workspace/projects/crypto-signals/data/kline-cache/VETUSDT_1h_1615310230046_1770830230046.json

[{"open_time": 1615312800000, "open": 0.064148, "high": 0.065138, "low": 0.063729, "close": 0.065046, "volume": 1064242.0, "close_time": 1615316399999}, {"open_time": 1615316400000, "open": 0.065114, "high": 0.065744, "low": 0.064635, "close": 0.064998, "volume": 2790551.0, "close_time": 1615319999999}, {"open_time": 1615320000000, "open": 0.064962, "high": 0.065122, "low": 0.064433, "close": 0.064743, "volume": 801502.0, "close_time": 1615323599999}, {"open_time": 1615323600000, "open": 0.064841, "high": 0.065022, "low": 0.064283, "close": 0.064881, "volume": 1434171.0, "close_time": 1615327199999}, {"open_time": 1615327200000, "open": 0.064609, "high": 0.064709, "low": 0.063725, "close": 0.06407, "volume": 2358106.0, "close_time": 1615330799999}, {"open_time": 1615330800000, "open": 0.063964, "high": 0.064825, "low": 0.063706, "close": 0.064628, "volume": 1000950.0, "close_time": 1615334399999}, {"open_time": 1615334400000, "open": 0.064494, "high": 0.065196, "low": 0.063771, "close": 0.064692, "volume": 2863955.0, "close_time": 1615337999999}, {"open_time": 1615338000000, "open": 0.064811, "high": 0.065226, "low": 0.062285, "close": 0.062884, "volume": 3173560.0, "close_time": 1615341599999}, {"open_time": 1615341600000, "open": 0.062931, "high": 0.062931, "low": 0.05975, "close": 0.061822, "volume": 8749640.0, "close_time": 1615345199999}, {"open_time": 1615345200000, "open": 0.062111, "high": 0.062364, "low": 0.060544, "close": 0.060735, "volume": 1847411.0, "close_time": 1615348799999}, {"open_time": 1615348800000, "open": 0.06075, "high": 0.062491, "low": 0.060569, "close": 0.062242, "volume": 1338629.0, "close_time": 1615352399999}, {"open_time": 1615352400000, "open": 0.062162, "high": 0.062746, "low": 0.061847, "close": 0.062478, "volume": 2814684.0, "close_time": 1615355999999}, {"open_time": 1615356000000, "open": 0.062508, "high": 0.063264, "low": 0.062237, "close": 0.062559, "volume": 537646.0, "close_time": 1615359599999}, {"open_time": 1615359600000, "open": 0.062979, "high": 0.064065, "low": 0.062969, "close": 0.063947, "volume": 701703.0, "close_time": 1615363199999}, {"open_time": 1615363200000, "open": 0.063723, "high": 0.064385, "low": 0.062972, "close": 0.064153, "volume": 546898.0, "close_time": 1615366799999}, {"open_time": 1615366800000, "open": 0.064392, "high": 0.064578, "low": 0.063871, "close": 0.064214, "volume": 1159150.0, "close_time": 1615370399999}, {"open_time": 1615370400000, "open": 0.064305, "high": 0.064348, "low": 0.063099, "close": 0.06316, "volume": 267898.0, "close_time": 1615373999999}, {"open_time": 1615374000000, "open": 0.063091, "high": 0.063463, "low": 0.062785, "close": 0.063435, "volume": 118800.0, "close_time": 1615377599999}, {"open_time": 1615377600000, "open": 0.063641, "high": 0.064184, "low": 0.063482, "close": 0.064096, "volume": 148655.0, "close_time": 1615381199999}, {"open_time": 1615381200000, "open": 0.063955, "high": 0.064491, "low": 0.063657, "close": 0.063657, "volume": 1053994.0, "close_time": 1615384799999}, {"open_time": 1615384800000, "open": 0.06374, "high": 0.063747, "low": 0.063147, "close": 0.063147, "volume": 977845.0, "close_time": 1615388399999}, {"open_time": 1615388400000, "open": 0.063414, "high": 0.063556, "low": 0.062842, "close": 0.063556, "volume": 482256.0, "close_time": 1615391999999}, {"open_time": 1615392000000, "open": 0.063556, "high": 0.063852, "low": 0.06281, "close": 0.063276, "volume": 473876.0, "close_time": 1615395599999}, {"open_time": 1615395600000, "open": 0.063292, "high": 0.063853, "low": 0.062883, "close": 0.06364, "volume": 473231.0, "close_time": 1615399199999}, {"open_time": 1615399200000, "open": 0.063723, "high": 0.064237, "low": 0.063103, "close": 0.063439, "volume": 803532.0, "close_time": 1615402799999}, {"open_time": 1615402800000, "open": 0.063399, "high": 0.064184, "low": 0.063289, "close": 0.063289, "volume": 402237.0, "close_time": 1615406399999}, {"open_time": 1615406400000, "open": 0.063309, "high": 0.063436, "low": 0.061315, "close": 0.061397, "volume": 1555986.0, "close_time": 1615409999999}, {"open_time": 1615410000000, "open": 0.061346, "high": 0.062517, "low": 0.060487, "close": 0.062465, "volume": 774461.0, "close_time": 1615413599999}, {"open_time": 1615413600000, "open": 0.062497, "high": 0.0628, "low": 0.062162, "close": 0.062657, "volume": 472836.0, "close_time": 1615417199999}, {"open_time": 1615417200000, "open": 0.062564, "high": 0.062663, "low": 0.061289, "close": 0.061571, "volume": 514809.0, "close_time": 1615420799999}, {"open_time": 1615420800000, "open": 0.061376, "high": 0.062, "low": 0.060684, "close": 0.061019, "volume": 355728.0, "close_time": 1615424399999}, {"open_time": 1615424400000, "open": 0.060684, "high": 0.061434, "low": 0.060151, "close": 0.06089, "volume": 1602862.0, "close_time": 1615427999999}, {"open_time": 1615428000000, "open": 0.061131, "high": 0.061789, "low": 0.060829, "close": 0.061743, "volume": 786131.0, "close_time": 1615431599999}, {"open_time": 1615431600000, "open": 0.061943, "high": 0.062451, "low": 0.0613, "close": 0.0613, "volume": 628072.0, "close_time": 1615435199999}, {"open_time": 1615435200000, "open": 0.061485, "high": 0.06229, "low": 0.061421, "close": 0.061689, "volume": 504929.0, "close_time": 1615438799999}, {"open_time": 1615438800000, "open": 0.061672, "high": 0.061672, "low": 0.060679, "close": 0.061052, "volume": 437997.0, "close_time": 1615442399999}, {"open_time": 1615442400000, "open": 0.060901, "high": 0.062002, "low": 0.060684, "close": 0.061605, "volume": 303244.0, "close_time": 1615445999999}, {"open_time": 1615446000000, "open": 0.061606, "high": 0.062224, "low": 0.060868, "close": 0.060868, "volume": 1005507.0, "close_time": 1615449599999}, {"open_time": 1615449600000, "open": 0.06083, "high": 0.06083, "low": 0.058873, "close": 0.059621, "volume": 1869386.0, "close_time": 1615453199999}, {"open_time": 1615453200000, "open": 0.059461, "high": 0.059551, "low": 0.05827, "close": 0.058521, "volume": 733647.0, "close_time": 1615456799999}, {"open_time": 1615456800000, "open": 0.058521, "high": 0.060418, "low": 0.058235, "close": 0.060392, "volume": 801973.0, "close_time": 1615460399999}, {"open_time": 1615460400000, "open": 0.060324, "high": 0.06061, "low": 0.059655, "close": 0.06013, "volume": 1680068.0, "close_time": 1615463999999}, {"open_time": 1615464000000, "open": 0.060151, "high": 0.060348, "low": 0.059827, "close": 0.06006, "volume": 262064.0, "close_time": 1615467599999}, {"open_time": 1615467600000, "open": 0.059944, "high": 0.06128, "low": 0.059649, "close": 0.061083, "volume": 739689.0, "close_time": 1615471199999}, {"open_time": 1615471200000, "open": 0.061182, "high": 0.061421, "low": 0.060891, "close": 0.061105, "volume": 1784770.0, "close_time": 1615474799999}, {"open_time": 1615474800000, "open": 0.061352, "high": 0.061513, "low": 0.059833, "close": 0.060536, "volume": 913687.0, "close_time": 1615478399999}, {"open_time": 1615478400000, "open": 0.06068, "high": 0.062042, "low": 0.06068, "close": 0.061869, "volume": 729190.0, "close_time": 1615481999999}, {"open_time": 1615482000000, "open": 0.061867, "high": 0.064, "low": 0.061456, "close": 0.063948, "volume": 3272726.0, "close_time": 1615485599999}, {"open_time": 1615485600000, "open": 0.064, "high": 0.066599, "low": 0.063599, "close": 0.066599, "volume": 4015263.0, "close_time": 1615489199999}, {"open_time": 1615489200000, "open": 0.066599, "high": 0.067797, "low": 0.065718, "close": 0.065964, "volume": 4412818.0, "close_time": 1615492799999}, {"open_time": 1615492800000, "open": 0.066083, "high": 0.069167, "low": 0.06604, "close": 0.068048, "volume": 4455821.0, "close_time": 1615496399999}, {"open_time": 1615496400000, "open": 0.068259, "high": 0.068682, "low": 0.066361, "close": 0.067408, "volume": 1981710.0, "close_time": 1615499999999}, {"open_time": 1615500000000, "open": 0.067499, "high": 0.069283, "low": 0.06695, "close": 0.068811, "volume": 6547082.0, "close_time": 1615503599999}, {"open_time": 1615503600000, "open": 0.068847, "high": 0.069773, "low": 0.066854, "close": 0.067221, "volume": 3513976.0, "close_time": 1615507199999}, {"open_time": 1615507200000, "open": 0.067317, "high": 0.067643, "low": 0.066072, "close": 0.067643, "volume": 4297645.0, "close_time": 1615510799999}, {"open_time": 1615510800000, "open": 0.067653, "high": 0.06813, "low": 0.066679, "close": 0.067423, "volume": 5180592.0, "close_time": 1615514399999}, {"open_time": 1615514400000, "open": 0.067317, "high": 0.06931, "low": 0.066984, "close": 0.069182, "volume": 2279979.0, "close_time": 1615517999999}, {"open_time": 1615518000000, "open": 0.06935, "high": 0.069975, "low": 0.068358, "close": 0.069575, "volume": 2225557.0, "close_time": 1615521599999}, {"open_time": 1615521600000, "open": 0.069456, "high": 0.069973, "low": 0.067354, "close": 0.06816, "volume": 2393337.0, "close_time": 1615525199999}, {"open_time": 1615525200000, "open": 0.068516, "high": 0.071406, "low": 0.06816, "close": 0.07061, "volume": 5593034.0, "close_time": 1615528799999}, {"open_time": 1615528800000, "open": 0.070701, "high": 0.072579, "low": 0.070035, "close": 0.070524, "volume": 3744777.0, "close_time": 1615532399999}, {"open_time": 1615532400000, "open": 0.070264, "high": 0.071534, "low": 0.069521, "close": 0.070561, "volume": 2339478.0, "close_time": 1615535999999}, {"open_time": 1615536000000, "open": 0.070643, "high": 0.071592, "low": 0.069424, "close": 0.069424, "volume": 893381.0, "close_time": 1615539599999}, {"open_time": 1615539600000, "open": 0.069364, "high": 0.069628, "low": 0.068934, "close": 0.069019, "volume": 558015.0, "close_time": 1615543199999}, {"open_time": 1615543200000, "open": 0.068934, "high": 0.070171, "low": 0.06724, "close": 0.069752, "volume": 1959430.0, "close_time": 1615546799999}, {"open_time": 1615546800000, "open": 0.069821, "high": 0.07048, "low": 0.068822, "close": 0.069162, "volume": 1438092.0, "close_time": 1615550399999}, {"open_time": 1615550400000, "open": 0.069239, "high": 0.069628, "low": 0.068099, "close": 0.069163, "volume": 1617636.0, "close_time": 1615553999999}, {"open_time": 1615554000000, "open": 0.06925, "high": 0.06925, "low": 0.065221, "close": 0.066454, "volume": 3601166.0, "close_time": 1615557599999}, {"open_time": 1615557600000, "open": 0.066496, "high": 0.067872, "low": 0.065533, "close": 0.067821, "volume": 1829289.0, "close_time": 1615561199999}, {"open_time": 1615561200000, "open": 0.067657, "high": 0.068789, "low": 0.067024, "close": 0.068789, "volume": 1227143.0, "close_time": 1615564799999}, {"open_time": 1615564800000, "open": 0.0688, "high": 0.069, "low": 0.0675, "close": 0.068065, "volume": 1361971.0, "close_time": 1615568399999}, {"open_time": 1615568400000, "open": 0.067954, "high": 0.068294, "low": 0.06586, "close": 0.066057, "volume": 1753776.0, "close_time": 1615571999999}, {"open_time": 1615572000000, "open": 0.066144, "high": 0.066666, "low": 0.0655, "close": 0.0655, "volume": 461952.0, "close_time": 1615575599999}, {"open_time": 1615575600000, "open": 0.065913, "high": 0.066008, "low": 0.064251, "close": 0.064251, "volume": 1319239.0, "close_time": 1615579199999}, {"open_time": 1615579200000, "open": 0.064346, "high": 0.065237, "low": 0.063738, "close": 0.065127, "volume": 3211681.0, "close_time": 1615582799999}, {"open_time": 1615582800000, "open": 0.065127, "high": 0.065843, "low": 0.064521, "close": 0.065399, "volume": 1656194.0, "close_time": 1615586399999}, {"open_time": 1615586400000, "open": 0.065622, "high": 0.066162, "low": 0.065087, "close": 0.065617, "volume": 1409561.0, "close_time": 1615589999999}, {"open_time": 1615590000000, "open": 0.065661, "high": 0.065975, "low": 0.065133, "close": 0.065697, "volume": 1089557.0, "close_time": 1615593599999}, {"open_time": 1615593600000, "open": 0.065656, "high": 0.065874, "low": 0.063, "close": 0.063095, "volume": 2866672.0, "close_time": 1615597199999}, {"open_time": 1615597200000, "open": 0.063091, "high": 0.063091, "low": 0.061743, "close": 0.062663, "volume": 2788472.0, "close_time": 1615600799999}, {"open_time": 1615600800000, "open": 0.062898, "high": 0.064383, "low": 0.0627, "close": 0.0636, "volume": 1856694.0, "close_time": 1615604399999}, {"open_time": 1615604400000, "open": 0.063594, "high": 0.064386, "low": 0.063259, "close": 0.063826, "volume": 1330188.0, "close_time": 1615607999999}, {"open_time": 1615608000000, "open": 0.063786, "high": 0.064869, "low": 0.063301, "close": 0.064869, "volume": 1846639.0, "close_time": 1615611599999}, {"open_time": 1615611600000, "open": 0.06491, "high": 0.065522, "low": 0.064149, "close": 0.065522, "volume": 883484.0, "close_time": 1615615199999}, {"open_time": 1615615200000, "open": 0.06551, "high": 0.066216, "low": 0.065027, "close": 0.065756, "volume": 1083295.0, "close_time": 1615618799999}, {"open_time": 1615618800000, "open": 0.065681, "high": 0.067206, "low": 0.065163, "close": 0.066794, "volume": 1058711.0, "close_time": 1615622399999}, {"open_time": 1615622400000, "open": 0.06695, "high": 0.067561, "low": 0.066318, "close": 0.067459, "volume": 542700.0, "close_time": 1615625999999}, {"open_time": 1615626000000, "open": 0.067641, "high": 0.068372, "low": 0.066857, "close": 0.067403, "volume": 409357.0, "close_time": 1615629599999}, {"open_time": 1615629600000, "open": 0.067564, "high": 0.067999, "low": 0.06595, "close": 0.066326, "volume": 776264.0, "close_time": 1615633199999}, {"open_time": 1615633200000, "open": 0.066396, "high": 0.066669, "low": 0.065725, "close": 0.066313, "volume": 414681.0, "close_time": 1615636799999}, {"open_time": 1615636800000, "open": 0.066608, "high": 0.067857, "low": 0.066439, "close": 0.067336, "volume": 828769.0, "close_time": 1615640399999}, {"open_time": 1615640400000, "open": 0.067423, "high": 0.068669, "low": 0.067108, "close": 0.067536, "volume": 1425712.0, "close_time": 1615643999999}, {"open_time": 1615644000000, "open": 0.067359, "high": 0.068232, "low": 0.067359, "close": 0.067769, "volume": 642301.0, "close_time": 1615647599999}, {"open_time": 1615647600000, "open": 0.067941, "high": 0.068068, "low": 0.066642, "close": 0.067054, "volume": 1314354.0, "close_time": 1615651199999}, {"open_time": 1615651200000, "open": 0.067113, "high": 0.067786, "low": 0.066769, "close": 0.067663, "volume": 2369075.0, "close_time": 1615654799999}, {"open_time": 1615654800000, "open": 0.067768, "high": 0.0685, "low": 0.067567, "close": 0.0676, "volume": 1044967.0, "close_time": 1615658399999}, {"open_time": 1615658400000, "open": 0.067845, "high": 0.069992, "low": 0.067845, "close": 0.068921, "volume": 2538934.0, "close_time": 1615661999999}, {"open_time": 1615662000000, "open": 0.068958, "high": 0.069146, "low": 0.067668, "close": 0.067743, "volume": 1761611.0, "close_time": 1615665599999}, {"open_time": 1615665600000, "open": 0.067919, "high": 0.069192, "low": 0.06782, "close": 0.068814, "volume": 577351.0, "close_time": 1615669199999}, {"open_time": 1615669200000, "open": 0.069, "high": 0.070074, "low": 0.067489, "close": 0.067836, "volume": 2411610.0, "close_time": 1615672799999}, {"open_time": 1615672800000, "open": 0.067579, "high": 0.06783, "low": 0.066698, "close": 0.067282, "volume": 1065433.0, "close_time": 1615676399999}, {"open_time": 1615676400000, "open": 0.067308, "high": 0.067897, "low": 0.067295, "close": 0.067572, "volume": 1746297.0, "close_time": 1615679999999}, {"open_time": 1615680000000, "open": 0.067552, "high": 0.068689, "low": 0.067323, "close": 0.068297, "volume": 1919913.0, "close_time": 1615683599999}, {"open_time": 1615683600000, "open": 0.068393, "high": 0.068393, "low": 0.066318, "close": 0.067897, "volume": 1389864.0, "close_time": 1615687199999}, {"open_time": 1615687200000, "open": 0.06784, "high": 0.068396, "low": 0.067073, "close": 0.067859, "volume": 955007.0, "close_time": 1615690799999}, {"open_time": 1615690800000, "open": 0.067764, "high": 0.068446, "low": 0.067412, "close": 0.06841, "volume": 389001.0, "close_time": 1615694399999}, {"open_time": 1615694400000, "open": 0.068336, "high": 0.068336, "low": 0.066654, "close": 0.066804, "volume": 846097.0, "close_time": 1615697999999}, {"open_time": 1615698000000, "open": 0.066666, "high": 0.066802, "low": 0.066068, "close": 0.066448, "volume": 1234240.0, "close_time": 1615701599999}, {"open_time": 1615701600000, "open": 0.066093, "high": 0.066711, "low": 0.065698, "close": 0.066711, "volume": 522623.0, "close_time": 1615705199999}, {"open_time": 1615705200000, "open": 0.066775, "high": 0.067206, "low": 0.066253, "close": 0.066253, "volume": 453662.0, "close_time": 1615708799999}, {"open_time": 1615708800000, "open": 0.066215, "high": 0.067206, "low": 0.066185, "close": 0.067178, "volume": 458998.0, "close_time": 1615712399999}, {"open_time": 1615712400000, "open": 0.067182, "high": 0.067932, "low": 0.066939, "close": 0.06756, "volume": 96475.0, "close_time": 1615715999999}, {"open_time": 1615716000000, "open": 0.067641, "high": 0.067644, "low": 0.065657, "close": 0.065918, "volume": 423067.0, "close_time": 1615719599999}, {"open_time": 1615719600000, "open": 0.065698, "high": 0.066227, "low": 0.064626, "close": 0.066227, "volume": 514741.0, "close_time": 1615723199999}, {"open_time": 1615723200000, "open": 0.066227, "high": 0.067596, "low": 0.06616, "close": 0.066253, "volume": 497248.0, "close_time": 1615726799999}, {"open_time": 1615726800000, "open": 0.066247, "high": 0.066247, "low": 0.0649, "close": 0.065386, "volume": 1378614.0, "close_time": 1615730399999}, {"open_time": 1615730400000, "open": 0.06571, "high": 0.06656, "low": 0.065347, "close": 0.06544, "volume": 1681881.0, "close_time": 1615733999999}, {"open_time": 1615734000000, "open": 0.065479, "high": 0.066008, "low": 0.065221, "close": 0.065281, "volume": 190939.0, "close_time": 1615737599999}, {"open_time": 1615737600000, "open": 0.065448, "high": 0.065916, "low": 0.064681, "close": 0.064757, "volume": 1308485.0, "close_time": 1615741199999}, {"open_time": 1615741200000, "open": 0.064752, "high": 0.065737, "low": 0.064741, "close": 0.065737, "volume": 1277194.0, "close_time": 1615744799999}, {"open_time": 1615744800000, "open": 0.065789, "high": 0.066447, "low": 0.064565, "close": 0.066447, "volume": 3207814.0, "close_time": 1615748399999}, {"open_time": 1615748400000, "open": 0.066448, "high": 0.066775, "low": 0.065738, "close": 0.06656, "volume": 986422.0, "close_time": 1615751999999}, {"open_time": 1615752000000, "open": 0.066561, "high": 0.066561, "low": 0.065727, "close": 0.066448, "volume": 258263.0, "close_time": 1615755599999}, {"open_time": 1615755600000, "open": 0.066493, "high": 0.066561, "low": 0.065721, "close": 0.065963, "volume": 316559.0, "close_time": 1615759199999}, {"open_time": 1615759200000, "open": 0.066035, "high": 0.067206, "low": 0.065374, "close": 0.066905, "volume": 1057272.0, "close_time": 1615762799999}, {"open_time": 1615762800000, "open": 0.06712, "high": 0.068425, "low": 0.066093, "close": 0.066093, "volume": 2375080.0, "close_time": 1615766399999}, {"open_time": 1615766400000, "open": 0.06613, "high": 0.068137, "low": 0.065626, "close": 0.067193, "volume": 1567606.0, "close_time": 1615769999999}, {"open_time": 1615770000000, "open": 0.067264, "high": 0.070546, "low": 0.067264, "close": 0.069972, "volume": 5893468.0, "close_time": 1615773599999}, {"open_time": 1615773600000, "open": 0.070075, "high": 0.073373, "low": 0.069774, "close": 0.072631, "volume": 6893487.0, "close_time": 1615777199999}, {"open_time": 1615777200000, "open": 0.07249, "high": 0.074475, "low": 0.071798, "close": 0.072294, "volume": 5769240.0, "close_time": 1615780799999}, {"open_time": 1615780800000, "open": 0.072224, "high": 0.074474, "low": 0.07172, "close": 0.074185, "volume": 7112593.0, "close_time": 1615784399999}, {"open_time": 1615784400000, "open": 0.074418, "high": 0.075945, "low": 0.071792, "close": 0.072029, "volume": 5064187.0, "close_time": 1615787999999}, {"open_time": 1615788000000, "open": 0.071962, "high": 0.073885, "low": 0.071531, "close": 0.07377, "volume": 2861134.0, "close_time": 1615791599999}, {"open_time": 1615791600000, "open": 0.073887, "high": 0.073898, "low": 0.068896, "close": 0.071936, "volume": 3933098.0, "close_time": 1615795199999}, {"open_time": 1615795200000, "open": 0.071909, "high": 0.072836, "low": 0.070685, "close": 0.070691, "volume": 1333895.0, "close_time": 1615798799999}, {"open_time": 1615798800000, "open": 0.070923, "high": 0.07192, "low": 0.067001, "close": 0.070107, "volume": 4263938.0, "close_time": 1615802399999}, {"open_time": 1615802400000, "open": 0.069321, "high": 0.071443, "low": 0.069273, "close": 0.071443, "volume": 1993793.0, "close_time": 1615805999999}, {"open_time": 1615806000000, "open": 0.071251, "high": 0.075068, "low": 0.070343, "close": 0.075068, "volume": 4181354.0, "close_time": 1615809599999}, {"open_time": 1615809600000, "open": 0.0751, "high": 0.079958, "low": 0.07192, "close": 0.079947, "volume": 6008267.0, "close_time": 1615813199999}, {"open_time": 1615813200000, "open": 0.079957, "high": 0.079996, "low": 0.075795, "close": 0.076288, "volume": 10098749.0, "close_time": 1615816799999}, {"open_time": 1615816800000, "open": 0.076381, "high": 0.078401, "low": 0.076072, "close": 0.077009, "volume": 3189946.0, "close_time": 1615820399999}, {"open_time": 1615820400000, "open": 0.077178, "high": 0.078254, "low": 0.074902, "close": 0.075608, "volume": 2920512.0, "close_time": 1615823999999}, {"open_time": 1615824000000, "open": 0.075651, "high": 0.077255, "low": 0.074956, "close": 0.076407, "volume": 4769769.0, "close_time": 1615827599999}, {"open_time": 1615827600000, "open": 0.0764, "high": 0.0797, "low": 0.0764, "close": 0.078363, "volume": 2838031.0, "close_time": 1615831199999}, {"open_time": 1615831200000, "open": 0.07833, "high": 0.082939, "low": 0.077978, "close": 0.082731, "volume": 8225180.0, "close_time": 1615834799999}, {"open_time": 1615834800000, "open": 0.082717, "high": 0.083177, "low": 0.079602, "close": 0.079836, "volume": 6640123.0, "close_time": 1615838399999}, {"open_time": 1615838400000, "open": 0.08002, "high": 0.082238, "low": 0.079022, "close": 0.080995, "volume": 4975413.0, "close_time": 1615841999999}, {"open_time": 1615842000000, "open": 0.081017, "high": 0.081421, "low": 0.079, "close": 0.079276, "volume": 6316156.0, "close_time": 1615845599999}, {"open_time": 1615845600000, "open": 0.079175, "high": 0.080045, "low": 0.077014, "close": 0.07797, "volume": 2795763.0, "close_time": 1615849199999}, {"open_time": 1615849200000, "open": 0.078185, "high": 0.080518, "low": 0.078185, "close": 0.07864, "volume": 4558163.0, "close_time": 1615852799999}, {"open_time": 1615852800000, "open": 0.079138, "high": 0.083328, "low": 0.077329, "close": 0.077931, "volume": 7387608.0, "close_time": 1615856399999}, {"open_time": 1615856400000, "open": 0.077754, "high": 0.079512, "low": 0.074703, "close": 0.077982, "volume": 8252996.0, "close_time": 1615859999999}, {"open_time": 1615860000000, "open": 0.077837, "high": 0.078527, "low": 0.076425, "close": 0.078098, "volume": 3561912.0, "close_time": 1615863599999}, {"open_time": 1615863600000, "open": 0.07819, "high": 0.07819, "low": 0.075678, "close": 0.075695, "volume": 2403135.0, "close_time": 1615867199999}, {"open_time": 1615867200000, "open": 0.075622, "high": 0.07825, "low": 0.075588, "close": 0.077051, "volume": 1971477.0, "close_time": 1615870799999}, {"open_time": 1615870800000, "open": 0.077002, "high": 0.077002, "low": 0.074206, "close": 0.075002, "volume": 1756515.0, "close_time": 1615874399999}, {"open_time": 1615874400000, "open": 0.075002, "high": 0.077299, "low": 0.073788, "close": 0.076958, "volume": 2153131.0, "close_time": 1615877999999}, {"open_time": 1615878000000, "open": 0.076982, "high": 0.077597, "low": 0.07574, "close": 0.076633, "volume": 1135732.0, "close_time": 1615881599999}, {"open_time": 1615881600000, "open": 0.076839, "high": 0.078857, "low": 0.075915, "close": 0.078857, "volume": 886592.0, "close_time": 1615885199999}, {"open_time": 1615885200000, "open": 0.078966, "high": 0.079609, "low": 0.077197, "close": 0.077482, "volume": 2067975.0, "close_time": 1615888799999}, {"open_time": 1615888800000, "open": 0.077555, "high": 0.07907, "low": 0.076093, "close": 0.076606, "volume": 3378853.0, "close_time": 1615892399999}, {"open_time": 1615892400000, "open": 0.077064, "high": 0.077064, "low": 0.075931, "close": 0.07624, "volume": 6583184.0, "close_time": 1615895999999}, {"open_time": 1615896000000, "open": 0.07624, "high": 0.077942, "low": 0.075622, "close": 0.077074, "volume": 915524.0, "close_time": 1615899599999}, {"open_time": 1615899600000, "open": 0.076562, "high": 0.077216, "low": 0.07568, "close": 0.076182, "volume": 3270732.0, "close_time": 1615903199999}, {"open_time": 1615903200000, "open": 0.076534, "high": 0.07671, "low": 0.075526, "close": 0.076212, "volume": 1740936.0, "close_time": 1615906799999}, {"open_time": 1615906800000, "open": 0.07627, "high": 0.076495, "low": 0.074562, "close": 0.074794, "volume": 1011050.0, "close_time": 1615910399999}, {"open_time": 1615910400000, "open": 0.07467, "high": 0.07504, "low": 0.073624, "close": 0.074286, "volume": 1541625.0, "close_time": 1615913999999}, {"open_time": 1615914000000, "open": 0.074286, "high": 0.074708, "low": 0.0691, "close": 0.072684, "volume": 9198532.0, "close_time": 1615917599999}, {"open_time": 1615917600000, "open": 0.07269, "high": 0.072798, "low": 0.071269, "close": 0.071985, "volume": 3160254.0, "close_time": 1615921199999}, {"open_time": 1615921200000, "open": 0.071944, "high": 0.074278, "low": 0.071514, "close": 0.074192, "volume": 2889286.0, "close_time": 1615924799999}, {"open_time": 1615924800000, "open": 0.074308, "high": 0.075084, "low": 0.073274, "close": 0.074319, "volume": 2131278.0, "close_time": 1615928399999}, {"open_time": 1615928400000, "open": 0.074319, "high": 0.074834, "low": 0.07372, "close": 0.074429, "volume": 1825270.0, "close_time": 1615931999999}, {"open_time": 1615932000000, "open": 0.07424, "high": 0.074437, "low": 0.071938, "close": 0.073108, "volume": 1667388.0, "close_time": 1615935599999}, {"open_time": 1615935600000, "open": 0.072884, "high": 0.074517, "low": 0.07261, "close": 0.07447, "volume": 1894676.0, "close_time": 1615939199999}, {"open_time": 1615939200000, "open": 0.074551, "high": 0.074636, "low": 0.071814, "close": 0.072699, "volume": 1861754.0, "close_time": 1615942799999}, {"open_time": 1615942800000, "open": 0.072907, "high": 0.074009, "low": 0.072842, "close": 0.073446, "volume": 540911.0, "close_time": 1615946399999}, {"open_time": 1615946400000, "open": 0.073443, "high": 0.073595, "low": 0.072232, "close": 0.072275, "volume": 430375.0, "close_time": 1615949999999}, {"open_time": 1615950000000, "open": 0.072271, "high": 0.072863, "low": 0.07134, "close": 0.071377, "volume": 3079379.0, "close_time": 1615953599999}, {"open_time": 1615953600000, "open": 0.071562, "high": 0.072264, "low": 0.071546, "close": 0.072169, "volume": 718069.0, "close_time": 1615957199999}, {"open_time": 1615957200000, "open": 0.071815, "high": 0.072631, "low": 0.071266, "close": 0.072459, "volume": 477608.0, "close_time": 1615960799999}, {"open_time": 1615960800000, "open": 0.072632, "high": 0.072827, "low": 0.071478, "close": 0.072827, "volume": 959369.0, "close_time": 1615964399999}, {"open_time": 1615964400000, "open": 0.072772, "high": 0.0733, "low": 0.072128, "close": 0.072818, "volume": 256771.0, "close_time": 1615967999999}, {"open_time": 1615968000000, "open": 0.073053, "high": 0.074946, "low": 0.072948, "close": 0.074894, "volume": 548431.0, "close_time": 1615971599999}, {"open_time": 1615971600000, "open": 0.074638, "high": 0.075317, "low": 0.071703, "close": 0.07294, "volume": 992242.0, "close_time": 1615975199999}, {"open_time": 1615975200000, "open": 0.072648, "high": 0.074779, "low": 0.072294, "close": 0.073713, "volume": 770975.0, "close_time": 1615978799999}, {"open_time": 1615978800000, "open": 0.073632, "high": 0.073898, "low": 0.072379, "close": 0.072651, "volume": 417699.0, "close_time": 1615982399999}, {"open_time": 1615982400000, "open": 0.072758, "high": 0.073847, "low": 0.071663, "close": 0.073271, "volume": 365647.0, "close_time": 1615985999999}, {"open_time": 1615986000000, "open": 0.073358, "high": 0.075637, "low": 0.073297, "close": 0.074915, "volume": 1893697.0, "close_time": 1615989599999}, {"open_time": 1615989600000, "open": 0.075074, "high": 0.07799, "low": 0.075074, "close": 0.07607, "volume": 3261690.0, "close_time": 1615993199999}, {"open_time": 1615993200000, "open": 0.076026, "high": 0.076804, "low": 0.07525, "close": 0.07617, "volume": 1535336.0, "close_time": 1615996799999}, {"open_time": 1615996800000, "open": 0.075986, "high": 0.077519, "low": 0.075915, "close": 0.076149, "volume": 1993240.0, "close_time": 1616000399999}, {"open_time": 1616000400000, "open": 0.076333, "high": 0.076456, "low": 0.075501, "close": 0.075902, "volume": 1102888.0, "close_time": 1616003999999}, {"open_time": 1616004000000, "open": 0.076129, "high": 0.076894, "low": 0.0755, "close": 0.075604, "volume": 1135119.0, "close_time": 1616007599999}, {"open_time": 1616007600000, "open": 0.075825, "high": 0.076517, "low": 0.075241, "close": 0.076517, "volume": 5340560.0, "close_time": 1616011199999}, {"open_time": 1616011200000, "open": 0.076534, "high": 0.07659, "low": 0.07523, "close": 0.075548, "volume": 1013701.0, "close_time": 1616014799999}, {"open_time": 1616014800000, "open": 0.0755, "high": 0.076904, "low": 0.074837, "close": 0.076677, "volume": 769009.0, "close_time": 1616018399999}, {"open_time": 1616018400000, "open": 0.076906, "high": 0.077209, "low": 0.076161, "close": 0.076233, "volume": 1366597.0, "close_time": 1616021999999}, {"open_time": 1616022000000, "open": 0.076341, "high": 0.076648, "low": 0.07586, "close": 0.076643, "volume": 655425.0, "close_time": 1616025599999}, {"open_time": 1616025600000, "open": 0.076701, "high": 0.080163, "low": 0.076701, "close": 0.078784, "volume": 4256102.0, "close_time": 1616029199999}, {"open_time": 1616029200000, "open": 0.078705, "high": 0.081164, "low": 0.078698, "close": 0.080339, "volume": 1787592.0, "close_time": 1616032799999}, {"open_time": 1616032800000, "open": 0.080463, "high": 0.082732, "low": 0.080113, "close": 0.081641, "volume": 2609633.0, "close_time": 1616036399999}, {"open_time": 1616036400000, "open": 0.081707, "high": 0.081821, "low": 0.080124, "close": 0.081297, "volume": 1028318.0, "close_time": 1616039999999}, {"open_time": 1616040000000, "open": 0.081277, "high": 0.081577, "low": 0.080183, "close": 0.080863, "volume": 447626.0, "close_time": 1616043599999}, {"open_time": 1616043600000, "open": 0.080863, "high": 0.0811, "low": 0.079114, "close": 0.079264, "volume": 573608.0, "close_time": 1616047199999}, {"open_time": 1616047200000, "open": 0.079764, "high": 0.082698, "low": 0.079764, "close": 0.082018, "volume": 1118460.0, "close_time": 1616050799999}, {"open_time": 1616050800000, "open": 0.082047, "high": 0.082327, "low": 0.079911, "close": 0.08025, "volume": 725150.0, "close_time": 1616054399999}, {"open_time": 1616054400000, "open": 0.080563, "high": 0.081861, "low": 0.079925, "close": 0.080281, "volume": 598360.0, "close_time": 1616057999999}, {"open_time": 1616058000000, "open": 0.080033, "high": 0.080476, "low": 0.079622, "close": 0.08045, "volume": 321019.0, "close_time": 1616061599999}, {"open_time": 1616061600000, "open": 0.080218, "high": 0.081028, "low": 0.080054, "close": 0.080064, "volume": 559556.0, "close_time": 1616065199999}, {"open_time": 1616065200000, "open": 0.080064, "high": 0.080248, "low": 0.07899, "close": 0.079133, "volume": 680027.0, "close_time": 1616068799999}, {"open_time": 1616068800000, "open": 0.079028, "high": 0.079236, "low": 0.078111, "close": 0.079235, "volume": 757283.0, "close_time": 1616072399999}, {"open_time": 1616072400000, "open": 0.079236, "high": 0.07941, "low": 0.078658, "close": 0.078809, "volume": 183220.0, "close_time": 1616075999999}, {"open_time": 1616076000000, "open": 0.078901, "high": 0.078974, "low": 0.077873, "close": 0.078837, "volume": 506186.0, "close_time": 1616079599999}, {"open_time": 1616079600000, "open": 0.078612, "high": 0.079836, "low": 0.078193, "close": 0.079662, "volume": 1231416.0, "close_time": 1616083199999}, {"open_time": 1616083200000, "open": 0.079662, "high": 0.079923, "low": 0.078, "close": 0.078106, "volume": 1058786.0, "close_time": 1616086799999}, {"open_time": 1616086800000, "open": 0.078007, "high": 0.079592, "low": 0.077897, "close": 0.078244, "volume": 790214.0, "close_time": 1616090399999}, {"open_time": 1616090400000, "open": 0.078302, "high": 0.07874, "low": 0.07763, "close": 0.077873, "volume": 577426.0, "close_time": 1616093999999}, {"open_time": 1616094000000, "open": 0.077773, "high": 0.078, "low": 0.076502, "close": 0.076668, "volume": 1039145.0, "close_time": 1616097599999}, {"open_time": 1616097600000, "open": 0.076534, "high": 0.078857, "low": 0.076106, "close": 0.078815, "volume": 4883025.0, "close_time": 1616101199999}, {"open_time": 1616101200000, "open": 0.078859, "high": 0.07938, "low": 0.078088, "close": 0.079198, "volume": 554445.0, "close_time": 1616104799999}, {"open_time": 1616104800000, "open": 0.079168, "high": 0.079168, "low": 0.077858, "close": 0.078451, "volume": 412239.0, "close_time": 1616108399999}, {"open_time": 1616108400000, "open": 0.078232, "high": 0.07842, "low": 0.077002, "close": 0.077478, "volume": 633954.0, "close_time": 1616111999999}, {"open_time": 1616112000000, "open": 0.077478, "high": 0.0775, "low": 0.075459, "close": 0.077078, "volume": 4482324.0, "close_time": 1616115599999}, {"open_time": 1616115600000, "open": 0.076864, "high": 0.07867, "low": 0.076592, "close": 0.078143, "volume": 1462951.0, "close_time": 1616119199999}, {"open_time": 1616119200000, "open": 0.07806, "high": 0.07909, "low": 0.077882, "close": 0.078032, "volume": 1137768.0, "close_time": 1616122799999}, {"open_time": 1616122800000, "open": 0.078241, "high": 0.079718, "low": 0.077863, "close": 0.079573, "volume": 1077554.0, "close_time": 1616126399999}, {"open_time": 1616126400000, "open": 0.079292, "high": 0.080757, "low": 0.079292, "close": 0.079626, "volume": 1467867.0, "close_time": 1616129999999}, {"open_time": 1616130000000, "open": 0.080188, "high": 0.081953, "low": 0.080134, "close": 0.081639, "volume": 1590253.0, "close_time": 1616133599999}, {"open_time": 1616133600000, "open": 0.08195, "high": 0.081953, "low": 0.080792, "close": 0.081717, "volume": 789808.0, "close_time": 1616137199999}, {"open_time": 1616137200000, "open": 0.081607, "high": 0.084643, "low": 0.080907, "close": 0.083451, "volume": 2093434.0, "close_time": 1616140799999}, {"open_time": 1616140800000, "open": 0.083518, "high": 0.084345, "low": 0.082721, "close": 0.083258, "volume": 1113498.0, "close_time": 1616144399999}, {"open_time": 1616144400000, "open": 0.083213, "high": 0.084977, "low": 0.083213, "close": 0.08425, "volume": 1530989.0, "close_time": 1616147999999}, {"open_time": 1616148000000, "open": 0.084399, "high": 0.08594, "low": 0.083325, "close": 0.083326, "volume": 2293049.0, "close_time": 1616151599999}, {"open_time": 1616151600000, "open": 0.083642, "high": 0.084891, "low": 0.083089, "close": 0.083823, "volume": 975096.0, "close_time": 1616155199999}, {"open_time": 1616155200000, "open": 0.083927, "high": 0.083927, "low": 0.082841, "close": 0.083446, "volume": 428868.0, "close_time": 1616158799999}, {"open_time": 1616158800000, "open": 0.083258, "high": 0.083258, "low": 0.082191, "close": 0.082631, "volume": 673890.0, "close_time": 1616162399999}, {"open_time": 1616162400000, "open": 0.082552, "high": 0.08317, "low": 0.08176, "close": 0.083158, "volume": 1446634.0, "close_time": 1616165999999}, {"open_time": 1616166000000, "open": 0.083186, "high": 0.084425, "low": 0.082939, "close": 0.08302, "volume": 1337285.0, "close_time": 1616169599999}, {"open_time": 1616169600000, "open": 0.083175, "high": 0.083298, "low": 0.081979, "close": 0.082723, "volume": 503420.0, "close_time": 1616173199999}, {"open_time": 1616173200000, "open": 0.082725, "high": 0.083375, "low": 0.082649, "close": 0.08318, "volume": 613459.0, "close_time": 1616176799999}, {"open_time": 1616176800000, "open": 0.08318, "high": 0.083286, "low": 0.082088, "close": 0.082756, "volume": 1148238.0, "close_time": 1616180399999}, {"open_time": 1616180400000, "open": 0.082772, "high": 0.082822, "low": 0.081402, "close": 0.081503, "volume": 1124357.0, "close_time": 1616183999999}, {"open_time": 1616184000000, "open": 0.081771, "high": 0.082082, "low": 0.080349, "close": 0.080759, "volume": 710335.0, "close_time": 1616187599999}, {"open_time": 1616187600000, "open": 0.080756, "high": 0.081948, "low": 0.080756, "close": 0.081611, "volume": 805355.0, "close_time": 1616191199999}, {"open_time": 1616191200000, "open": 0.081634, "high": 0.081998, "low": 0.081239, "close": 0.081239, "volume": 753294.0, "close_time": 1616194799999}, {"open_time": 1616194800000, "open": 0.081585, "high": 0.081793, "low": 0.080712, "close": 0.080738, "volume": 755529.0, "close_time": 1616198399999}, {"open_time": 1616198400000, "open": 0.080668, "high": 0.083106, "low": 0.080599, "close": 0.08231, "volume": 1287747.0, "close_time": 1616201999999}, {"open_time": 1616202000000, "open": 0.08234, "high": 0.083539, "low": 0.082184, "close": 0.083539, "volume": 1786394.0, "close_time": 1616205599999}, {"open_time": 1616205600000, "open": 0.083539, "high": 0.0845, "low": 0.082856, "close": 0.083388, "volume": 2646536.0, "close_time": 1616209199999}, {"open_time": 1616209200000, "open": 0.083375, "high": 0.083457, "low": 0.082652, "close": 0.082652, "volume": 2253825.0, "close_time": 1616212799999}, {"open_time": 1616212800000, "open": 0.082624, "high": 0.082874, "low": 0.08222, "close": 0.082487, "volume": 166278.0, "close_time": 1616216399999}, {"open_time": 1616216400000, "open": 0.08224, "high": 0.082655, "low": 0.082016, "close": 0.082419, "volume": 396993.0, "close_time": 1616219999999}, {"open_time": 1616220000000, "open": 0.082346, "high": 0.084734, "low": 0.082346, "close": 0.084314, "volume": 857075.0, "close_time": 1616223599999}, {"open_time": 1616223600000, "open": 0.084234, "high": 0.085238, "low": 0.0838, "close": 0.083869, "volume": 667679.0, "close_time": 1616227199999}, {"open_time": 1616227200000, "open": 0.083972, "high": 0.084225, "low": 0.083067, "close": 0.083743, "volume": 772113.0, "close_time": 1616230799999}, {"open_time": 1616230800000, "open": 0.083732, "high": 0.085336, "low": 0.08367, "close": 0.085266, "volume": 401571.0, "close_time": 1616234399999}, {"open_time": 1616234400000, "open": 0.085323, "high": 0.085764, "low": 0.083703, "close": 0.083929, "volume": 1016271.0, "close_time": 1616237999999}, {"open_time": 1616238000000, "open": 0.083974, "high": 0.085048, "low": 0.083929, "close": 0.084778, "volume": 588131.0, "close_time": 1616241599999}, {"open_time": 1616241600000, "open": 0.08483, "high": 0.087843, "low": 0.08483, "close": 0.087687, "volume": 1733570.0, "close_time": 1616245199999}, {"open_time": 1616245200000, "open": 0.087441, "high": 0.087659, "low": 0.085836, "close": 0.086117, "volume": 1095486.0, "close_time": 1616248799999}, {"open_time": 1616248800000, "open": 0.086117, "high": 0.088774, "low": 0.085836, "close": 0.088774, "volume": 8524311.0, "close_time": 1616252399999}, {"open_time": 1616252400000, "open": 0.088767, "high": 0.088957, "low": 0.087772, "close": 0.088166, "volume": 1705804.0, "close_time": 1616255999999}, {"open_time": 1616256000000, "open": 0.088166, "high": 0.09, "low": 0.087089, "close": 0.089544, "volume": 2303416.0, "close_time": 1616259599999}, {"open_time": 1616259600000, "open": 0.089836, "high": 0.0949, "low": 0.089452, "close": 0.091747, "volume": 11486891.0, "close_time": 1616263199999}, {"open_time": 1616263200000, "open": 0.091415, "high": 0.093093, "low": 0.089738, "close": 0.089949, "volume": 4265536.0, "close_time": 1616266799999}, {"open_time": 1616266800000, "open": 0.0905, "high": 0.091782, "low": 0.089353, "close": 0.089875, "volume": 3531462.0, "close_time": 1616270399999}, {"open_time": 1616270400000, "open": 0.0899, "high": 0.092377, "low": 0.087845, "close": 0.092377, "volume": 2780168.0, "close_time": 1616273999999}, {"open_time": 1616274000000, "open": 0.092074, "high": 0.09355, "low": 0.091103, "close": 0.092453, "volume": 3187801.0, "close_time": 1616277599999}, {"open_time": 1616277600000, "open": 0.092189, "high": 0.093304, "low": 0.091138, "close": 0.092138, "volume": 2890128.0, "close_time": 1616281199999}, {"open_time": 1616281200000, "open": 0.09206, "high": 0.092086, "low": 0.0885, "close": 0.089593, "volume": 2528398.0, "close_time": 1616284799999}, {"open_time": 1616284800000, "open": 0.089411, "high": 0.091077, "low": 0.08668, "close": 0.088744, "volume": 2654645.0, "close_time": 1616288399999}, {"open_time": 1616288400000, "open": 0.088783, "high": 0.09072, "low": 0.088272, "close": 0.090374, "volume": 773975.0, "close_time": 1616291999999}, {"open_time": 1616292000000, "open": 0.09038, "high": 0.09251, "low": 0.088674, "close": 0.089686, "volume": 2554947.0, "close_time": 1616295599999}, {"open_time": 1616295600000, "open": 0.08942, "high": 0.091405, "low": 0.089328, "close": 0.091279, "volume": 1628113.0, "close_time": 1616299199999}, {"open_time": 1616299200000, "open": 0.091, "high": 0.091746, "low": 0.088878, "close": 0.089023, "volume": 897354.0, "close_time": 1616302799999}, {"open_time": 1616302800000, "open": 0.089086, "high": 0.089812, "low": 0.088112, "close": 0.088138, "volume": 1028618.0, "close_time": 1616306399999}, {"open_time": 1616306400000, "open": 0.088123, "high": 0.090007, "low": 0.088, "close": 0.088532, "volume": 3558723.0, "close_time": 1616309999999}, {"open_time": 1616310000000, "open": 0.088358, "high": 0.089842, "low": 0.088358, "close": 0.089842, "volume": 1290436.0, "close_time": 1616313599999}, {"open_time": 1616313600000, "open": 0.0896, "high": 0.091351, "low": 0.089477, "close": 0.090569, "volume": 1358822.0, "close_time": 1616317199999}, {"open_time": 1616317200000, "open": 0.09075, "high": 0.091139, "low": 0.088238, "close": 0.088988, "volume": 1847306.0, "close_time": 1616320799999}, {"open_time": 1616320800000, "open": 0.088854, "high": 0.092816, "low": 0.08808, "close": 0.091296, "volume": 3319717.0, "close_time": 1616324399999}, {"open_time": 1616324400000, "open": 0.091296, "high": 0.095104, "low": 0.090957, "close": 0.09355, "volume": 3955951.0, "close_time": 1616327999999}, {"open_time": 1616328000000, "open": 0.093833, "high": 0.093833, "low": 0.091011, "close": 0.092226, "volume": 2135440.0, "close_time": 1616331599999}, {"open_time": 1616331600000, "open": 0.092317, "high": 0.094301, "low": 0.092139, "close": 0.094052, "volume": 3086138.0, "close_time": 1616335199999}, {"open_time": 1616335200000, "open": 0.094186, "high": 0.094186, "low": 0.092597, "close": 0.093218, "volume": 2842208.0, "close_time": 1616338799999}, {"open_time": 1616338800000, "open": 0.093346, "high": 0.093562, "low": 0.090344, "close": 0.090977, "volume": 2430570.0, "close_time": 1616342399999}, {"open_time": 1616342400000, "open": 0.090437, "high": 0.091747, "low": 0.089154, "close": 0.089262, "volume": 2061763.0, "close_time": 1616345999999}, {"open_time": 1616346000000, "open": 0.089262, "high": 0.090894, "low": 0.089055, "close": 0.090783, "volume": 1139310.0, "close_time": 1616349599999}, {"open_time": 1616349600000, "open": 0.090556, "high": 0.092068, "low": 0.090363, "close": 0.091603, "volume": 920261.0, "close_time": 1616353199999}, {"open_time": 1616353200000, "open": 0.09163, "high": 0.094051, "low": 0.090957, "close": 0.093592, "volume": 4795668.0, "close_time": 1616356799999}, {"open_time": 1616356800000, "open": 0.093451, "high": 0.093593, "low": 0.091771, "close": 0.093394, "volume": 1479174.0, "close_time": 1616360399999}, {"open_time": 1616360400000, "open": 0.093351, "high": 0.093646, "low": 0.09248, "close": 0.092995, "volume": 970968.0, "close_time": 1616363999999}, {"open_time": 1616364000000, "open": 0.0932, "high": 0.094, "low": 0.092259, "close": 0.092376, "volume": 2494018.0, "close_time": 1616367599999}, {"open_time": 1616367600000, "open": 0.092449, "high": 0.09413, "low": 0.091833, "close": 0.093257, "volume": 1087589.0, "close_time": 1616371199999}, {"open_time": 1616371200000, "open": 0.093734, "high": 0.093734, "low": 0.089999, "close": 0.090482, "volume": 1891615.0, "close_time": 1616374799999}, {"open_time": 1616374800000, "open": 0.090482, "high": 0.091665, "low": 0.09035, "close": 0.091665, "volume": 1502721.0, "close_time": 1616378399999}, {"open_time": 1616378400000, "open": 0.091456, "high": 0.093415, "low": 0.090804, "close": 0.092807, "volume": 1057451.0, "close_time": 1616381999999}, {"open_time": 1616382000000, "open": 0.093104, "high": 0.093649, "low": 0.092168, "close": 0.093482, "volume": 1299022.0, "close_time": 1616385599999}, {"open_time": 1616385600000, "open": 0.093649, "high": 0.096832, "low": 0.093594, "close": 0.096832, "volume": 3044395.0, "close_time": 1616389199999}, {"open_time": 1616389200000, "open": 0.096832, "high": 0.097583, "low": 0.095253, "close": 0.097045, "volume": 2414973.0, "close_time": 1616392799999}, {"open_time": 1616392800000, "open": 0.097188, "high": 0.0985, "low": 0.096789, "close": 0.098226, "volume": 937214.0, "close_time": 1616396399999}, {"open_time": 1616396400000, "open": 0.0985, "high": 0.0989, "low": 0.097089, "close": 0.098034, "volume": 1474325.0, "close_time": 1616399999999}, {"open_time": 1616400000000, "open": 0.097631, "high": 0.097883, "low": 0.096006, "close": 0.096818, "volume": 5848309.0, "close_time": 1616403599999}, {"open_time": 1616403600000, "open": 0.096771, "high": 0.098558, "low": 0.095343, "close": 0.098159, "volume": 1570546.0, "close_time": 1616407199999}, {"open_time": 1616407200000, "open": 0.097817, "high": 0.099, "low": 0.097651, "close": 0.097925, "volume": 1136781.0, "close_time": 1616410799999}, {"open_time": 1616410800000, "open": 0.098188, "high": 0.098188, "low": 0.096261, "close": 0.09725, "volume": 492356.0, "close_time": 1616414399999}, {"open_time": 1616414400000, "open": 0.097542, "high": 0.097828, "low": 0.094341, "close": 0.095458, "volume": 3766524.0, "close_time": 1616417999999}, {"open_time": 1616418000000, "open": 0.09574, "high": 0.096569, "low": 0.093995, "close": 0.095242, "volume": 1300159.0, "close_time": 1616421599999}, {"open_time": 1616421600000, "open": 0.095424, "high": 0.097173, "low": 0.095283, "close": 0.096669, "volume": 1019247.0, "close_time": 1616425199999}, {"open_time": 1616425200000, "open": 0.09655, "high": 0.0978, "low": 0.096425, "close": 0.09717, "volume": 1116861.0, "close_time": 1616428799999}, {"open_time": 1616428800000, "open": 0.097691, "high": 0.097721, "low": 0.095596, "close": 0.0971, "volume": 1294916.0, "close_time": 1616432399999}, {"open_time": 1616432400000, "open": 0.097127, "high": 0.097795, "low": 0.096168, "close": 0.09753, "volume": 453837.0, "close_time": 1616435999999}, {"open_time": 1616436000000, "open": 0.097698, "high": 0.097745, "low": 0.094052, "close": 0.09426, "volume": 1669372.0, "close_time": 1616439599999}, {"open_time": 1616439600000, "open": 0.094055, "high": 0.0945, "low": 0.091666, "close": 0.093967, "volume": 3666122.0, "close_time": 1616443199999}, {"open_time": 1616443200000, "open": 0.093446, "high": 0.093446, "low": 0.083933, "close": 0.088473, "volume": 6995557.0, "close_time": 1616446799999}, {"open_time": 1616446800000, "open": 0.088473, "high": 0.090607, "low": 0.0865, "close": 0.088361, "volume": 7559932.0, "close_time": 1616450399999}, {"open_time": 1616450400000, "open": 0.088272, "high": 0.090115, "low": 0.085073, "close": 0.089784, "volume": 6475430.0, "close_time": 1616453999999}, {"open_time": 1616454000000, "open": 0.090103, "high": 0.090857, "low": 0.087966, "close": 0.088239, "volume": 2094637.0, "close_time": 1616457599999}, {"open_time": 1616457600000, "open": 0.08848, "high": 0.089729, "low": 0.087608, "close": 0.089637, "volume": 1249706.0, "close_time": 1616461199999}, {"open_time": 1616461200000, "open": 0.089336, "high": 0.090785, "low": 0.088843, "close": 0.09071, "volume": 2482314.0, "close_time": 1616464799999}, {"open_time": 1616464800000, "open": 0.0907, "high": 0.090881, "low": 0.088481, "close": 0.088648, "volume": 2228288.0, "close_time": 1616468399999}, {"open_time": 1616468400000, "open": 0.088834, "high": 0.089007, "low": 0.086809, "close": 0.08726, "volume": 2623019.0, "close_time": 1616471999999}, {"open_time": 1616472000000, "open": 0.087361, "high": 0.088405, "low": 0.085707, "close": 0.086202, "volume": 817191.0, "close_time": 1616475599999}, {"open_time": 1616475600000, "open": 0.086266, "high": 0.086266, "low": 0.082822, "close": 0.08318, "volume": 5953716.0, "close_time": 1616479199999}, {"open_time": 1616479200000, "open": 0.083179, "high": 0.083179, "low": 0.08, "close": 0.08059, "volume": 6402846.0, "close_time": 1616482799999}, {"open_time": 1616482800000, "open": 0.080886, "high": 0.0863, "low": 0.080886, "close": 0.0863, "volume": 2451872.0, "close_time": 1616486399999}, {"open_time": 1616486400000, "open": 0.086111, "high": 0.088269, "low": 0.084722, "close": 0.087691, "volume": 808518.0, "close_time": 1616489999999}, {"open_time": 1616490000000, "open": 0.087653, "high": 0.088734, "low": 0.086899, "close": 0.088713, "volume": 2327139.0, "close_time": 1616493599999}, {"open_time": 1616493600000, "open": 0.088734, "high": 0.089999, "low": 0.088481, "close": 0.089612, "volume": 1887203.0, "close_time": 1616497199999}, {"open_time": 1616497200000, "open": 0.089745, "high": 0.089745, "low": 0.085766, "close": 0.086492, "volume": 3095463.0, "close_time": 1616500799999}, {"open_time": 1616500800000, "open": 0.086585, "high": 0.089536, "low": 0.086585, "close": 0.088309, "volume": 575515.0, "close_time": 1616504399999}, {"open_time": 1616504400000, "open": 0.088159, "high": 0.088361, "low": 0.086861, "close": 0.086962, "volume": 1529187.0, "close_time": 1616507999999}, {"open_time": 1616508000000, "open": 0.087215, "high": 0.087553, "low": 0.08495, "close": 0.085796, "volume": 1280859.0, "close_time": 1616511599999}, {"open_time": 1616511600000, "open": 0.085811, "high": 0.086165, "low": 0.084666, "close": 0.085646, "volume": 1471491.0, "close_time": 1616515199999}, {"open_time": 1616515200000, "open": 0.085443, "high": 0.086192, "low": 0.084089, "close": 0.085527, "volume": 2989118.0, "close_time": 1616518799999}, {"open_time": 1616518800000, "open": 0.085696, "high": 0.086598, "low": 0.085243, "close": 0.0862, "volume": 5688134.0, "close_time": 1616522399999}, {"open_time": 1616522400000, "open": 0.0862, "high": 0.0862, "low": 0.084, "close": 0.084177, "volume": 1433061.0, "close_time": 1616525999999}, {"open_time": 1616526000000, "open": 0.084077, "high": 0.08474, "low": 0.082729, "close": 0.083461, "volume": 3481820.0, "close_time": 1616529599999}, {"open_time": 1616529600000, "open": 0.083164, "high": 0.083164, "low": 0.0805, "close": 0.080966, "volume": 2864161.0, "close_time": 1616533199999}, {"open_time": 1616533200000, "open": 0.081101, "high": 0.0833, "low": 0.081101, "close": 0.0833, "volume": 1316077.0, "close_time": 1616536799999}, {"open_time": 1616536800000, "open": 0.083188, "high": 0.084537, "low": 0.082911, "close": 0.083049, "volume": 1207632.0, "close_time": 1616540399999}, {"open_time": 1616540400000, "open": 0.083214, "high": 0.084244, "low": 0.082912, "close": 0.082936, "volume": 1334761.0, "close_time": 1616543999999}, {"open_time": 1616544000000, "open": 0.08312, "high": 0.0839, "low": 0.081139, "close": 0.082046, "volume": 5514245.0, "close_time": 1616547599999}, {"open_time": 1616547600000, "open": 0.081645, "high": 0.083212, "low": 0.08118, "close": 0.082766, "volume": 1538022.0, "close_time": 1616551199999}, {"open_time": 1616551200000, "open": 0.082632, "high": 0.085692, "low": 0.082594, "close": 0.085214, "volume": 1683463.0, "close_time": 1616554799999}, {"open_time": 1616554800000, "open": 0.084942, "high": 0.085972, "low": 0.084, "close": 0.084423, "volume": 983778.0, "close_time": 1616558399999}, {"open_time": 1616558400000, "open": 0.084423, "high": 0.085926, "low": 0.083931, "close": 0.084074, "volume": 738173.0, "close_time": 1616561999999}, {"open_time": 1616562000000, "open": 0.083924, "high": 0.085901, "low": 0.083384, "close": 0.0855, "volume": 388916.0, "close_time": 1616565599999}, {"open_time": 1616565600000, "open": 0.085443, "high": 0.087221, "low": 0.084227, "close": 0.086623, "volume": 1950241.0, "close_time": 1616569199999}, {"open_time": 1616569200000, "open": 0.086623, "high": 0.087957, "low": 0.086306, "close": 0.087253, "volume": 864624.0, "close_time": 1616572799999}, {"open_time": 1616572800000, "open": 0.087125, "high": 0.088567, "low": 0.087089, "close": 0.08826, "volume": 1185458.0, "close_time": 1616576399999}, {"open_time": 1616576400000, "open": 0.088406, "high": 0.0915, "low": 0.088406, "close": 0.090828, "volume": 1620456.0, "close_time": 1616579999999}, {"open_time": 1616580000000, "open": 0.090799, "high": 0.091221, "low": 0.088334, "close": 0.088886, "volume": 864849.0, "close_time": 1616583599999}, {"open_time": 1616583600000, "open": 0.089022, "high": 0.089738, "low": 0.087784, "close": 0.088406, "volume": 1121413.0, "close_time": 1616587199999}, {"open_time": 1616587200000, "open": 0.088406, "high": 0.090861, "low": 0.088406, "close": 0.090677, "volume": 1064300.0, "close_time": 1616590799999}, {"open_time": 1616590800000, "open": 0.090802, "high": 0.093174, "low": 0.090381, "close": 0.093174, "volume": 1789941.0, "close_time": 1616594399999}, {"open_time": 1616594400000, "open": 0.092971, "high": 0.094, "low": 0.091827, "close": 0.092859, "volume": 5214507.0, "close_time": 1616597999999}, {"open_time": 1616598000000, "open": 0.093381, "high": 0.095434, "low": 0.093381, "close": 0.0947, "volume": 2259122.0, "close_time": 1616601599999}, {"open_time": 1616601600000, "open": 0.094814, "high": 0.095541, "low": 0.09101, "close": 0.0925, "volume": 2366078.0, "close_time": 1616605199999}, {"open_time": 1616605200000, "open": 0.092168, "high": 0.094726, "low": 0.091747, "close": 0.09422, "volume": 1602422.0, "close_time": 1616608799999}, {"open_time": 1616608800000, "open": 0.0947, "high": 0.094895, "low": 0.090317, "close": 0.090317, "volume": 1147161.0, "close_time": 1616612399999}, {"open_time": 1616612400000, "open": 0.0905, "high": 0.091491, "low": 0.08639, "close": 0.087034, "volume": 3780633.0, "close_time": 1616615999999}, {"open_time": 1616616000000, "open": 0.086987, "high": 0.088209, "low": 0.083543, "close": 0.085637, "volume": 3469360.0, "close_time": 1616619599999}, {"open_time": 1616619600000, "open": 0.085637, "high": 0.088914, "low": 0.0846, "close": 0.087581, "volume": 2052830.0, "close_time": 1616623199999}, {"open_time": 1616623200000, "open": 0.087386, "high": 0.087837, "low": 0.081427, "close": 0.08594, "volume": 4750209.0, "close_time": 1616626799999}, {"open_time": 1616626800000, "open": 0.0852, "high": 0.086278, "low": 0.083636, "close": 0.085073, "volume": 7426124.0, "close_time": 1616630399999}, {"open_time": 1616630400000, "open": 0.084609, "high": 0.086, "low": 0.083, "close": 0.085759, "volume": 1480661.0, "close_time": 1616633999999}, {"open_time": 1616634000000, "open": 0.08533, "high": 0.085815, "low": 0.081357, "close": 0.081357, "volume": 2808540.0, "close_time": 1616637599999}, {"open_time": 1616637600000, "open": 0.081442, "high": 0.084672, "low": 0.0801, "close": 0.082529, "volume": 2861461.0, "close_time": 1616641199999}, {"open_time": 1616641200000, "open": 0.08252, "high": 0.083543, "low": 0.080973, "close": 0.083048, "volume": 1569027.0, "close_time": 1616644799999}, {"open_time": 1616644800000, "open": 0.082923, "high": 0.083528, "low": 0.081797, "close": 0.082514, "volume": 493692.0, "close_time": 1616648399999}, {"open_time": 1616648400000, "open": 0.082684, "high": 0.085965, "low": 0.082684, "close": 0.084719, "volume": 1529229.0, "close_time": 1616651999999}, {"open_time": 1616652000000, "open": 0.084947, "high": 0.086192, "low": 0.083342, "close": 0.083921, "volume": 446772.0, "close_time": 1616655599999}, {"open_time": 1616655600000, "open": 0.084345, "high": 0.08447, "low": 0.081232, "close": 0.081402, "volume": 1571199.0, "close_time": 1616659199999}, {"open_time": 1616659200000, "open": 0.081443, "high": 0.083609, "low": 0.081045, "close": 0.082923, "volume": 461930.0, "close_time": 1616662799999}, {"open_time": 1616662800000, "open": 0.082641, "high": 0.084605, "low": 0.082435, "close": 0.08442, "volume": 112130.0, "close_time": 1616666399999}, {"open_time": 1616666400000, "open": 0.084487, "high": 0.084512, "low": 0.082898, "close": 0.084398, "volume": 420915.0, "close_time": 1616669999999}, {"open_time": 1616670000000, "open": 0.084587, "high": 0.084587, "low": 0.0809, "close": 0.0809, "volume": 988662.0, "close_time": 1616673599999}, {"open_time": 1616673600000, "open": 0.080901, "high": 0.081583, "low": 0.075836, "close": 0.078441, "volume": 10140339.0, "close_time": 1616677199999}, {"open_time": 1616677200000, "open": 0.078671, "high": 0.080115, "low": 0.076504, "close": 0.078672, "volume": 1631499.0, "close_time": 1616680799999}, {"open_time": 1616680800000, "open": 0.078671, "high": 0.080315, "low": 0.077837, "close": 0.077978, "volume": 1327552.0, "close_time": 1616684399999}, {"open_time": 1616684400000, "open": 0.078247, "high": 0.07912, "low": 0.076901, "close": 0.078261, "volume": 1241708.0, "close_time": 1616687999999}, {"open_time": 1616688000000, "open": 0.0783, "high": 0.080251, "low": 0.077268, "close": 0.078912, "volume": 1376729.0, "close_time": 1616691599999}, {"open_time": 1616691600000, "open": 0.078964, "high": 0.08, "low": 0.0787, "close": 0.079673, "volume": 621432.0, "close_time": 1616695199999}, {"open_time": 1616695200000, "open": 0.079877, "high": 0.0839, "low": 0.079877, "close": 0.083318, "volume": 2592143.0, "close_time": 1616698799999}, {"open_time": 1616698800000, "open": 0.083174, "high": 0.083267, "low": 0.080921, "close": 0.082396, "volume": 1556893.0, "close_time": 1616702399999}, {"open_time": 1616702400000, "open": 0.082396, "high": 0.083031, "low": 0.081219, "close": 0.081597, "volume": 869855.0, "close_time": 1616705999999}, {"open_time": 1616706000000, "open": 0.081929, "high": 0.083074, "low": 0.081352, "close": 0.082383, "volume": 878041.0, "close_time": 1616709599999}, {"open_time": 1616709600000, "open": 0.082864, "high": 0.083556, "low": 0.080847, "close": 0.081295, "volume": 1421534.0, "close_time": 1616713199999}, {"open_time": 1616713200000, "open": 0.081593, "high": 0.082306, "low": 0.080356, "close": 0.080915, "volume": 852714.0, "close_time": 1616716799999}, {"open_time": 1616716800000, "open": 0.080883, "high": 0.083, "low": 0.080786, "close": 0.082732, "volume": 1488112.0, "close_time": 1616720399999}, {"open_time": 1616720400000, "open": 0.082912, "high": 0.084288, "low": 0.082565, "close": 0.083424, "volume": 541471.0, "close_time": 1616723999999}, {"open_time": 1616724000000, "open": 0.083351, "high": 0.083351, "low": 0.082143, "close": 0.082591, "volume": 587898.0, "close_time": 1616727599999}, {"open_time": 1616727600000, "open": 0.082881, "high": 0.08489, "low": 0.082881, "close": 0.084339, "volume": 1499718.0, "close_time": 1616731199999}, {"open_time": 1616731200000, "open": 0.084461, "high": 0.084641, "low": 0.083111, "close": 0.084315, "volume": 811910.0, "close_time": 1616734799999}, {"open_time": 1616734800000, "open": 0.084623, "high": 0.085461, "low": 0.083834, "close": 0.085135, "volume": 486690.0, "close_time": 1616738399999}, {"open_time": 1616738400000, "open": 0.085387, "high": 0.085389, "low": 0.083689, "close": 0.084087, "volume": 674346.0, "close_time": 1616741999999}, {"open_time": 1616742000000, "open": 0.084052, "high": 0.085323, "low": 0.083124, "close": 0.085151, "volume": 675468.0, "close_time": 1616745599999}, {"open_time": 1616745600000, "open": 0.084696, "high": 0.084942, "low": 0.083932, "close": 0.084049, "volume": 2032898.0, "close_time": 1616749199999}, {"open_time": 1616749200000, "open": 0.084595, "high": 0.084962, "low": 0.083636, "close": 0.083684, "volume": 285337.0, "close_time": 1616752799999}, {"open_time": 1616752800000, "open": 0.083871, "high": 0.084446, "low": 0.083723, "close": 0.084339, "volume": 354362.0, "close_time": 1616756399999}, {"open_time": 1616756400000, "open": 0.084115, "high": 0.084339, "low": 0.082328, "close": 0.083696, "volume": 1629075.0, "close_time": 1616759999999}, {"open_time": 1616760000000, "open": 0.083634, "high": 0.086341, "low": 0.083246, "close": 0.085689, "volume": 2089610.0, "close_time": 1616763599999}, {"open_time": 1616763600000, "open": 0.085974, "high": 0.086191, "low": 0.084834, "close": 0.085966, "volume": 542223.0, "close_time": 1616767199999}, {"open_time": 1616767200000, "open": 0.086192, "high": 0.086506, "low": 0.085099, "close": 0.085701, "volume": 1795876.0, "close_time": 1616770799999}, {"open_time": 1616770800000, "open": 0.085625, "high": 0.085734, "low": 0.084468, "close": 0.085265, "volume": 506413.0, "close_time": 1616774399999}, {"open_time": 1616774400000, "open": 0.0853, "high": 0.087569, "low": 0.084722, "close": 0.087197, "volume": 2465526.0, "close_time": 1616777999999}, {"open_time": 1616778000000, "open": 0.087395, "high": 0.087478, "low": 0.08608, "close": 0.087146, "volume": 992057.0, "close_time": 1616781599999}, {"open_time": 1616781600000, "open": 0.087355, "high": 0.087574, "low": 0.086386, "close": 0.086572, "volume": 1161744.0, "close_time": 1616785199999}, {"open_time": 1616785200000, "open": 0.08697, "high": 0.08697, "low": 0.08615, "close": 0.086542, "volume": 737520.0, "close_time": 1616788799999}, {"open_time": 1616788800000, "open": 0.086628, "high": 0.08836, "low": 0.086627, "close": 0.087922, "volume": 718730.0, "close_time": 1616792399999}, {"open_time": 1616792400000, "open": 0.087849, "high": 0.089438, "low": 0.087375, "close": 0.089182, "volume": 1514282.0, "close_time": 1616795999999}, {"open_time": 1616796000000, "open": 0.089425, "high": 0.09075, "low": 0.088871, "close": 0.08895, "volume": 1880369.0, "close_time": 1616799599999}, {"open_time": 1616799600000, "open": 0.08895, "high": 0.090195, "low": 0.088623, "close": 0.089905, "volume": 695115.0, "close_time": 1616803199999}, {"open_time": 1616803200000, "open": 0.090033, "high": 0.091855, "low": 0.089172, "close": 0.089309, "volume": 6390274.0, "close_time": 1616806799999}, {"open_time": 1616806800000, "open": 0.089433, "high": 0.090206, "low": 0.089167, "close": 0.08971, "volume": 1024821.0, "close_time": 1616810399999}, {"open_time": 1616810400000, "open": 0.089803, "high": 0.091746, "low": 0.089647, "close": 0.09096, "volume": 975015.0, "close_time": 1616813999999}, {"open_time": 1616814000000, "open": 0.091211, "high": 0.091288, "low": 0.089529, "close": 0.090611, "volume": 897855.0, "close_time": 1616817599999}, {"open_time": 1616817600000, "open": 0.0906, "high": 0.092939, "low": 0.09056, "close": 0.092065, "volume": 1631853.0, "close_time": 1616821199999}, {"open_time": 1616821200000, "open": 0.092156, "high": 0.092156, "low": 0.090738, "close": 0.091569, "volume": 609535.0, "close_time": 1616824799999}, {"open_time": 1616824800000, "open": 0.091672, "high": 0.092912, "low": 0.091456, "close": 0.092115, "volume": 1454992.0, "close_time": 1616828399999}, {"open_time": 1616828400000, "open": 0.092053, "high": 0.092732, "low": 0.090935, "close": 0.091676, "volume": 1264357.0, "close_time": 1616831999999}, {"open_time": 1616832000000, "open": 0.091816, "high": 0.092909, "low": 0.091816, "close": 0.092162, "volume": 326147.0, "close_time": 1616835599999}, {"open_time": 1616835600000, "open": 0.092518, "high": 0.094815, "low": 0.092038, "close": 0.093883, "volume": 2144826.0, "close_time": 1616839199999}, {"open_time": 1616839200000, "open": 0.094439, "high": 0.096767, "low": 0.094348, "close": 0.094908, "volume": 1280733.0, "close_time": 1616842799999}, {"open_time": 1616842800000, "open": 0.094734, "high": 0.094734, "low": 0.092441, "close": 0.092856, "volume": 3104320.0, "close_time": 1616846399999}, {"open_time": 1616846400000, "open": 0.092717, "high": 0.093635, "low": 0.090626, "close": 0.091873, "volume": 1071047.0, "close_time": 1616849999999}, {"open_time": 1616850000000, "open": 0.091796, "high": 0.093483, "low": 0.091375, "close": 0.093396, "volume": 952909.0, "close_time": 1616853599999}, {"open_time": 1616853600000, "open": 0.092969, "high": 0.095157, "low": 0.092858, "close": 0.094984, "volume": 1050341.0, "close_time": 1616857199999}, {"open_time": 1616857200000, "open": 0.094771, "high": 0.094771, "low": 0.092953, "close": 0.09301, "volume": 2012801.0, "close_time": 1616860799999}, {"open_time": 1616860800000, "open": 0.093812, "high": 0.094281, "low": 0.092635, "close": 0.093694, "volume": 1119783.0, "close_time": 1616864399999}, {"open_time": 1616864400000, "open": 0.093694, "high": 0.094133, "low": 0.092691, "close": 0.092802, "volume": 1261729.0, "close_time": 1616867999999}, {"open_time": 1616868000000, "open": 0.092591, "high": 0.092802, "low": 0.091723, "close": 0.091723, "volume": 1327490.0, "close_time": 1616871599999}, {"open_time": 1616871600000, "open": 0.091905, "high": 0.092363, "low": 0.091115, "close": 0.091417, "volume": 729172.0, "close_time": 1616875199999}, {"open_time": 1616875200000, "open": 0.091593, "high": 0.092355, "low": 0.091373, "close": 0.092244, "volume": 502492.0, "close_time": 1616878799999}, {"open_time": 1616878800000, "open": 0.092028, "high": 0.093207, "low": 0.091475, "close": 0.092978, "volume": 755686.0, "close_time": 1616882399999}, {"open_time": 1616882400000, "open": 0.092828, "high": 0.092837, "low": 0.091622, "close": 0.091984, "volume": 734035.0, "close_time": 1616885999999}, {"open_time": 1616886000000, "open": 0.091947, "high": 0.091949, "low": 0.088383, "close": 0.088489, "volume": 4308744.0, "close_time": 1616889599999}, {"open_time": 1616889600000, "open": 0.088369, "high": 0.090402, "low": 0.088024, "close": 0.090402, "volume": 1550413.0, "close_time": 1616893199999}, {"open_time": 1616893200000, "open": 0.090402, "high": 0.090638, "low": 0.089187, "close": 0.090638, "volume": 748044.0, "close_time": 1616896799999}, {"open_time": 1616896800000, "open": 0.090455, "high": 0.091449, "low": 0.089973, "close": 0.090388, "volume": 536687.0, "close_time": 1616900399999}, {"open_time": 1616900400000, "open": 0.090383, "high": 0.091465, "low": 0.090272, "close": 0.091284, "volume": 924260.0, "close_time": 1616903999999}, {"open_time": 1616904000000, "open": 0.09137, "high": 0.092356, "low": 0.091067, "close": 0.092356, "volume": 1068795.0, "close_time": 1616907599999}, {"open_time": 1616907600000, "open": 0.092355, "high": 0.092843, "low": 0.091983, "close": 0.092439, "volume": 1289795.0, "close_time": 1616911199999}, {"open_time": 1616911200000, "open": 0.092543, "high": 0.092843, "low": 0.0909, "close": 0.091094, "volume": 1351267.0, "close_time": 1616914799999}, {"open_time": 1616914800000, "open": 0.091526, "high": 0.092074, "low": 0.090419, "close": 0.091669, "volume": 470346.0, "close_time": 1616918399999}, {"open_time": 1616918400000, "open": 0.092182, "high": 0.09224, "low": 0.091077, "close": 0.091832, "volume": 349671.0, "close_time": 1616921999999}, {"open_time": 1616922000000, "open": 0.092247, "high": 0.093836, "low": 0.092047, "close": 0.092318, "volume": 1917224.0, "close_time": 1616925599999}, {"open_time": 1616925600000, "open": 0.092541, "high": 0.092541, "low": 0.091371, "close": 0.0924, "volume": 186790.0, "close_time": 1616929199999}, {"open_time": 1616929200000, "open": 0.092426, "high": 0.092939, "low": 0.092074, "close": 0.092219, "volume": 135778.0, "close_time": 1616932799999}, {"open_time": 1616932800000, "open": 0.09284, "high": 0.093538, "low": 0.090972, "close": 0.091641, "volume": 1189668.0, "close_time": 1616936399999}, {"open_time": 1616936400000, "open": 0.092048, "high": 0.092308, "low": 0.090931, "close": 0.091442, "volume": 1245392.0, "close_time": 1616939999999}, {"open_time": 1616940000000, "open": 0.091265, "high": 0.091373, "low": 0.090354, "close": 0.091153, "volume": 250318.0, "close_time": 1616943599999}, {"open_time": 1616943600000, "open": 0.09122, "high": 0.091955, "low": 0.090458, "close": 0.090838, "volume": 371149.0, "close_time": 1616947199999}, {"open_time": 1616947200000, "open": 0.090896, "high": 0.09105, "low": 0.089085, "close": 0.090527, "volume": 752926.0, "close_time": 1616950799999}, {"open_time": 1616950800000, "open": 0.090723, "high": 0.09122, "low": 0.090443, "close": 0.090953, "volume": 470821.0, "close_time": 1616954399999}, {"open_time": 1616954400000, "open": 0.091114, "high": 0.091114, "low": 0.088843, "close": 0.088843, "volume": 853626.0, "close_time": 1616957999999}, {"open_time": 1616958000000, "open": 0.08888, "high": 0.090315, "low": 0.088125, "close": 0.089425, "volume": 1031987.0, "close_time": 1616961599999}, {"open_time": 1616961600000, "open": 0.089415, "high": 0.08993, "low": 0.088783, "close": 0.089322, "volume": 692725.0, "close_time": 1616965199999}, {"open_time": 1616965200000, "open": 0.089382, "high": 0.090801, "low": 0.089298, "close": 0.09036, "volume": 492525.0, "close_time": 1616968799999}, {"open_time": 1616968800000, "open": 0.090247, "high": 0.091037, "low": 0.089846, "close": 0.089846, "volume": 1259349.0, "close_time": 1616972399999}, {"open_time": 1616972400000, "open": 0.090093, "high": 0.09137, "low": 0.089831, "close": 0.0906, "volume": 1148935.0, "close_time": 1616975999999}, {"open_time": 1616976000000, "open": 0.090844, "high": 0.091168, "low": 0.090033, "close": 0.09015, "volume": 1964270.0, "close_time": 1616979599999}, {"open_time": 1616979600000, "open": 0.090252, "high": 0.090252, "low": 0.088096, "close": 0.089171, "volume": 1885325.0, "close_time": 1616983199999}, {"open_time": 1616983200000, "open": 0.089171, "high": 0.09, "low": 0.089107, "close": 0.089285, "volume": 540743.0, "close_time": 1616986799999}, {"open_time": 1616986800000, "open": 0.089597, "high": 0.090054, "low": 0.089283, "close": 0.089607, "volume": 325770.0, "close_time": 1616990399999}, {"open_time": 1616990400000, "open": 0.089863, "high": 0.089863, "low": 0.089213, "close": 0.089598, "volume": 192188.0, "close_time": 1616993999999}, {"open_time": 1616994000000, "open": 0.089241, "high": 0.089335, "low": 0.088669, "close": 0.089142, "volume": 30815.0, "close_time": 1616997599999}, {"open_time": 1616997600000, "open": 0.089057, "high": 0.090315, "low": 0.089057, "close": 0.09015, "volume": 234482.0, "close_time": 1617001199999}, {"open_time": 1617001200000, "open": 0.090365, "high": 0.091281, "low": 0.090365, "close": 0.090825, "volume": 155512.0, "close_time": 1617004799999}, {"open_time": 1617004800000, "open": 0.09136, "high": 0.092833, "low": 0.091112, "close": 0.092222, "volume": 890799.0, "close_time": 1617008399999}, {"open_time": 1617008400000, "open": 0.09242, "high": 0.093362, "low": 0.09183, "close": 0.09306, "volume": 256591.0, "close_time": 1617011999999}, {"open_time": 1617012000000, "open": 0.093056, "high": 0.093365, "low": 0.09128, "close": 0.091494, "volume": 1392782.0, "close_time": 1617015599999}, {"open_time": 1617015600000, "open": 0.091699, "high": 0.091699, "low": 0.090474, "close": 0.091113, "volume": 874467.0, "close_time": 1617019199999}, {"open_time": 1617019200000, "open": 0.091747, "high": 0.092843, "low": 0.091621, "close": 0.092516, "volume": 960099.0, "close_time": 1617022799999}, {"open_time": 1617022800000, "open": 0.092666, "high": 0.0929, "low": 0.091594, "close": 0.092688, "volume": 365909.0, "close_time": 1617026399999}, {"open_time": 1617026400000, "open": 0.0929, "high": 0.093291, "low": 0.09183, "close": 0.09221, "volume": 1169137.0, "close_time": 1617029999999}, {"open_time": 1617030000000, "open": 0.092138, "high": 0.092469, "low": 0.090495, "close": 0.091842, "volume": 434479.0, "close_time": 1617033599999}, {"open_time": 1617033600000, "open": 0.092, "high": 0.092635, "low": 0.09122, "close": 0.092635, "volume": 450333.0, "close_time": 1617037199999}, {"open_time": 1617037200000, "open": 0.092352, "high": 0.09317, "low": 0.092001, "close": 0.092562, "volume": 521229.0, "close_time": 1617040799999}, {"open_time": 1617040800000, "open": 0.092329, "high": 0.092597, "low": 0.091469, "close": 0.091469, "volume": 430680.0, "close_time": 1617044399999}, {"open_time": 1617044400000, "open": 0.091609, "high": 0.091892, "low": 0.091031, "close": 0.091484, "volume": 541066.0, "close_time": 1617047999999}, {"open_time": 1617048000000, "open": 0.091484, "high": 0.091696, "low": 0.090705, "close": 0.091218, "volume": 365538.0, "close_time": 1617051599999}, {"open_time": 1617051600000, "open": 0.091229, "high": 0.091806, "low": 0.091125, "close": 0.091482, "volume": 285664.0, "close_time": 1617055199999}, {"open_time": 1617055200000, "open": 0.091482, "high": 0.091817, "low": 0.091194, "close": 0.091623, "volume": 209426.0, "close_time": 1617058799999}, {"open_time": 1617058800000, "open": 0.091623, "high": 0.092, "low": 0.09101, "close": 0.091961, "volume": 353319.0, "close_time": 1617062399999}, {"open_time": 1617062400000, "open": 0.092045, "high": 0.092117, "low": 0.091146, "close": 0.091576, "volume": 258947.0, "close_time": 1617065999999}, {"open_time": 1617066000000, "open": 0.091287, "high": 0.091494, "low": 0.090652, "close": 0.091153, "volume": 1467333.0, "close_time": 1617069599999}, {"open_time": 1617069600000, "open": 0.09119, "high": 0.091301, "low": 0.090357, "close": 0.090534, "volume": 500340.0, "close_time": 1617073199999}, {"open_time": 1617073200000, "open": 0.09053, "high": 0.090655, "low": 0.090113, "close": 0.090347, "volume": 431006.0, "close_time": 1617076799999}, {"open_time": 1617076800000, "open": 0.090276, "high": 0.091309, "low": 0.08998, "close": 0.091167, "volume": 877524.0, "close_time": 1617080399999}, {"open_time": 1617080400000, "open": 0.091079, "high": 0.091426, "low": 0.090753, "close": 0.091224, "volume": 374976.0, "close_time": 1617083999999}, {"open_time": 1617084000000, "open": 0.091378, "high": 0.091378, "low": 0.090272, "close": 0.090577, "volume": 372419.0, "close_time": 1617087599999}, {"open_time": 1617087600000, "open": 0.090768, "high": 0.090824, "low": 0.089449, "close": 0.089863, "volume": 845848.0, "close_time": 1617091199999}, {"open_time": 1617091200000, "open": 0.090061, "high": 0.090473, "low": 0.089468, "close": 0.089857, "volume": 960876.0, "close_time": 1617094799999}, {"open_time": 1617094800000, "open": 0.090007, "high": 0.090167, "low": 0.089376, "close": 0.08983, "volume": 1921741.0, "close_time": 1617098399999}, {"open_time": 1617098400000, "open": 0.090271, "high": 0.090771, "low": 0.089741, "close": 0.090282, "volume": 1110230.0, "close_time": 1617101999999}, {"open_time": 1617102000000, "open": 0.090282, "high": 0.09044, "low": 0.089785, "close": 0.090292, "volume": 241648.0, "close_time": 1617105599999}, {"open_time": 1617105600000, "open": 0.09044, "high": 0.09047, "low": 0.090048, "close": 0.09015, "volume": 166220.0, "close_time": 1617109199999}, {"open_time": 1617109200000, "open": 0.090096, "high": 0.090323, "low": 0.089154, "close": 0.089228, "volume": 351168.0, "close_time": 1617112799999}, {"open_time": 1617112800000, "open": 0.089228, "high": 0.089612, "low": 0.088983, "close": 0.089194, "volume": 439485.0, "close_time": 1617116399999}, {"open_time": 1617116400000, "open": 0.089163, "high": 0.089775, "low": 0.089007, "close": 0.089339, "volume": 824571.0, "close_time": 1617119999999}, {"open_time": 1617120000000, "open": 0.089376, "high": 0.090588, "low": 0.089041, "close": 0.09041, "volume": 5376281.0, "close_time": 1617123599999}, {"open_time": 1617123600000, "open": 0.090581, "high": 0.090622, "low": 0.089759, "close": 0.089759, "volume": 366856.0, "close_time": 1617127199999}, {"open_time": 1617127200000, "open": 0.089696, "high": 0.090028, "low": 0.089089, "close": 0.089241, "volume": 623007.0, "close_time": 1617130799999}, {"open_time": 1617130800000, "open": 0.08926, "high": 0.089598, "low": 0.089, "close": 0.089464, "volume": 450815.0, "close_time": 1617134399999}, {"open_time": 1617134400000, "open": 0.089357, "high": 0.089357, "low": 0.088101, "close": 0.088871, "volume": 1432714.0, "close_time": 1617137999999}, {"open_time": 1617138000000, "open": 0.08864, "high": 0.089201, "low": 0.088511, "close": 0.088992, "volume": 400946.0, "close_time": 1617141599999}, {"open_time": 1617141600000, "open": 0.088944, "high": 0.089754, "low": 0.08879, "close": 0.089467, "volume": 1047211.0, "close_time": 1617145199999}, {"open_time": 1617145200000, "open": 0.089642, "high": 0.089642, "low": 0.089097, "close": 0.089302, "volume": 480817.0, "close_time": 1617148799999}, {"open_time": 1617148800000, "open": 0.089438, "high": 0.0898, "low": 0.088689, "close": 0.0895, "volume": 2767507.0, "close_time": 1617152399999}, {"open_time": 1617152400000, "open": 0.089407, "high": 0.089407, "low": 0.088998, "close": 0.089105, "volume": 1876906.0, "close_time": 1617155999999}, {"open_time": 1617156000000, "open": 0.088966, "high": 0.0891, "low": 0.088487, "close": 0.088487, "volume": 3730998.0, "close_time": 1617159599999}, {"open_time": 1617159600000, "open": 0.088453, "high": 0.088453, "low": 0.086384, "close": 0.087455, "volume": 2222796.0, "close_time": 1617163199999}, {"open_time": 1617163200000, "open": 0.086858, "high": 0.087307, "low": 0.086506, "close": 0.0868, "volume": 491433.0, "close_time": 1617166799999}, {"open_time": 1617166800000, "open": 0.086651, "high": 0.087814, "low": 0.086595, "close": 0.087814, "volume": 513965.0, "close_time": 1617170399999}, {"open_time": 1617170400000, "open": 0.087566, "high": 0.089879, "low": 0.087419, "close": 0.089239, "volume": 567241.0, "close_time": 1617173999999}, {"open_time": 1617174000000, "open": 0.089255, "high": 0.089388, "low": 0.08648, "close": 0.086848, "volume": 1073654.0, "close_time": 1617177599999}, {"open_time": 1617177600000, "open": 0.086904, "high": 0.086904, "low": 0.082899, "close": 0.085111, "volume": 1912852.0, "close_time": 1617181199999}, {"open_time": 1617181200000, "open": 0.085044, "high": 0.085139, "low": 0.083994, "close": 0.084054, "volume": 709369.0, "close_time": 1617184799999}, {"open_time": 1617184800000, "open": 0.083994, "high": 0.084544, "low": 0.082699, "close": 0.084544, "volume": 965879.0, "close_time": 1617188399999}, {"open_time": 1617188400000, "open": 0.084246, "high": 0.086069, "low": 0.084246, "close": 0.085974, "volume": 1786260.0, "close_time": 1617191999999}, {"open_time": 1617192000000, "open": 0.085812, "high": 0.086896, "low": 0.085266, "close": 0.086443, "volume": 1038415.0, "close_time": 1617195599999}, {"open_time": 1617195600000, "open": 0.086902, "high": 0.087798, "low": 0.086658, "close": 0.087569, "volume": 384064.0, "close_time": 1617199199999}, {"open_time": 1617199200000, "open": 0.087451, "high": 0.087674, "low": 0.0865, "close": 0.087553, "volume": 842406.0, "close_time": 1617202799999}, {"open_time": 1617202800000, "open": 0.087318, "high": 0.087649, "low": 0.086477, "close": 0.086565, "volume": 701108.0, "close_time": 1617206399999}, {"open_time": 1617206400000, "open": 0.087033, "high": 0.087669, "low": 0.085331, "close": 0.086254, "volume": 1922455.0, "close_time": 1617209999999}, {"open_time": 1617210000000, "open": 0.086253, "high": 0.0864, "low": 0.085514, "close": 0.086183, "volume": 996703.0, "close_time": 1617213599999}, {"open_time": 1617213600000, "open": 0.086215, "high": 0.087314, "low": 0.086063, "close": 0.086841, "volume": 682797.0, "close_time": 1617217199999}, {"open_time": 1617217200000, "open": 0.086989, "high": 0.087424, "low": 0.085341, "close": 0.085668, "volume": 802159.0, "close_time": 1617220799999}, {"open_time": 1617220800000, "open": 0.085457, "high": 0.086585, "low": 0.085165, "close": 0.085893, "volume": 1181855.0, "close_time": 1617224399999}, {"open_time": 1617224400000, "open": 0.086024, "high": 0.086618, "low": 0.085789, "close": 0.086071, "volume": 346484.0, "close_time": 1617227999999}, {"open_time": 1617228000000, "open": 0.085964, "high": 0.086421, "low": 0.085865, "close": 0.086421, "volume": 3749203.0, "close_time": 1617231599999}, {"open_time": 1617231600000, "open": 0.086439, "high": 0.088096, "low": 0.086439, "close": 0.08771, "volume": 1597155.0, "close_time": 1617235199999}, {"open_time": 1617235200000, "open": 0.087832, "high": 0.089127, "low": 0.087832, "close": 0.088569, "volume": 1169135.0, "close_time": 1617238799999}, {"open_time": 1617238800000, "open": 0.088569, "high": 0.088569, "low": 0.086859, "close": 0.0872, "volume": 881280.0, "close_time": 1617242399999}, {"open_time": 1617242400000, "open": 0.087357, "high": 0.089862, "low": 0.087138, "close": 0.08923, "volume": 1048145.0, "close_time": 1617245999999}, {"open_time": 1617246000000, "open": 0.089158, "high": 0.090945, "low": 0.088589, "close": 0.0903, "volume": 1614011.0, "close_time": 1617249599999}, {"open_time": 1617249600000, "open": 0.0904, "high": 0.091616, "low": 0.089922, "close": 0.090712, "volume": 1363795.0, "close_time": 1617253199999}, {"open_time": 1617253200000, "open": 0.090712, "high": 0.090753, "low": 0.089598, "close": 0.089819, "volume": 1176276.0, "close_time": 1617256799999}, {"open_time": 1617256800000, "open": 0.090436, "high": 0.091073, "low": 0.089409, "close": 0.089954, "volume": 664110.0, "close_time": 1617260399999}, {"open_time": 1617260400000, "open": 0.089581, "high": 0.090706, "low": 0.089215, "close": 0.090376, "volume": 794791.0, "close_time": 1617263999999}, {"open_time": 1617264000000, "open": 0.090209, "high": 0.090939, "low": 0.08941, "close": 0.090476, "volume": 331819.0, "close_time": 1617267599999}, {"open_time": 1617267600000, "open": 0.090512, "high": 0.090798, "low": 0.089347, "close": 0.089536, "volume": 499631.0, "close_time": 1617271199999}, {"open_time": 1617271200000, "open": 0.089401, "high": 0.08977, "low": 0.088721, "close": 0.08914, "volume": 242795.0, "close_time": 1617274799999}, {"open_time": 1617274800000, "open": 0.089257, "high": 0.089257, "low": 0.087296, "close": 0.089256, "volume": 2601159.0, "close_time": 1617278399999}, {"open_time": 1617278400000, "open": 0.08877, "high": 0.08932, "low": 0.08834, "close": 0.088924, "volume": 4422446.0, "close_time": 1617281999999}, {"open_time": 1617282000000, "open": 0.088836, "high": 0.089034, "low": 0.087971, "close": 0.088449, "volume": 1098971.0, "close_time": 1617285599999}, {"open_time": 1617285600000, "open": 0.088323, "high": 0.088364, "low": 0.087692, "close": 0.088236, "volume": 395511.0, "close_time": 1617289199999}, {"open_time": 1617289200000, "open": 0.088537, "high": 0.089878, "low": 0.088492, "close": 0.08951, "volume": 1161237.0, "close_time": 1617292799999}, {"open_time": 1617292800000, "open": 0.089491, "high": 0.090094, "low": 0.088664, "close": 0.089148, "volume": 943146.0, "close_time": 1617296399999}, {"open_time": 1617296400000, "open": 0.089148, "high": 0.089439, "low": 0.087624, "close": 0.087792, "volume": 684656.0, "close_time": 1617299999999}, {"open_time": 1617300000000, "open": 0.08795, "high": 0.088439, "low": 0.08664, "close": 0.088123, "volume": 1689561.0, "close_time": 1617303599999}, {"open_time": 1617303600000, "open": 0.088089, "high": 0.088458, "low": 0.087858, "close": 0.088099, "volume": 654258.0, "close_time": 1617307199999}, {"open_time": 1617307200000, "open": 0.08812, "high": 0.088285, "low": 0.087118, "close": 0.087885, "volume": 755819.0, "close_time": 1617310799999}, {"open_time": 1617310800000, "open": 0.087731, "high": 0.088105, "low": 0.087395, "close": 0.087866, "volume": 355356.0, "close_time": 1617314399999}, {"open_time": 1617314400000, "open": 0.087869, "high": 0.088958, "low": 0.087716, "close": 0.0888, "volume": 768003.0, "close_time": 1617317999999}, {"open_time": 1617318000000, "open": 0.088958, "high": 0.089282, "low": 0.087935, "close": 0.087935, "volume": 729630.0, "close_time": 1617321599999}, {"open_time": 1617321600000, "open": 0.088201, "high": 0.088511, "low": 0.086539, "close": 0.086932, "volume": 1335694.0, "close_time": 1617325199999}, {"open_time": 1617325200000, "open": 0.087102, "high": 0.087609, "low": 0.08639, "close": 0.087598, "volume": 1711171.0, "close_time": 1617328799999}, {"open_time": 1617328800000, "open": 0.087334, "high": 0.088971, "low": 0.087211, "close": 0.087848, "volume": 1615551.0, "close_time": 1617332399999}, {"open_time": 1617332400000, "open": 0.087848, "high": 0.08887, "low": 0.087764, "close": 0.088478, "volume": 835606.0, "close_time": 1617335999999}, {"open_time": 1617336000000, "open": 0.088904, "high": 0.09033, "low": 0.088841, "close": 0.08981, "volume": 4710566.0, "close_time": 1617339599999}, {"open_time": 1617339600000, "open": 0.089658, "high": 0.090236, "low": 0.088881, "close": 0.089081, "volume": 1880709.0, "close_time": 1617343199999}, {"open_time": 1617343200000, "open": 0.089214, "high": 0.0893, "low": 0.088622, "close": 0.088967, "volume": 1553371.0, "close_time": 1617346799999}, {"open_time": 1617346800000, "open": 0.089265, "high": 0.089976, "low": 0.088911, "close": 0.088911, "volume": 632039.0, "close_time": 1617350399999}, {"open_time": 1617350400000, "open": 0.08898, "high": 0.08957, "low": 0.088962, "close": 0.089532, "volume": 201591.0, "close_time": 1617353999999}, {"open_time": 1617354000000, "open": 0.089534, "high": 0.089797, "low": 0.088689, "close": 0.089421, "volume": 203921.0, "close_time": 1617357599999}, {"open_time": 1617357600000, "open": 0.089531, "high": 0.089661, "low": 0.089251, "close": 0.089499, "volume": 60722.0, "close_time": 1617361199999}, {"open_time": 1617361200000, "open": 0.089499, "high": 0.091741, "low": 0.089387, "close": 0.09113, "volume": 1564579.0, "close_time": 1617364799999}, {"open_time": 1617364800000, "open": 0.091404, "high": 0.092643, "low": 0.09034, "close": 0.092181, "volume": 3246828.0, "close_time": 1617368399999}, {"open_time": 1617368400000, "open": 0.092181, "high": 0.092584, "low": 0.089878, "close": 0.090599, "volume": 2031487.0, "close_time": 1617371999999}, {"open_time": 1617372000000, "open": 0.09074, "high": 0.091222, "low": 0.089871, "close": 0.090265, "volume": 846062.0, "close_time": 1617375599999}, {"open_time": 1617375600000, "open": 0.090443, "high": 0.092209, "low": 0.090443, "close": 0.091249, "volume": 1824100.0, "close_time": 1617379199999}, {"open_time": 1617379200000, "open": 0.091359, "high": 0.092939, "low": 0.090994, "close": 0.092327, "volume": 1510977.0, "close_time": 1617382799999}, {"open_time": 1617382800000, "open": 0.092341, "high": 0.0948, "low": 0.091743, "close": 0.094388, "volume": 1507881.0, "close_time": 1617386399999}, {"open_time": 1617386400000, "open": 0.094225, "high": 0.095252, "low": 0.092808, "close": 0.093698, "volume": 1726593.0, "close_time": 1617389999999}, {"open_time": 1617390000000, "open": 0.093548, "high": 0.093548, "low": 0.091418, "close": 0.092995, "volume": 2995058.0, "close_time": 1617393599999}, {"open_time": 1617393600000, "open": 0.093035, "high": 0.094497, "low": 0.092919, "close": 0.093916, "volume": 2054080.0, "close_time": 1617397199999}, {"open_time": 1617397200000, "open": 0.093756, "high": 0.094997, "low": 0.093126, "close": 0.0948, "volume": 2064070.0, "close_time": 1617400799999}, {"open_time": 1617400800000, "open": 0.094997, "high": 0.095334, "low": 0.093101, "close": 0.093683, "volume": 2063137.0, "close_time": 1617404399999}, {"open_time": 1617404400000, "open": 0.093622, "high": 0.094336, "low": 0.093101, "close": 0.094072, "volume": 581934.0, "close_time": 1617407999999}, {"open_time": 1617408000000, "open": 0.094072, "high": 0.09722, "low": 0.093991, "close": 0.095864, "volume": 4774334.0, "close_time": 1617411599999}, {"open_time": 1617411600000, "open": 0.095863, "high": 0.096433, "low": 0.094421, "close": 0.09512, "volume": 2442267.0, "close_time": 1617415199999}, {"open_time": 1617415200000, "open": 0.095555, "high": 0.095836, "low": 0.094788, "close": 0.095817, "volume": 1090364.0, "close_time": 1617418799999}, {"open_time": 1617418800000, "open": 0.095494, "high": 0.095494, "low": 0.094117, "close": 0.09438, "volume": 961850.0, "close_time": 1617422399999}, {"open_time": 1617422400000, "open": 0.094696, "high": 0.0954, "low": 0.094585, "close": 0.095058, "volume": 1968963.0, "close_time": 1617425999999}, {"open_time": 1617426000000, "open": 0.09479, "high": 0.095153, "low": 0.094408, "close": 0.094634, "volume": 793473.0, "close_time": 1617429599999}, {"open_time": 1617429600000, "open": 0.094785, "high": 0.094826, "low": 0.093339, "close": 0.094269, "volume": 989803.0, "close_time": 1617433199999}, {"open_time": 1617433200000, "open": 0.094268, "high": 0.094592, "low": 0.093912, "close": 0.094006, "volume": 474561.0, "close_time": 1617436799999}, {"open_time": 1617436800000, "open": 0.094168, "high": 0.094168, "low": 0.091746, "close": 0.092436, "volume": 1665653.0, "close_time": 1617440399999}, {"open_time": 1617440400000, "open": 0.092383, "high": 0.092938, "low": 0.091644, "close": 0.092938, "volume": 469347.0, "close_time": 1617443999999}, {"open_time": 1617444000000, "open": 0.092939, "high": 0.095252, "low": 0.092623, "close": 0.09459, "volume": 982146.0, "close_time": 1617447599999}, {"open_time": 1617447600000, "open": 0.094483, "high": 0.09554, "low": 0.094207, "close": 0.094457, "volume": 1400000.0, "close_time": 1617451199999}, {"open_time": 1617451200000, "open": 0.094813, "high": 0.095931, "low": 0.094061, "close": 0.095818, "volume": 532448.0, "close_time": 1617454799999}, {"open_time": 1617454800000, "open": 0.095992, "high": 0.09623, "low": 0.09506, "close": 0.095274, "volume": 452475.0, "close_time": 1617458399999}, {"open_time": 1617458400000, "open": 0.095329, "high": 0.095957, "low": 0.09458, "close": 0.094692, "volume": 762599.0, "close_time": 1617461999999}, {"open_time": 1617462000000, "open": 0.094566, "high": 0.095492, "low": 0.09372, "close": 0.09372, "volume": 782581.0, "close_time": 1617465599999}, {"open_time": 1617465600000, "open": 0.094066, "high": 0.094578, "low": 0.093099, "close": 0.09346, "volume": 2881515.0, "close_time": 1617469199999}, {"open_time": 1617469200000, "open": 0.093421, "high": 0.093421, "low": 0.090731, "close": 0.091099, "volume": 4103605.0, "close_time": 1617472799999}, {"open_time": 1617472800000, "open": 0.090896, "high": 0.092492, "low": 0.08908, "close": 0.092295, "volume": 1739896.0, "close_time": 1617476399999}, {"open_time": 1617476400000, "open": 0.092305, "high": 0.093379, "low": 0.092062, "close": 0.092825, "volume": 1436976.0, "close_time": 1617479999999}, {"open_time": 1617480000000, "open": 0.092815, "high": 0.092815, "low": 0.09021, "close": 0.090551, "volume": 1541609.0, "close_time": 1617483599999}, {"open_time": 1617483600000, "open": 0.090614, "high": 0.091038, "low": 0.088911, "close": 0.089063, "volume": 983616.0, "close_time": 1617487199999}, {"open_time": 1617487200000, "open": 0.088768, "high": 0.089894, "low": 0.088438, "close": 0.089676, "volume": 3732287.0, "close_time": 1617490799999}, {"open_time": 1617490800000, "open": 0.089473, "high": 0.090066, "low": 0.0872, "close": 0.0875, "volume": 1572365.0, "close_time": 1617494399999}, {"open_time": 1617494400000, "open": 0.087456, "high": 0.089938, "low": 0.08657, "close": 0.088689, "volume": 2630590.0, "close_time": 1617497999999}, {"open_time": 1617498000000, "open": 0.088683, "high": 0.090315, "low": 0.087916, "close": 0.090212, "volume": 1229381.0, "close_time": 1617501599999}, {"open_time": 1617501600000, "open": 0.09034, "high": 0.091272, "low": 0.090035, "close": 0.090603, "volume": 1000510.0, "close_time": 1617505199999}, {"open_time": 1617505200000, "open": 0.090517, "high": 0.090517, "low": 0.089744, "close": 0.090233, "volume": 157576.0, "close_time": 1617508799999}, {"open_time": 1617508800000, "open": 0.090227, "high": 0.090305, "low": 0.089079, "close": 0.08965, "volume": 432319.0, "close_time": 1617512399999}, {"open_time": 1617512400000, "open": 0.089781, "high": 0.090767, "low": 0.089307, "close": 0.090093, "volume": 485061.0, "close_time": 1617515999999}, {"open_time": 1617516000000, "open": 0.089955, "high": 0.091222, "low": 0.089541, "close": 0.090376, "volume": 633180.0, "close_time": 1617519599999}, {"open_time": 1617519600000, "open": 0.090225, "high": 0.090598, "low": 0.089742, "close": 0.090479, "volume": 171380.0, "close_time": 1617523199999}, {"open_time": 1617523200000, "open": 0.090632, "high": 0.091506, "low": 0.090195, "close": 0.091171, "volume": 160017.0, "close_time": 1617526799999}, {"open_time": 1617526800000, "open": 0.09129, "high": 0.092321, "low": 0.091201, "close": 0.092037, "volume": 196521.0, "close_time": 1617530399999}, {"open_time": 1617530400000, "open": 0.092208, "high": 0.092321, "low": 0.091235, "close": 0.091371, "volume": 380264.0, "close_time": 1617533999999}, {"open_time": 1617534000000, "open": 0.091262, "high": 0.091262, "low": 0.089887, "close": 0.09, "volume": 866180.0, "close_time": 1617537599999}, {"open_time": 1617537600000, "open": 0.090012, "high": 0.091246, "low": 0.089627, "close": 0.091, "volume": 391752.0, "close_time": 1617541199999}, {"open_time": 1617541200000, "open": 0.091223, "high": 0.091562, "low": 0.090696, "close": 0.090696, "volume": 437002.0, "close_time": 1617544799999}, {"open_time": 1617544800000, "open": 0.090999, "high": 0.092217, "low": 0.090696, "close": 0.092217, "volume": 536788.0, "close_time": 1617548399999}, {"open_time": 1617548400000, "open": 0.092039, "high": 0.092039, "low": 0.090696, "close": 0.090696, "volume": 690588.0, "close_time": 1617551999999}, {"open_time": 1617552000000, "open": 0.09079, "high": 0.091842, "low": 0.09079, "close": 0.091556, "volume": 522916.0, "close_time": 1617555599999}, {"open_time": 1617555600000, "open": 0.091703, "high": 0.092475, "low": 0.091552, "close": 0.092108, "volume": 1685957.0, "close_time": 1617559199999}, {"open_time": 1617559200000, "open": 0.092288, "high": 0.092288, "low": 0.091673, "close": 0.091923, "volume": 243156.0, "close_time": 1617562799999}, {"open_time": 1617562800000, "open": 0.091634, "high": 0.09201, "low": 0.091204, "close": 0.091374, "volume": 796888.0, "close_time": 1617566399999}, {"open_time": 1617566400000, "open": 0.091272, "high": 0.091541, "low": 0.090449, "close": 0.090801, "volume": 975338.0, "close_time": 1617569999999}, {"open_time": 1617570000000, "open": 0.09092, "high": 0.091445, "low": 0.090902, "close": 0.091051, "volume": 293221.0, "close_time": 1617573599999}, {"open_time": 1617573600000, "open": 0.091008, "high": 0.091698, "low": 0.090594, "close": 0.091439, "volume": 837403.0, "close_time": 1617577199999}, {"open_time": 1617577200000, "open": 0.091501, "high": 0.093091, "low": 0.091501, "close": 0.0926, "volume": 1000142.0, "close_time": 1617580799999}, {"open_time": 1617580800000, "open": 0.092585, "high": 0.094085, "low": 0.092259, "close": 0.093912, "volume": 1578713.0, "close_time": 1617584399999}, {"open_time": 1617584400000, "open": 0.093912, "high": 0.095538, "low": 0.093582, "close": 0.094288, "volume": 2076122.0, "close_time": 1617587999999}, {"open_time": 1617588000000, "open": 0.094344, "high": 0.094344, "low": 0.093073, "close": 0.093481, "volume": 834625.0, "close_time": 1617591599999}, {"open_time": 1617591600000, "open": 0.09318, "high": 0.093484, "low": 0.091906, "close": 0.092388, "volume": 1234098.0, "close_time": 1617595199999}, {"open_time": 1617595200000, "open": 0.092259, "high": 0.093243, "low": 0.091982, "close": 0.091982, "volume": 1013607.0, "close_time": 1617598799999}, {"open_time": 1617598800000, "open": 0.091916, "high": 0.093056, "low": 0.09124, "close": 0.091255, "volume": 2896633.0, "close_time": 1617602399999}, {"open_time": 1617602400000, "open": 0.09112, "high": 0.091777, "low": 0.090685, "close": 0.090869, "volume": 465325.0, "close_time": 1617605999999}, {"open_time": 1617606000000, "open": 0.090696, "high": 0.091564, "low": 0.090389, "close": 0.091377, "volume": 231926.0, "close_time": 1617609599999}, {"open_time": 1617609600000, "open": 0.091461, "high": 0.093638, "low": 0.091001, "close": 0.093635, "volume": 1807941.0, "close_time": 1617613199999}, {"open_time": 1617613200000, "open": 0.093518, "high": 0.094169, "low": 0.093212, "close": 0.093789, "volume": 434299.0, "close_time": 1617616799999}, {"open_time": 1617616800000, "open": 0.093525, "high": 0.094259, "low": 0.093177, "close": 0.093561, "volume": 847924.0, "close_time": 1617620399999}, {"open_time": 1617620400000, "open": 0.093646, "high": 0.09582, "low": 0.093552, "close": 0.095583, "volume": 901599.0, "close_time": 1617623999999}, {"open_time": 1617624000000, "open": 0.095878, "high": 0.102, "low": 0.09506, "close": 0.101999, "volume": 8104448.0, "close_time": 1617627599999}, {"open_time": 1617627600000, "open": 0.101999, "high": 0.10617, "low": 0.100459, "close": 0.102551, "volume": 18912919.0, "close_time": 1617631199999}, {"open_time": 1617631200000, "open": 0.102568, "high": 0.105121, "low": 0.101046, "close": 0.105121, "volume": 4820585.0, "close_time": 1617634799999}, {"open_time": 1617634800000, "open": 0.105153, "high": 0.106731, "low": 0.103569, "close": 0.104116, "volume": 8138138.0, "close_time": 1617638399999}, {"open_time": 1617638400000, "open": 0.104308, "high": 0.104658, "low": 0.100353, "close": 0.101176, "volume": 3012462.0, "close_time": 1617641999999}, {"open_time": 1617642000000, "open": 0.10104, "high": 0.10359, "low": 0.10104, "close": 0.102491, "volume": 2228907.0, "close_time": 1617645599999}, {"open_time": 1617645600000, "open": 0.10254, "high": 0.105026, "low": 0.10206, "close": 0.102907, "volume": 5127101.0, "close_time": 1617649199999}, {"open_time": 1617649200000, "open": 0.102806, "high": 0.105285, "low": 0.102566, "close": 0.104875, "volume": 1076831.0, "close_time": 1617652799999}, {"open_time": 1617652800000, "open": 0.104871, "high": 0.105785, "low": 0.102556, "close": 0.10293, "volume": 1857381.0, "close_time": 1617656399999}, {"open_time": 1617656400000, "open": 0.103196, "high": 0.103196, "low": 0.100843, "close": 0.101922, "volume": 2438782.0, "close_time": 1617659999999}, {"open_time": 1617660000000, "open": 0.101963, "high": 0.102346, "low": 0.100985, "close": 0.101251, "volume": 1433057.0, "close_time": 1617663599999}, {"open_time": 1617663600000, "open": 0.101023, "high": 0.102578, "low": 0.099172, "close": 0.10242, "volume": 3564743.0, "close_time": 1617667199999}, {"open_time": 1617667200000, "open": 0.10242, "high": 0.103454, "low": 0.1, "close": 0.103056, "volume": 3303977.0, "close_time": 1617670799999}, {"open_time": 1617670800000, "open": 0.103166, "high": 0.103542, "low": 0.100839, "close": 0.103243, "volume": 2411149.0, "close_time": 1617674399999}, {"open_time": 1617674400000, "open": 0.103401, "high": 0.104334, "low": 0.102, "close": 0.104178, "volume": 2910966.0, "close_time": 1617677999999}, {"open_time": 1617678000000, "open": 0.104178, "high": 0.104178, "low": 0.102224, "close": 0.102391, "volume": 806937.0, "close_time": 1617681599999}, {"open_time": 1617681600000, "open": 0.102944, "high": 0.10395, "low": 0.101661, "close": 0.10395, "volume": 1386149.0, "close_time": 1617685199999}, {"open_time": 1617685200000, "open": 0.10395, "high": 0.105737, "low": 0.103292, "close": 0.104231, "volume": 3165711.0, "close_time": 1617688799999}, {"open_time": 1617688800000, "open": 0.103862, "high": 0.105961, "low": 0.10329, "close": 0.105738, "volume": 873742.0, "close_time": 1617692399999}, {"open_time": 1617692400000, "open": 0.10555, "high": 0.10555, "low": 0.103427, "close": 0.103499, "volume": 1558592.0, "close_time": 1617695999999}, {"open_time": 1617696000000, "open": 0.103804, "high": 0.106442, "low": 0.10315, "close": 0.104106, "volume": 3151414.0, "close_time": 1617699599999}, {"open_time": 1617699600000, "open": 0.103738, "high": 0.109126, "low": 0.103625, "close": 0.109126, "volume": 3489277.0, "close_time": 1617703199999}, {"open_time": 1617703200000, "open": 0.109069, "high": 0.109129, "low": 0.10669, "close": 0.10669, "volume": 4138574.0, "close_time": 1617706799999}, {"open_time": 1617706800000, "open": 0.10669, "high": 0.11, "low": 0.10669, "close": 0.109873, "volume": 2617524.0, "close_time": 1617710399999}, {"open_time": 1617710400000, "open": 0.11, "high": 0.11505, "low": 0.108884, "close": 0.112367, "volume": 12362285.0, "close_time": 1617713999999}, {"open_time": 1617714000000, "open": 0.112303, "high": 0.113608, "low": 0.106883, "close": 0.107407, "volume": 5250607.0, "close_time": 1617717599999}, {"open_time": 1617717600000, "open": 0.107515, "high": 0.107515, "low": 0.102487, "close": 0.106123, "volume": 5448876.0, "close_time": 1617721199999}, {"open_time": 1617721200000, "open": 0.106433, "high": 0.107326, "low": 0.104557, "close": 0.106087, "volume": 1805322.0, "close_time": 1617724799999}, {"open_time": 1617724800000, "open": 0.106444, "high": 0.11, "low": 0.106, "close": 0.109562, "volume": 2523862.0, "close_time": 1617728399999}, {"open_time": 1617728400000, "open": 0.109827, "high": 0.110748, "low": 0.108555, "close": 0.109602, "volume": 1487541.0, "close_time": 1617731999999}, {"open_time": 1617732000000, "open": 0.108948, "high": 0.111851, "low": 0.107934, "close": 0.110456, "volume": 1618243.0, "close_time": 1617735599999}, {"open_time": 1617735600000, "open": 0.110251, "high": 0.11051, "low": 0.108851, "close": 0.109972, "volume": 1091875.0, "close_time": 1617739199999}, {"open_time": 1617739200000, "open": 0.109912, "high": 0.11095, "low": 0.109311, "close": 0.11095, "volume": 1936524.0, "close_time": 1617742799999}, {"open_time": 1617742800000, "open": 0.110828, "high": 0.113257, "low": 0.109036, "close": 0.111177, "volume": 5878618.0, "close_time": 1617746399999}, {"open_time": 1617746400000, "open": 0.11095, "high": 0.113639, "low": 0.109802, "close": 0.112973, "volume": 5154133.0, "close_time": 1617749999999}, {"open_time": 1617750000000, "open": 0.112972, "high": 0.114478, "low": 0.11164, "close": 0.111803, "volume": 1885826.0, "close_time": 1617753599999}, {"open_time": 1617753600000, "open": 0.111893, "high": 0.114962, "low": 0.110004, "close": 0.112599, "volume": 5696490.0, "close_time": 1617757199999}, {"open_time": 1617757200000, "open": 0.112575, "high": 0.11301, "low": 0.110939, "close": 0.112189, "volume": 2649262.0, "close_time": 1617760799999}, {"open_time": 1617760800000, "open": 0.112189, "high": 0.117836, "low": 0.111929, "close": 0.11698, "volume": 3807623.0, "close_time": 1617764399999}, {"open_time": 1617764400000, "open": 0.117087, "high": 0.11864, "low": 0.115648, "close": 0.118518, "volume": 4443313.0, "close_time": 1617767999999}, {"open_time": 1617768000000, "open": 0.118603, "high": 0.118811, "low": 0.113734, "close": 0.117911, "volume": 3319402.0, "close_time": 1617771599999}, {"open_time": 1617771600000, "open": 0.118, "high": 0.12105, "low": 0.116309, "close": 0.120781, "volume": 4234351.0, "close_time": 1617775199999}, {"open_time": 1617775200000, "open": 0.120781, "high": 0.120982, "low": 0.115443, "close": 0.116427, "volume": 4463803.0, "close_time": 1617778799999}, {"open_time": 1617778800000, "open": 0.116427, "high": 0.116427, "low": 0.111962, "close": 0.115083, "volume": 4928497.0, "close_time": 1617782399999}, {"open_time": 1617782400000, "open": 0.115106, "high": 0.116265, "low": 0.112031, "close": 0.113124, "volume": 1787509.0, "close_time": 1617785999999}, {"open_time": 1617786000000, "open": 0.113714, "high": 0.113714, "low": 0.108562, "close": 0.109791, "volume": 2370261.0, "close_time": 1617789599999}, {"open_time": 1617789600000, "open": 0.109714, "high": 0.11095, "low": 0.104817, "close": 0.105153, "volume": 3946535.0, "close_time": 1617793199999}, {"open_time": 1617793200000, "open": 0.104902, "high": 0.1075, "low": 0.100858, "close": 0.104435, "volume": 9539074.0, "close_time": 1617796799999}, {"open_time": 1617796800000, "open": 0.104296, "high": 0.106484, "low": 0.098449, "close": 0.105598, "volume": 6805687.0, "close_time": 1617800399999}, {"open_time": 1617800400000, "open": 0.105298, "high": 0.110784, "low": 0.104985, "close": 0.110283, "volume": 2328176.0, "close_time": 1617803999999}, {"open_time": 1617804000000, "open": 0.110329, "high": 0.115108, "low": 0.109534, "close": 0.11, "volume": 12622061.0, "close_time": 1617807599999}, {"open_time": 1617807600000, "open": 0.110082, "high": 0.111386, "low": 0.105298, "close": 0.106613, "volume": 3775651.0, "close_time": 1617811199999}, {"open_time": 1617811200000, "open": 0.106784, "high": 0.109763, "low": 0.105, "close": 0.109483, "volume": 1664659.0, "close_time": 1617814799999}, {"open_time": 1617814800000, "open": 0.109246, "high": 0.109246, "low": 0.103087, "close": 0.104132, "volume": 1643083.0, "close_time": 1617818399999}, {"open_time": 1617818400000, "open": 0.104986, "high": 0.106479, "low": 0.102637, "close": 0.103738, "volume": 1899713.0, "close_time": 1617821999999}, {"open_time": 1617822000000, "open": 0.103507, "high": 0.105708, "low": 0.101663, "close": 0.105462, "volume": 1695765.0, "close_time": 1617825599999}, {"open_time": 1617825600000, "open": 0.105221, "high": 0.105678, "low": 0.102826, "close": 0.104854, "volume": 928666.0, "close_time": 1617829199999}, {"open_time": 1617829200000, "open": 0.10485, "high": 0.10746, "low": 0.103983, "close": 0.105984, "volume": 1024906.0, "close_time": 1617832799999}, {"open_time": 1617832800000, "open": 0.105732, "high": 0.108711, "low": 0.105259, "close": 0.108711, "volume": 1013466.0, "close_time": 1617836399999}, {"open_time": 1617836400000, "open": 0.108711, "high": 0.109526, "low": 0.105539, "close": 0.105844, "volume": 773116.0, "close_time": 1617839999999}, {"open_time": 1617840000000, "open": 0.106075, "high": 0.109301, "low": 0.10492, "close": 0.108958, "volume": 1237839.0, "close_time": 1617843599999}, {"open_time": 1617843600000, "open": 0.108957, "high": 0.110056, "low": 0.107576, "close": 0.108123, "volume": 1879884.0, "close_time": 1617847199999}, {"open_time": 1617847200000, "open": 0.108113, "high": 0.112625, "low": 0.107492, "close": 0.11095, "volume": 1969849.0, "close_time": 1617850799999}, {"open_time": 1617850800000, "open": 0.111196, "high": 0.11149, "low": 0.109215, "close": 0.109689, "volume": 848315.0, "close_time": 1617854399999}, {"open_time": 1617854400000, "open": 0.110315, "high": 0.112625, "low": 0.11019, "close": 0.111539, "volume": 1023819.0, "close_time": 1617857999999}, {"open_time": 1617858000000, "open": 0.111895, "high": 0.11292, "low": 0.110312, "close": 0.11072, "volume": 400025.0, "close_time": 1617861599999}, {"open_time": 1617861600000, "open": 0.110627, "high": 0.112841, "low": 0.110627, "close": 0.111318, "volume": 1566989.0, "close_time": 1617865199999}, {"open_time": 1617865200000, "open": 0.11134, "high": 0.113793, "low": 0.11134, "close": 0.113341, "volume": 592905.0, "close_time": 1617868799999}, {"open_time": 1617868800000, "open": 0.113437, "high": 0.11384, "low": 0.110571, "close": 0.111975, "volume": 475063.0, "close_time": 1617872399999}, {"open_time": 1617872400000, "open": 0.112386, "high": 0.11311, "low": 0.111169, "close": 0.111812, "volume": 1759118.0, "close_time": 1617875999999}, {"open_time": 1617876000000, "open": 0.112386, "high": 0.112735, "low": 0.110122, "close": 0.112258, "volume": 1571344.0, "close_time": 1617879599999}, {"open_time": 1617879600000, "open": 0.11242, "high": 0.113114, "low": 0.110564, "close": 0.111843, "volume": 1227081.0, "close_time": 1617883199999}, {"open_time": 1617883200000, "open": 0.111822, "high": 0.115177, "low": 0.11141, "close": 0.114597, "volume": 1428110.0, "close_time": 1617886799999}, {"open_time": 1617886800000, "open": 0.11439, "high": 0.1175, "low": 0.113627, "close": 0.1171, "volume": 2540444.0, "close_time": 1617890399999}, {"open_time": 1617890400000, "open": 0.1175, "high": 0.117913, "low": 0.115866, "close": 0.116529, "volume": 1901492.0, "close_time": 1617893999999}, {"open_time": 1617894000000, "open": 0.116679, "high": 0.117996, "low": 0.116679, "close": 0.117246, "volume": 1717364.0, "close_time": 1617897599999}, {"open_time": 1617897600000, "open": 0.117297, "high": 0.1177, "low": 0.114774, "close": 0.114892, "volume": 7728646.0, "close_time": 1617901199999}, {"open_time": 1617901200000, "open": 0.11501, "high": 0.115778, "low": 0.113719, "close": 0.1153, "volume": 1463004.0, "close_time": 1617904799999}, {"open_time": 1617904800000, "open": 0.115546, "high": 0.115576, "low": 0.114123, "close": 0.114762, "volume": 798801.0, "close_time": 1617908399999}, {"open_time": 1617908400000, "open": 0.114694, "high": 0.116056, "low": 0.11404, "close": 0.115675, "volume": 7398549.0, "close_time": 1617911999999}, {"open_time": 1617912000000, "open": 0.115709, "high": 0.117232, "low": 0.115232, "close": 0.116813, "volume": 2713542.0, "close_time": 1617915599999}, {"open_time": 1617915600000, "open": 0.116887, "high": 0.116887, "low": 0.115469, "close": 0.116397, "volume": 2269451.0, "close_time": 1617919199999}, {"open_time": 1617919200000, "open": 0.11626, "high": 0.117252, "low": 0.115857, "close": 0.116646, "volume": 1013025.0, "close_time": 1617922799999}, {"open_time": 1617922800000, "open": 0.116777, "high": 0.117892, "low": 0.1165, "close": 0.116652, "volume": 1923680.0, "close_time": 1617926399999}, {"open_time": 1617926400000, "open": 0.11684, "high": 0.117851, "low": 0.115945, "close": 0.117744, "volume": 536561.0, "close_time": 1617929999999}, {"open_time": 1617930000000, "open": 0.117759, "high": 0.11799, "low": 0.116523, "close": 0.117257, "volume": 923244.0, "close_time": 1617933599999}, {"open_time": 1617933600000, "open": 0.117536, "high": 0.119518, "low": 0.117166, "close": 0.118726, "volume": 2024223.0, "close_time": 1617937199999}, {"open_time": 1617937200000, "open": 0.118944, "high": 0.119324, "low": 0.117402, "close": 0.117719, "volume": 1031117.0, "close_time": 1617940799999}, {"open_time": 1617940800000, "open": 0.11799, "high": 0.118383, "low": 0.116185, "close": 0.116919, "volume": 1276135.0, "close_time": 1617944399999}, {"open_time": 1617944400000, "open": 0.117024, "high": 0.117954, "low": 0.11683, "close": 0.11767, "volume": 351186.0, "close_time": 1617947999999}, {"open_time": 1617948000000, "open": 0.116934, "high": 0.11929, "low": 0.116574, "close": 0.117596, "volume": 761721.0, "close_time": 1617951599999}, {"open_time": 1617951600000, "open": 0.117557, "high": 0.12033, "low": 0.116727, "close": 0.119788, "volume": 1708747.0, "close_time": 1617955199999}, {"open_time": 1617955200000, "open": 0.119818, "high": 0.120067, "low": 0.117795, "close": 0.118902, "volume": 934403.0, "close_time": 1617958799999}, {"open_time": 1617958800000, "open": 0.119542, "high": 0.124498, "low": 0.119542, "close": 0.122086, "volume": 7173236.0, "close_time": 1617962399999}, {"open_time": 1617962400000, "open": 0.122332, "high": 0.126215, "low": 0.121773, "close": 0.125276, "volume": 3863648.0, "close_time": 1617965999999}, {"open_time": 1617966000000, "open": 0.125277, "high": 0.125577, "low": 0.1232, "close": 0.124562, "volume": 3048790.0, "close_time": 1617969599999}, {"open_time": 1617969600000, "open": 0.124256, "high": 0.12752, "low": 0.124139, "close": 0.125771, "volume": 4358072.0, "close_time": 1617973199999}, {"open_time": 1617973200000, "open": 0.125713, "high": 0.130357, "low": 0.125712, "close": 0.129119, "volume": 5631880.0, "close_time": 1617976799999}, {"open_time": 1617976800000, "open": 0.129182, "high": 0.129998, "low": 0.124656, "close": 0.127678, "volume": 8467882.0, "close_time": 1617980399999}, {"open_time": 1617980400000, "open": 0.126807, "high": 0.128889, "low": 0.126505, "close": 0.127748, "volume": 2743909.0, "close_time": 1617983999999}, {"open_time": 1617984000000, "open": 0.12832, "high": 0.12854, "low": 0.125254, "close": 0.127936, "volume": 2843535.0, "close_time": 1617987599999}, {"open_time": 1617987600000, "open": 0.127905, "high": 0.132184, "low": 0.127632, "close": 0.130929, "volume": 3011778.0, "close_time": 1617991199999}, {"open_time": 1617991200000, "open": 0.13089, "high": 0.132371, "low": 0.129343, "close": 0.130787, "volume": 7514204.0, "close_time": 1617994799999}, {"open_time": 1617994800000, "open": 0.130388, "high": 0.134315, "low": 0.130208, "close": 0.131276, "volume": 4335722.0, "close_time": 1617998399999}, {"open_time": 1617998400000, "open": 0.13143, "high": 0.131888, "low": 0.126605, "close": 0.126681, "volume": 2868269.0, "close_time": 1618001999999}, {"open_time": 1618002000000, "open": 0.126525, "high": 0.131514, "low": 0.126525, "close": 0.131115, "volume": 7530035.0, "close_time": 1618005599999}, {"open_time": 1618005600000, "open": 0.131294, "high": 0.131294, "low": 0.124057, "close": 0.125737, "volume": 6207117.0, "close_time": 1618009199999}, {"open_time": 1618009200000, "open": 0.125601, "high": 0.126626, "low": 0.12364, "close": 0.126118, "volume": 2164851.0, "close_time": 1618012799999}, {"open_time": 1618012800000, "open": 0.126117, "high": 0.130269, "low": 0.124785, "close": 0.12978, "volume": 3723497.0, "close_time": 1618016399999}, {"open_time": 1618016400000, "open": 0.130269, "high": 0.134015, "low": 0.129077, "close": 0.13324, "volume": 6488364.0, "close_time": 1618019999999}, {"open_time": 1618020000000, "open": 0.132939, "high": 0.138039, "low": 0.131563, "close": 0.136246, "volume": 9350030.0, "close_time": 1618023599999}, {"open_time": 1618023600000, "open": 0.136502, "high": 0.136502, "low": 0.131559, "close": 0.133937, "volume": 4938220.0, "close_time": 1618027199999}, {"open_time": 1618027200000, "open": 0.133984, "high": 0.133984, "low": 0.130086, "close": 0.131059, "volume": 4029008.0, "close_time": 1618030799999}, {"open_time": 1618030800000, "open": 0.131455, "high": 0.134285, "low": 0.130327, "close": 0.133715, "volume": 2765546.0, "close_time": 1618034399999}, {"open_time": 1618034400000, "open": 0.1339, "high": 0.135987, "low": 0.133342, "close": 0.135834, "volume": 3500346.0, "close_time": 1618037999999}, {"open_time": 1618038000000, "open": 0.135833, "high": 0.135833, "low": 0.132399, "close": 0.134458, "volume": 1821083.0, "close_time": 1618041599999}, {"open_time": 1618041600000, "open": 0.134542, "high": 0.136753, "low": 0.13375, "close": 0.13446, "volume": 2303938.0, "close_time": 1618045199999}, {"open_time": 1618045200000, "open": 0.134507, "high": 0.139373, "low": 0.134507, "close": 0.139373, "volume": 2409297.0, "close_time": 1618048799999}, {"open_time": 1618048800000, "open": 0.139474, "high": 0.143499, "low": 0.138412, "close": 0.138997, "volume": 6925189.0, "close_time": 1618052399999}, {"open_time": 1618052400000, "open": 0.139309, "high": 0.142999, "low": 0.139146, "close": 0.142057, "volume": 2405779.0, "close_time": 1618055999999}, {"open_time": 1618056000000, "open": 0.142306, "high": 0.142568, "low": 0.136687, "close": 0.138089, "volume": 2871355.0, "close_time": 1618059599999}, {"open_time": 1618059600000, "open": 0.138089, "high": 0.143184, "low": 0.137123, "close": 0.142523, "volume": 4509163.0, "close_time": 1618063199999}, {"open_time": 1618063200000, "open": 0.142197, "high": 0.147594, "low": 0.141115, "close": 0.146728, "volume": 11558821.0, "close_time": 1618066799999}, {"open_time": 1618066800000, "open": 0.146942, "high": 0.147614, "low": 0.141456, "close": 0.142818, "volume": 5618792.0, "close_time": 1618070399999}, {"open_time": 1618070400000, "open": 0.143293, "high": 0.144995, "low": 0.140405, "close": 0.142298, "volume": 2883530.0, "close_time": 1618073999999}, {"open_time": 1618074000000, "open": 0.142298, "high": 0.142616, "low": 0.138475, "close": 0.140438, "volume": 5684567.0, "close_time": 1618077599999}, {"open_time": 1618077600000, "open": 0.139686, "high": 0.142935, "low": 0.138029, "close": 0.142115, "volume": 2597384.0, "close_time": 1618081199999}, {"open_time": 1618081200000, "open": 0.14179, "high": 0.145463, "low": 0.140537, "close": 0.143567, "volume": 3199542.0, "close_time": 1618084799999}, {"open_time": 1618084800000, "open": 0.143754, "high": 0.145108, "low": 0.138203, "close": 0.138886, "volume": 3311663.0, "close_time": 1618088399999}, {"open_time": 1618088400000, "open": 0.138982, "high": 0.144367, "low": 0.138566, "close": 0.144279, "volume": 3956233.0, "close_time": 1618091999999}, {"open_time": 1618092000000, "open": 0.143822, "high": 0.144753, "low": 0.140826, "close": 0.140949, "volume": 3832768.0, "close_time": 1618095599999}, {"open_time": 1618095600000, "open": 0.141212, "high": 0.143363, "low": 0.140942, "close": 0.141935, "volume": 7593241.0, "close_time": 1618099199999}, {"open_time": 1618099200000, "open": 0.142103, "high": 0.142344, "low": 0.138421, "close": 0.1385, "volume": 3705338.0, "close_time": 1618102799999}, {"open_time": 1618102800000, "open": 0.138446, "high": 0.13909, "low": 0.136672, "close": 0.13746, "volume": 3261120.0, "close_time": 1618106399999}, {"open_time": 1618106400000, "open": 0.137824, "high": 0.137824, "low": 0.132609, "close": 0.1332, "volume": 5815667.0, "close_time": 1618109999999}, {"open_time": 1618110000000, "open": 0.133284, "high": 0.137277, "low": 0.133284, "close": 0.137162, "volume": 4429250.0, "close_time": 1618113599999}, {"open_time": 1618113600000, "open": 0.137073, "high": 0.137073, "low": 0.134711, "close": 0.136245, "volume": 2242140.0, "close_time": 1618117199999}, {"open_time": 1618117200000, "open": 0.13611, "high": 0.138864, "low": 0.134711, "close": 0.134711, "volume": 2278730.0, "close_time": 1618120799999}, {"open_time": 1618120800000, "open": 0.134668, "high": 0.135293, "low": 0.130655, "close": 0.134606, "volume": 2893138.0, "close_time": 1618124399999}, {"open_time": 1618124400000, "open": 0.134794, "high": 0.140885, "low": 0.13343, "close": 0.140201, "volume": 2482343.0, "close_time": 1618127999999}, {"open_time": 1618128000000, "open": 0.1408, "high": 0.144806, "low": 0.138607, "close": 0.1436, "volume": 5752449.0, "close_time": 1618131599999}, {"open_time": 1618131600000, "open": 0.1435, "high": 0.145299, "low": 0.139949, "close": 0.140666, "volume": 3098793.0, "close_time": 1618135199999}, {"open_time": 1618135200000, "open": 0.14101, "high": 0.1412, "low": 0.136404, "close": 0.136817, "volume": 1531708.0, "close_time": 1618138799999}, {"open_time": 1618138800000, "open": 0.136817, "high": 0.139, "low": 0.136187, "close": 0.138215, "volume": 764210.0, "close_time": 1618142399999}, {"open_time": 1618142400000, "open": 0.1384, "high": 0.1388, "low": 0.13517, "close": 0.136664, "volume": 1400198.0, "close_time": 1618145999999}, {"open_time": 1618146000000, "open": 0.1368, "high": 0.136833, "low": 0.13413, "close": 0.134484, "volume": 1288965.0, "close_time": 1618149599999}, {"open_time": 1618149600000, "open": 0.134686, "high": 0.138842, "low": 0.134399, "close": 0.137805, "volume": 1052096.0, "close_time": 1618153199999}, {"open_time": 1618153200000, "open": 0.138009, "high": 0.138333, "low": 0.13544, "close": 0.136093, "volume": 1130874.0, "close_time": 1618156799999}, {"open_time": 1618156800000, "open": 0.136282, "high": 0.13697, "low": 0.135186, "close": 0.135423, "volume": 1218744.0, "close_time": 1618160399999}, {"open_time": 1618160400000, "open": 0.135723, "high": 0.139451, "low": 0.1356, "close": 0.1384, "volume": 1175977.0, "close_time": 1618163999999}, {"open_time": 1618164000000, "open": 0.138581, "high": 0.14238, "low": 0.138462, "close": 0.142147, "volume": 2576309.0, "close_time": 1618167599999}, {"open_time": 1618167600000, "open": 0.142087, "high": 0.143355, "low": 0.138899, "close": 0.139442, "volume": 3285924.0, "close_time": 1618171199999}, {"open_time": 1618171200000, "open": 0.1396, "high": 0.141042, "low": 0.139092, "close": 0.140732, "volume": 968009.0, "close_time": 1618174799999}, {"open_time": 1618174800000, "open": 0.140732, "high": 0.141909, "low": 0.139916, "close": 0.140753, "volume": 1881877.0, "close_time": 1618178399999}, {"open_time": 1618178400000, "open": 0.140899, "high": 0.141831, "low": 0.139849, "close": 0.140008, "volume": 1218719.0, "close_time": 1618181999999}, {"open_time": 1618182000000, "open": 0.140044, "high": 0.140513, "low": 0.139072, "close": 0.139566, "volume": 409665.0, "close_time": 1618185599999}, {"open_time": 1618185600000, "open": 0.139566, "high": 0.139795, "low": 0.136041, "close": 0.136041, "volume": 1671234.0, "close_time": 1618189199999}, {"open_time": 1618189200000, "open": 0.136155, "high": 0.137134, "low": 0.136107, "close": 0.136646, "volume": 574783.0, "close_time": 1618192799999}, {"open_time": 1618192800000, "open": 0.136424, "high": 0.137147, "low": 0.135141, "close": 0.136256, "volume": 3904640.0, "close_time": 1618196399999}, {"open_time": 1618196400000, "open": 0.136456, "high": 0.140442, "low": 0.136456, "close": 0.139516, "volume": 2608008.0, "close_time": 1618199999999}, {"open_time": 1618200000000, "open": 0.140043, "high": 0.140094, "low": 0.137735, "close": 0.137842, "volume": 1075425.0, "close_time": 1618203599999}, {"open_time": 1618203600000, "open": 0.137842, "high": 0.138241, "low": 0.136858, "close": 0.138227, "volume": 745127.0, "close_time": 1618207199999}, {"open_time": 1618207200000, "open": 0.138349, "high": 0.1384, "low": 0.136329, "close": 0.136682, "volume": 146231.0, "close_time": 1618210799999}, {"open_time": 1618210800000, "open": 0.136938, "high": 0.137184, "low": 0.135134, "close": 0.135695, "volume": 1247808.0, "close_time": 1618214399999}, {"open_time": 1618214400000, "open": 0.13605, "high": 0.136145, "low": 0.133875, "close": 0.135105, "volume": 620896.0, "close_time": 1618217999999}, {"open_time": 1618218000000, "open": 0.135105, "high": 0.135105, "low": 0.133, "close": 0.133757, "volume": 1428978.0, "close_time": 1618221599999}, {"open_time": 1618221600000, "open": 0.133722, "high": 0.136114, "low": 0.1327, "close": 0.133084, "volume": 1655484.0, "close_time": 1618225199999}, {"open_time": 1618225200000, "open": 0.133197, "high": 0.134091, "low": 0.131791, "close": 0.133019, "volume": 2267275.0, "close_time": 1618228799999}, {"open_time": 1618228800000, "open": 0.133115, "high": 0.13541, "low": 0.132608, "close": 0.134435, "volume": 1482431.0, "close_time": 1618232399999}, {"open_time": 1618232400000, "open": 0.134594, "high": 0.13541, "low": 0.132715, "close": 0.132715, "volume": 927963.0, "close_time": 1618235999999}, {"open_time": 1618236000000, "open": 0.132922, "high": 0.132922, "low": 0.12941, "close": 0.129969, "volume": 2205198.0, "close_time": 1618239599999}, {"open_time": 1618239600000, "open": 0.130042, "high": 0.130615, "low": 0.127144, "close": 0.13, "volume": 16140780.0, "close_time": 1618243199999}, {"open_time": 1618243200000, "open": 0.130148, "high": 0.130288, "low": 0.1272, "close": 0.1292, "volume": 2128806.0, "close_time": 1618246799999}, {"open_time": 1618246800000, "open": 0.129, "high": 0.129453, "low": 0.127726, "close": 0.127726, "volume": 1111754.0, "close_time": 1618250399999}, {"open_time": 1618250400000, "open": 0.127733, "high": 0.129988, "low": 0.127313, "close": 0.129988, "volume": 1597405.0, "close_time": 1618253999999}, {"open_time": 1618254000000, "open": 0.129999, "high": 0.131084, "low": 0.129144, "close": 0.130864, "volume": 2402893.0, "close_time": 1618257599999}, {"open_time": 1618257600000, "open": 0.130902, "high": 0.133428, "low": 0.1308, "close": 0.131424, "volume": 3716820.0, "close_time": 1618261199999}, {"open_time": 1618261200000, "open": 0.131522, "high": 0.132072, "low": 0.130476, "close": 0.131274, "volume": 1375951.0, "close_time": 1618264799999}, {"open_time": 1618264800000, "open": 0.131735, "high": 0.131735, "low": 0.127738, "close": 0.128049, "volume": 3140271.0, "close_time": 1618268399999}, {"open_time": 1618268400000, "open": 0.127737, "high": 0.129599, "low": 0.127534, "close": 0.129134, "volume": 2355938.0, "close_time": 1618271999999}, {"open_time": 1618272000000, "open": 0.129134, "high": 0.135272, "low": 0.128917, "close": 0.134543, "volume": 3828557.0, "close_time": 1618275599999}, {"open_time": 1618275600000, "open": 0.134492, "high": 0.136724, "low": 0.133119, "close": 0.135499, "volume": 4661457.0, "close_time": 1618279199999}, {"open_time": 1618279200000, "open": 0.135652, "high": 0.137196, "low": 0.134872, "close": 0.13547, "volume": 5277175.0, "close_time": 1618282799999}, {"open_time": 1618282800000, "open": 0.1356, "high": 0.1376, "low": 0.134805, "close": 0.137484, "volume": 950164.0, "close_time": 1618286399999}, {"open_time": 1618286400000, "open": 0.137094, "high": 0.138155, "low": 0.135345, "close": 0.136388, "volume": 916397.0, "close_time": 1618289999999}, {"open_time": 1618290000000, "open": 0.136388, "high": 0.137364, "low": 0.135757, "close": 0.1364, "volume": 941361.0, "close_time": 1618293599999}, {"open_time": 1618293600000, "open": 0.136739, "high": 0.138144, "low": 0.135268, "close": 0.135566, "volume": 664743.0, "close_time": 1618297199999}, {"open_time": 1618297200000, "open": 0.135567, "high": 0.136156, "low": 0.133207, "close": 0.134292, "volume": 1255154.0, "close_time": 1618300799999}, {"open_time": 1618300800000, "open": 0.134545, "high": 0.135396, "low": 0.131019, "close": 0.13307, "volume": 1904261.0, "close_time": 1618304399999}, {"open_time": 1618304400000, "open": 0.13346, "high": 0.13346, "low": 0.1316, "close": 0.131973, "volume": 649360.0, "close_time": 1618307999999}, {"open_time": 1618308000000, "open": 0.1324, "high": 0.135272, "low": 0.132181, "close": 0.134723, "volume": 600501.0, "close_time": 1618311599999}, {"open_time": 1618311600000, "open": 0.135023, "high": 0.136803, "low": 0.133272, "close": 0.135783, "volume": 2044027.0, "close_time": 1618315199999}, {"open_time": 1618315200000, "open": 0.135759, "high": 0.13925, "low": 0.135232, "close": 0.138597, "volume": 3431167.0, "close_time": 1618318799999}, {"open_time": 1618318800000, "open": 0.138799, "high": 0.1425, "low": 0.138799, "close": 0.141375, "volume": 5426314.0, "close_time": 1618322399999}, {"open_time": 1618322400000, "open": 0.141336, "high": 0.141336, "low": 0.1388, "close": 0.140621, "volume": 3683367.0, "close_time": 1618325999999}, {"open_time": 1618326000000, "open": 0.140621, "high": 0.143577, "low": 0.140621, "close": 0.141251, "volume": 4763009.0, "close_time": 1618329599999}, {"open_time": 1618329600000, "open": 0.141173, "high": 0.141402, "low": 0.139862, "close": 0.140944, "volume": 5771741.0, "close_time": 1618333199999}, {"open_time": 1618333200000, "open": 0.140896, "high": 0.143164, "low": 0.140895, "close": 0.142967, "volume": 2688066.0, "close_time": 1618336799999}, {"open_time": 1618336800000, "open": 0.142654, "high": 0.145389, "low": 0.14177, "close": 0.142141, "volume": 3391134.0, "close_time": 1618340399999}, {"open_time": 1618340400000, "open": 0.142142, "high": 0.148044, "low": 0.142142, "close": 0.147584, "volume": 2641945.0, "close_time": 1618343999999}, {"open_time": 1618344000000, "open": 0.147173, "high": 0.150178, "low": 0.144869, "close": 0.150178, "volume": 7943478.0, "close_time": 1618347599999}, {"open_time": 1618347600000, "open": 0.150179, "high": 0.159079, "low": 0.149127, "close": 0.153107, "volume": 13410095.0, "close_time": 1618351199999}, {"open_time": 1618351200000, "open": 0.153321, "high": 0.156893, "low": 0.15026, "close": 0.150884, "volume": 9481276.0, "close_time": 1618354799999}, {"open_time": 1618354800000, "open": 0.150456, "high": 0.155924, "low": 0.147914, "close": 0.15327, "volume": 6121651.0, "close_time": 1618358399999}, {"open_time": 1618358400000, "open": 0.153354, "high": 0.160219, "low": 0.153354, "close": 0.156743, "volume": 10531499.0, "close_time": 1618361999999}, {"open_time": 1618362000000, "open": 0.15691, "high": 0.159795, "low": 0.15595, "close": 0.157174, "volume": 7689421.0, "close_time": 1618365599999}, {"open_time": 1618365600000, "open": 0.156944, "high": 0.159086, "low": 0.156152, "close": 0.1568, "volume": 4641890.0, "close_time": 1618369199999}, {"open_time": 1618369200000, "open": 0.1568, "high": 0.158563, "low": 0.153817, "close": 0.158563, "volume": 5147923.0, "close_time": 1618372799999}, {"open_time": 1618372800000, "open": 0.158563, "high": 0.162647, "low": 0.157944, "close": 0.162647, "volume": 7627990.0, "close_time": 1618376399999}, {"open_time": 1618376400000, "open": 0.162647, "high": 0.162696, "low": 0.158113, "close": 0.159705, "volume": 3128248.0, "close_time": 1618379999999}, {"open_time": 1618380000000, "open": 0.159704, "high": 0.167728, "low": 0.15918, "close": 0.164399, "volume": 6894849.0, "close_time": 1618383599999}, {"open_time": 1618383600000, "open": 0.164348, "high": 0.169887, "low": 0.162474, "close": 0.167722, "volume": 5344345.0, "close_time": 1618387199999}, {"open_time": 1618387200000, "open": 0.167954, "high": 0.176045, "low": 0.164205, "close": 0.165947, "volume": 11960137.0, "close_time": 1618390799999}, {"open_time": 1618390800000, "open": 0.166232, "high": 0.169819, "low": 0.155101, "close": 0.16607, "volume": 13766178.0, "close_time": 1618394399999}, {"open_time": 1618394400000, "open": 0.165862, "high": 0.171814, "low": 0.164777, "close": 0.167216, "volume": 11673200.0, "close_time": 1618397999999}, {"open_time": 1618398000000, "open": 0.16688, "high": 0.169192, "low": 0.164937, "close": 0.164937, "volume": 3592297.0, "close_time": 1618401599999}, {"open_time": 1618401600000, "open": 0.165751, "high": 0.16723, "low": 0.158731, "close": 0.158879, "volume": 5105990.0, "close_time": 1618405199999}, {"open_time": 1618405200000, "open": 0.158663, "high": 0.165, "low": 0.15827, "close": 0.162898, "volume": 3022639.0, "close_time": 1618408799999}, {"open_time": 1618408800000, "open": 0.162546, "high": 0.163591, "low": 0.155317, "close": 0.161562, "volume": 5077197.0, "close_time": 1618412399999}, {"open_time": 1618412400000, "open": 0.161067, "high": 0.169429, "low": 0.1599, "close": 0.168987, "volume": 3524521.0, "close_time": 1618415999999}, {"open_time": 1618416000000, "open": 0.168987, "high": 0.169681, "low": 0.165602, "close": 0.169248, "volume": 1515367.0, "close_time": 1618419599999}, {"open_time": 1618419600000, "open": 0.16897, "high": 0.174, "low": 0.166825, "close": 0.171643, "volume": 12139040.0, "close_time": 1618423199999}, {"open_time": 1618423200000, "open": 0.171643, "high": 0.172106, "low": 0.164474, "close": 0.164849, "volume": 10466609.0, "close_time": 1618426799999}, {"open_time": 1618426800000, "open": 0.164629, "high": 0.168101, "low": 0.161662, "close": 0.167938, "volume": 5726136.0, "close_time": 1618430399999}, {"open_time": 1618430400000, "open": 0.168157, "high": 0.172022, "low": 0.164807, "close": 0.167236, "volume": 5189853.0, "close_time": 1618433999999}, {"open_time": 1618434000000, "open": 0.167424, "high": 0.169832, "low": 0.166002, "close": 0.166799, "volume": 2277137.0, "close_time": 1618437599999}, {"open_time": 1618437600000, "open": 0.166241, "high": 0.168677, "low": 0.163029, "close": 0.168671, "volume": 3262556.0, "close_time": 1618441199999}, {"open_time": 1618441200000, "open": 0.168671, "high": 0.170384, "low": 0.166245, "close": 0.168047, "volume": 2265170.0, "close_time": 1618444799999}, {"open_time": 1618444800000, "open": 0.168047, "high": 0.178, "low": 0.168047, "close": 0.178, "volume": 9823073.0, "close_time": 1618448399999}, {"open_time": 1618448400000, "open": 0.177959, "high": 0.179608, "low": 0.173981, "close": 0.175674, "volume": 9153277.0, "close_time": 1618451999999}, {"open_time": 1618452000000, "open": 0.175543, "high": 0.18, "low": 0.171758, "close": 0.178784, "volume": 4001203.0, "close_time": 1618455599999}, {"open_time": 1618455600000, "open": 0.179052, "high": 0.186761, "low": 0.177734, "close": 0.184267, "volume": 11994778.0, "close_time": 1618459199999}, {"open_time": 1618459200000, "open": 0.184367, "high": 0.18562, "low": 0.1792, "close": 0.18436, "volume": 4572294.0, "close_time": 1618462799999}, {"open_time": 1618462800000, "open": 0.184359, "high": 0.188826, "low": 0.180183, "close": 0.188334, "volume": 5273682.0, "close_time": 1618466399999}, {"open_time": 1618466400000, "open": 0.188334, "high": 0.18892, "low": 0.183677, "close": 0.188492, "volume": 5168776.0, "close_time": 1618469999999}, {"open_time": 1618470000000, "open": 0.188948, "high": 0.188991, "low": 0.181894, "close": 0.185323, "volume": 2659569.0, "close_time": 1618473599999}, {"open_time": 1618473600000, "open": 0.185327, "high": 0.186075, "low": 0.18141, "close": 0.183301, "volume": 4688275.0, "close_time": 1618477199999}, {"open_time": 1618477200000, "open": 0.183514, "high": 0.187322, "low": 0.182972, "close": 0.18381, "volume": 3239683.0, "close_time": 1618480799999}, {"open_time": 1618480800000, "open": 0.184645, "high": 0.184645, "low": 0.177999, "close": 0.177999, "volume": 2909839.0, "close_time": 1618484399999}, {"open_time": 1618484400000, "open": 0.178065, "high": 0.182675, "low": 0.178001, "close": 0.178687, "volume": 6156789.0, "close_time": 1618487999999}, {"open_time": 1618488000000, "open": 0.179538, "high": 0.183386, "low": 0.179538, "close": 0.183045, "volume": 1059815.0, "close_time": 1618491599999}, {"open_time": 1618491600000, "open": 0.182207, "high": 0.186307, "low": 0.181698, "close": 0.186307, "volume": 1189805.0, "close_time": 1618495199999}, {"open_time": 1618495200000, "open": 0.186363, "high": 0.187155, "low": 0.182452, "close": 0.182494, "volume": 1920673.0, "close_time": 1618498799999}, {"open_time": 1618498800000, "open": 0.182452, "high": 0.18416, "low": 0.181414, "close": 0.18165, "volume": 1409658.0, "close_time": 1618502399999}, {"open_time": 1618502400000, "open": 0.18165, "high": 0.18432, "low": 0.18165, "close": 0.18319, "volume": 3827440.0, "close_time": 1618505999999}, {"open_time": 1618506000000, "open": 0.183246, "high": 0.183632, "low": 0.180465, "close": 0.182199, "volume": 1352160.0, "close_time": 1618509599999}, {"open_time": 1618509600000, "open": 0.181875, "high": 0.183502, "low": 0.180972, "close": 0.182314, "volume": 2857768.0, "close_time": 1618513199999}, {"open_time": 1618513200000, "open": 0.182658, "high": 0.184711, "low": 0.178324, "close": 0.184122, "volume": 3355245.0, "close_time": 1618516799999}, {"open_time": 1618516800000, "open": 0.184194, "high": 0.184336, "low": 0.179255, "close": 0.180254, "volume": 2099981.0, "close_time": 1618520399999}, {"open_time": 1618520400000, "open": 0.180335, "high": 0.181108, "low": 0.177879, "close": 0.178264, "volume": 6055822.0, "close_time": 1618523999999}, {"open_time": 1618524000000, "open": 0.178437, "high": 0.182141, "low": 0.177931, "close": 0.179344, "volume": 1866459.0, "close_time": 1618527599999}, {"open_time": 1618527600000, "open": 0.178989, "high": 0.179821, "low": 0.175699, "close": 0.175898, "volume": 2284271.0, "close_time": 1618531199999}, {"open_time": 1618531200000, "open": 0.175898, "high": 0.182962, "low": 0.174677, "close": 0.176574, "volume": 4351471.0, "close_time": 1618534799999}, {"open_time": 1618534800000, "open": 0.176479, "high": 0.177324, "low": 0.169264, "close": 0.174741, "volume": 5869039.0, "close_time": 1618538399999}, {"open_time": 1618538400000, "open": 0.174, "high": 0.174721, "low": 0.169297, "close": 0.169602, "volume": 3123902.0, "close_time": 1618541999999}, {"open_time": 1618542000000, "open": 0.170292, "high": 0.176187, "low": 0.169296, "close": 0.175328, "volume": 3499464.0, "close_time": 1618545599999}, {"open_time": 1618545600000, "open": 0.175478, "high": 0.178552, "low": 0.170546, "close": 0.170804, "volume": 5864048.0, "close_time": 1618549199999}, {"open_time": 1618549200000, "open": 0.171341, "high": 0.176588, "low": 0.170028, "close": 0.171702, "volume": 2658835.0, "close_time": 1618552799999}, {"open_time": 1618552800000, "open": 0.171414, "high": 0.172673, "low": 0.168406, "close": 0.171806, "volume": 1938244.0, "close_time": 1618556399999}, {"open_time": 1618556400000, "open": 0.171988, "high": 0.17559, "low": 0.169907, "close": 0.174132, "volume": 862900.0, "close_time": 1618559999999}, {"open_time": 1618560000000, "open": 0.175, "high": 0.178243, "low": 0.175, "close": 0.175218, "volume": 1137512.0, "close_time": 1618563599999}, {"open_time": 1618563600000, "open": 0.175212, "high": 0.175413, "low": 0.171072, "close": 0.173573, "volume": 1409947.0, "close_time": 1618567199999}, {"open_time": 1618567200000, "open": 0.173608, "high": 0.175447, "low": 0.170093, "close": 0.170093, "volume": 654026.0, "close_time": 1618570799999}, {"open_time": 1618570800000, "open": 0.171038, "high": 0.172162, "low": 0.165377, "close": 0.172162, "volume": 4266469.0, "close_time": 1618574399999}, {"open_time": 1618574400000, "open": 0.172071, "high": 0.172921, "low": 0.167918, "close": 0.167918, "volume": 1489454.0, "close_time": 1618577999999}, {"open_time": 1618578000000, "open": 0.167918, "high": 0.169, "low": 0.157675, "close": 0.161605, "volume": 8900869.0, "close_time": 1618581599999}, {"open_time": 1618581600000, "open": 0.162013, "high": 0.172083, "low": 0.161469, "close": 0.172083, "volume": 8363053.0, "close_time": 1618585199999}, {"open_time": 1618585200000, "open": 0.172083, "high": 0.18112, "low": 0.172054, "close": 0.178935, "volume": 8974192.0, "close_time": 1618588799999}, {"open_time": 1618588800000, "open": 0.179, "high": 0.1995, "low": 0.179, "close": 0.194089, "volume": 24396401.0, "close_time": 1618592399999}, {"open_time": 1618592400000, "open": 0.194344, "high": 0.216472, "low": 0.192544, "close": 0.207903, "volume": 29524654.0, "close_time": 1618595999999}, {"open_time": 1618596000000, "open": 0.208, "high": 0.2099, "low": 0.194929, "close": 0.203585, "volume": 17867422.0, "close_time": 1618599599999}, {"open_time": 1618599600000, "open": 0.202848, "high": 0.210474, "low": 0.198653, "close": 0.203443, "volume": 7779103.0, "close_time": 1618603199999}, {"open_time": 1618603200000, "open": 0.203443, "high": 0.215171, "low": 0.201184, "close": 0.212916, "volume": 5068290.0, "close_time": 1618606799999}, {"open_time": 1618606800000, "open": 0.212932, "high": 0.220895, "low": 0.211109, "close": 0.219582, "volume": 10772320.0, "close_time": 1618610399999}, {"open_time": 1618610400000, "open": 0.21962, "high": 0.245372, "low": 0.216653, "close": 0.236929, "volume": 24711545.0, "close_time": 1618613999999}, {"open_time": 1618614000000, "open": 0.236423, "high": 0.24002, "low": 0.2225, "close": 0.234779, "volume": 13250480.0, "close_time": 1618617599999}, {"open_time": 1618617600000, "open": 0.23479, "high": 0.256336, "low": 0.234496, "close": 0.256336, "volume": 15832538.0, "close_time": 1618621199999}, {"open_time": 1618621200000, "open": 0.256336, "high": 0.278689, "low": 0.238451, "close": 0.244413, "volume": 25314357.0, "close_time": 1618624799999}, {"open_time": 1618624800000, "open": 0.243875, "high": 0.255884, "low": 0.2325, "close": 0.234824, "volume": 9614512.0, "close_time": 1618628399999}, {"open_time": 1618628400000, "open": 0.234973, "high": 0.247807, "low": 0.219, "close": 0.238168, "volume": 11762021.0, "close_time": 1618631999999}, {"open_time": 1618632000000, "open": 0.238124, "high": 0.242309, "low": 0.226782, "close": 0.239223, "volume": 8092466.0, "close_time": 1618635599999}, {"open_time": 1618635600000, "open": 0.238844, "high": 0.252, "low": 0.236482, "close": 0.242907, "volume": 13162984.0, "close_time": 1618639199999}, {"open_time": 1618639200000, "open": 0.242555, "high": 0.256201, "low": 0.238577, "close": 0.248097, "volume": 7365370.0, "close_time": 1618642799999}, {"open_time": 1618642800000, "open": 0.248, "high": 0.249601, "low": 0.237149, "close": 0.240606, "volume": 5057467.0, "close_time": 1618646399999}, {"open_time": 1618646400000, "open": 0.240008, "high": 0.242346, "low": 0.233647, "close": 0.237054, "volume": 2604623.0, "close_time": 1618649999999}, {"open_time": 1618650000000, "open": 0.237445, "high": 0.237509, "low": 0.224962, "close": 0.233953, "volume": 2833198.0, "close_time": 1618653599999}, {"open_time": 1618653600000, "open": 0.234345, "high": 0.23843, "low": 0.226307, "close": 0.232468, "volume": 5542781.0, "close_time": 1618657199999}, {"open_time": 1618657200000, "open": 0.231975, "high": 0.232, "low": 0.218828, "close": 0.225458, "volume": 5094434.0, "close_time": 1618660799999}, {"open_time": 1618660800000, "open": 0.225006, "high": 0.227202, "low": 0.214192, "close": 0.22494, "volume": 9969871.0, "close_time": 1618664399999}, {"open_time": 1618664400000, "open": 0.224941, "high": 0.231044, "low": 0.216237, "close": 0.227905, "volume": 5125758.0, "close_time": 1618667999999}, {"open_time": 1618668000000, "open": 0.227657, "high": 0.233863, "low": 0.223546, "close": 0.229064, "volume": 8187708.0, "close_time": 1618671599999}, {"open_time": 1618671600000, "open": 0.228789, "high": 0.228789, "low": 0.217474, "close": 0.2189, "volume": 8114062.0, "close_time": 1618675199999}, {"open_time": 1618675200000, "open": 0.218989, "high": 0.227205, "low": 0.215856, "close": 0.22364, "volume": 8839283.0, "close_time": 1618678799999}, {"open_time": 1618678800000, "open": 0.223593, "high": 0.223593, "low": 0.216612, "close": 0.216612, "volume": 2492947.0, "close_time": 1618682399999}, {"open_time": 1618682400000, "open": 0.217287, "high": 0.236408, "low": 0.215758, "close": 0.235924, "volume": 4147862.0, "close_time": 1618685999999}, {"open_time": 1618686000000, "open": 0.235923, "high": 0.236663, "low": 0.224882, "close": 0.231648, "volume": 6310552.0, "close_time": 1618689599999}, {"open_time": 1618689600000, "open": 0.231463, "high": 0.253167, "low": 0.231463, "close": 0.251085, "volume": 11988842.0, "close_time": 1618693199999}, {"open_time": 1618693200000, "open": 0.250185, "high": 0.251005, "low": 0.234751, "close": 0.235326, "volume": 7035028.0, "close_time": 1618696799999}, {"open_time": 1618696800000, "open": 0.235135, "high": 0.236879, "low": 0.229516, "close": 0.236106, "volume": 3276807.0, "close_time": 1618700399999}, {"open_time": 1618700400000, "open": 0.235281, "high": 0.241129, "low": 0.224013, "close": 0.226224, "volume": 7445583.0, "close_time": 1618703999999}, {"open_time": 1618704000000, "open": 0.226952, "high": 0.23532, "low": 0.221941, "close": 0.222793, "volume": 7077415.0, "close_time": 1618707599999}, {"open_time": 1618707600000, "open": 0.223457, "high": 0.226803, "low": 0.217247, "close": 0.222037, "volume": 3963069.0, "close_time": 1618711199999}, {"open_time": 1618711200000, "open": 0.221611, "high": 0.224945, "low": 0.217, "close": 0.218577, "volume": 8807222.0, "close_time": 1618714799999}, {"open_time": 1618714800000, "open": 0.218576, "high": 0.221377, "low": 0.077, "close": 0.210419, "volume": 38948308.0, "close_time": 1618718399999}, {"open_time": 1618718400000, "open": 0.210106, "high": 0.221251, "low": 0.196021, "close": 0.199191, "volume": 15789925.0, "close_time": 1618721999999}, {"open_time": 1618722000000, "open": 0.199191, "high": 0.213912, "low": 0.197395, "close": 0.211192, "volume": 6099390.0, "close_time": 1618725599999}, {"open_time": 1618725600000, "open": 0.21187, "high": 0.219168, "low": 0.206354, "close": 0.213878, "volume": 8903107.0, "close_time": 1618729199999}, {"open_time": 1618729200000, "open": 0.213556, "high": 0.226942, "low": 0.213251, "close": 0.222541, "volume": 5991968.0, "close_time": 1618732799999}, {"open_time": 1618732800000, "open": 0.222789, "high": 0.227063, "low": 0.207566, "close": 0.207816, "volume": 3926913.0, "close_time": 1618736399999}, {"open_time": 1618736400000, "open": 0.208026, "high": 0.210424, "low": 0.197884, "close": 0.207802, "volume": 5396129.0, "close_time": 1618739999999}, {"open_time": 1618740000000, "open": 0.20843, "high": 0.212358, "low": 0.205184, "close": 0.20743, "volume": 1997551.0, "close_time": 1618743599999}, {"open_time": 1618743600000, "open": 0.206975, "high": 0.211763, "low": 0.191303, "close": 0.191884, "volume": 5241649.0, "close_time": 1618747199999}, {"open_time": 1618747200000, "open": 0.191859, "high": 0.206379, "low": 0.19102, "close": 0.206075, "volume": 5430536.0, "close_time": 1618750799999}, {"open_time": 1618750800000, "open": 0.205838, "high": 0.214462, "low": 0.202868, "close": 0.213449, "volume": 3064583.0, "close_time": 1618754399999}, {"open_time": 1618754400000, "open": 0.212945, "high": 0.21572, "low": 0.207751, "close": 0.209574, "volume": 2589672.0, "close_time": 1618757999999}, {"open_time": 1618758000000, "open": 0.20942, "high": 0.23322, "low": 0.207656, "close": 0.231533, "volume": 5251794.0, "close_time": 1618761599999}, {"open_time": 1618761600000, "open": 0.232194, "high": 0.245729, "low": 0.221548, "close": 0.223286, "volume": 16630481.0, "close_time": 1618765199999}, {"open_time": 1618765200000, "open": 0.22333, "high": 0.22908, "low": 0.217328, "close": 0.22263, "volume": 5714583.0, "close_time": 1618768799999}, {"open_time": 1618768800000, "open": 0.222646, "high": 0.235596, "low": 0.221938, "close": 0.227785, "volume": 9503952.0, "close_time": 1618772399999}, {"open_time": 1618772400000, "open": 0.229291, "high": 0.236037, "low": 0.223907, "close": 0.232057, "volume": 4285704.0, "close_time": 1618775999999}, {"open_time": 1618776000000, "open": 0.232187, "high": 0.243371, "low": 0.232187, "close": 0.241816, "volume": 6079968.0, "close_time": 1618779599999}, {"open_time": 1618779600000, "open": 0.240748, "high": 0.254581, "low": 0.238412, "close": 0.253154, "volume": 10774243.0, "close_time": 1618783199999}, {"open_time": 1618783200000, "open": 0.253158, "high": 0.254644, "low": 0.238778, "close": 0.2435, "volume": 10252108.0, "close_time": 1618786799999}, {"open_time": 1618786800000, "open": 0.2435, "high": 0.254697, "low": 0.2425, "close": 0.253892, "volume": 10165321.0, "close_time": 1618790399999}, {"open_time": 1618790400000, "open": 0.253878, "high": 0.268, "low": 0.239844, "close": 0.268, "volume": 11069494.0, "close_time": 1618793999999}, {"open_time": 1618794000000, "open": 0.268, "high": 0.268632, "low": 0.252274, "close": 0.258632, "volume": 8279810.0, "close_time": 1618797599999}, {"open_time": 1618797600000, "open": 0.259304, "high": 0.261885, "low": 0.254, "close": 0.260231, "volume": 7047734.0, "close_time": 1618801199999}, {"open_time": 1618801200000, "open": 0.260816, "high": 0.261566, "low": 0.249451, "close": 0.250198, "volume": 4621144.0, "close_time": 1618804799999}, {"open_time": 1618804800000, "open": 0.249688, "high": 0.258581, "low": 0.249562, "close": 0.251963, "volume": 4015157.0, "close_time": 1618808399999}, {"open_time": 1618808400000, "open": 0.251786, "high": 0.260128, "low": 0.249999, "close": 0.256899, "volume": 7376869.0, "close_time": 1618811999999}, {"open_time": 1618812000000, "open": 0.257629, "high": 0.266466, "low": 0.2576, "close": 0.264005, "volume": 5561950.0, "close_time": 1618815599999}, {"open_time": 1618815600000, "open": 0.263938, "high": 0.267036, "low": 0.260085, "close": 0.261698, "volume": 2431705.0, "close_time": 1618819199999}, {"open_time": 1618819200000, "open": 0.261899, "high": 0.262065, "low": 0.248511, "close": 0.251621, "volume": 4069605.0, "close_time": 1618822799999}, {"open_time": 1618822800000, "open": 0.251622, "high": 0.255208, "low": 0.246666, "close": 0.249303, "volume": 3995507.0, "close_time": 1618826399999}, {"open_time": 1618826400000, "open": 0.250139, "high": 0.250139, "low": 0.23154, "close": 0.240637, "volume": 5017942.0, "close_time": 1618829999999}, {"open_time": 1618830000000, "open": 0.240637, "high": 0.255181, "low": 0.240525, "close": 0.249566, "volume": 4159181.0, "close_time": 1618833599999}, {"open_time": 1618833600000, "open": 0.249566, "high": 0.249925, "low": 0.241628, "close": 0.241628, "volume": 3691297.0, "close_time": 1618837199999}, {"open_time": 1618837200000, "open": 0.241463, "high": 0.246563, "low": 0.234811, "close": 0.243741, "volume": 5682750.0, "close_time": 1618840799999}, {"open_time": 1618840800000, "open": 0.243296, "high": 0.243296, "low": 0.222687, "close": 0.233035, "volume": 8515473.0, "close_time": 1618844399999}, {"open_time": 1618844400000, "open": 0.232746, "high": 0.23663, "low": 0.222664, "close": 0.224981, "volume": 7280796.0, "close_time": 1618847999999}, {"open_time": 1618848000000, "open": 0.224365, "high": 0.23674, "low": 0.222049, "close": 0.229232, "volume": 5135056.0, "close_time": 1618851599999}, {"open_time": 1618851600000, "open": 0.228894, "high": 0.244697, "low": 0.226817, "close": 0.237284, "volume": 6639134.0, "close_time": 1618855199999}, {"open_time": 1618855200000, "open": 0.236816, "high": 0.241948, "low": 0.234496, "close": 0.23784, "volume": 2914426.0, "close_time": 1618858799999}, {"open_time": 1618858800000, "open": 0.238216, "high": 0.240028, "low": 0.234273, "close": 0.239021, "volume": 1982873.0, "close_time": 1618862399999}, {"open_time": 1618862400000, "open": 0.238692, "high": 0.238964, "low": 0.234, "close": 0.238074, "volume": 1931320.0, "close_time": 1618865999999}, {"open_time": 1618866000000, "open": 0.237897, "high": 0.23852, "low": 0.230161, "close": 0.236162, "volume": 3902457.0, "close_time": 1618869599999}, {"open_time": 1618869600000, "open": 0.236207, "high": 0.23713, "low": 0.230483, "close": 0.231382, "volume": 3212948.0, "close_time": 1618873199999}, {"open_time": 1618873200000, "open": 0.23123, "high": 0.234837, "low": 0.224403, "close": 0.228658, "volume": 4691436.0, "close_time": 1618876799999}, {"open_time": 1618876800000, "open": 0.228658, "high": 0.230691, "low": 0.204553, "close": 0.214072, "volume": 13857759.0, "close_time": 1618880399999}, {"open_time": 1618880400000, "open": 0.214842, "high": 0.225851, "low": 0.214285, "close": 0.220142, "volume": 10599891.0, "close_time": 1618883999999}, {"open_time": 1618884000000, "open": 0.218815, "high": 0.220952, "low": 0.2122, "close": 0.218291, "volume": 3962340.0, "close_time": 1618887599999}, {"open_time": 1618887600000, "open": 0.21829, "high": 0.222236, "low": 0.21609, "close": 0.22, "volume": 1465090.0, "close_time": 1618891199999}, {"open_time": 1618891200000, "open": 0.22, "high": 0.24543, "low": 0.219525, "close": 0.239903, "volume": 6073864.0, "close_time": 1618894799999}, {"open_time": 1618894800000, "open": 0.239315, "high": 0.244057, "low": 0.230767, "close": 0.235697, "volume": 4554234.0, "close_time": 1618898399999}, {"open_time": 1618898400000, "open": 0.235975, "high": 0.238751, "low": 0.22, "close": 0.224329, "volume": 4856971.0, "close_time": 1618901999999}, {"open_time": 1618902000000, "open": 0.22423, "high": 0.23, "low": 0.220422, "close": 0.229912, "volume": 7496829.0, "close_time": 1618905599999}, {"open_time": 1618905600000, "open": 0.23, "high": 0.236791, "low": 0.228046, "close": 0.236113, "volume": 3271936.0, "close_time": 1618909199999}, {"open_time": 1618909200000, "open": 0.236475, "high": 0.238275, "low": 0.23152, "close": 0.235366, "volume": 1905414.0, "close_time": 1618912799999}, {"open_time": 1618912800000, "open": 0.235603, "high": 0.25014, "low": 0.235603, "close": 0.245279, "volume": 6745169.0, "close_time": 1618916399999}, {"open_time": 1618916400000, "open": 0.245943, "high": 0.248088, "low": 0.239569, "close": 0.246065, "volume": 3646842.0, "close_time": 1618919999999}, {"open_time": 1618920000000, "open": 0.246618, "high": 0.247433, "low": 0.240403, "close": 0.240572, "volume": 5196196.0, "close_time": 1618923599999}, {"open_time": 1618923600000, "open": 0.240583, "high": 0.245393, "low": 0.239356, "close": 0.245122, "volume": 4716175.0, "close_time": 1618927199999}, {"open_time": 1618927200000, "open": 0.245122, "high": 0.25, "low": 0.238161, "close": 0.239237, "volume": 5231400.0, "close_time": 1618930799999}, {"open_time": 1618930800000, "open": 0.239339, "high": 0.244122, "low": 0.235018, "close": 0.242704, "volume": 3417774.0, "close_time": 1618934399999}, {"open_time": 1618934400000, "open": 0.2431, "high": 0.245574, "low": 0.238878, "close": 0.243315, "volume": 2934951.0, "close_time": 1618937999999}, {"open_time": 1618938000000, "open": 0.243315, "high": 0.243352, "low": 0.237938, "close": 0.240132, "volume": 3352537.0, "close_time": 1618941599999}, {"open_time": 1618941600000, "open": 0.238887, "high": 0.243999, "low": 0.23881, "close": 0.243146, "volume": 595404.0, "close_time": 1618945199999}, {"open_time": 1618945200000, "open": 0.243888, "high": 0.249658, "low": 0.243228, "close": 0.247372, "volume": 5234767.0, "close_time": 1618948799999}, {"open_time": 1618948800000, "open": 0.24755, "high": 0.259985, "low": 0.246479, "close": 0.2573, "volume": 3858831.0, "close_time": 1618952399999}, {"open_time": 1618952400000, "open": 0.257641, "high": 0.266531, "low": 0.251646, "close": 0.26149, "volume": 12474361.0, "close_time": 1618955999999}, {"open_time": 1618956000000, "open": 0.261559, "high": 0.2623, "low": 0.247081, "close": 0.25311, "volume": 4574326.0, "close_time": 1618959599999}, {"open_time": 1618959600000, "open": 0.253068, "high": 0.2544, "low": 0.247773, "close": 0.250462, "volume": 2502024.0, "close_time": 1618963199999}, {"open_time": 1618963200000, "open": 0.251381, "high": 0.255, "low": 0.24434, "close": 0.245755, "volume": 3977675.0, "close_time": 1618966799999}, {"open_time": 1618966800000, "open": 0.245465, "high": 0.254, "low": 0.243423, "close": 0.252522, "volume": 4272571.0, "close_time": 1618970399999}, {"open_time": 1618970400000, "open": 0.251701, "high": 0.251871, "low": 0.247294, "close": 0.248011, "volume": 1397385.0, "close_time": 1618973999999}, {"open_time": 1618974000000, "open": 0.247359, "high": 0.249028, "low": 0.241299, "close": 0.24302, "volume": 2441607.0, "close_time": 1618977599999}, {"open_time": 1618977600000, "open": 0.243117, "high": 0.246283, "low": 0.238596, "close": 0.244821, "volume": 2816448.0, "close_time": 1618981199999}, {"open_time": 1618981200000, "open": 0.24366, "high": 0.245393, "low": 0.240717, "close": 0.244586, "volume": 1488821.0, "close_time": 1618984799999}, {"open_time": 1618984800000, "open": 0.244041, "high": 0.249352, "low": 0.242706, "close": 0.244087, "volume": 1137369.0, "close_time": 1618988399999}, {"open_time": 1618988400000, "open": 0.244, "high": 0.245715, "low": 0.241265, "close": 0.242718, "volume": 692126.0, "close_time": 1618991999999}, {"open_time": 1618992000000, "open": 0.243908, "high": 0.244069, "low": 0.239456, "close": 0.242041, "volume": 1032440.0, "close_time": 1618995599999}, {"open_time": 1618995600000, "open": 0.240976, "high": 0.242132, "low": 0.239787, "close": 0.241276, "volume": 626776.0, "close_time": 1618999199999}, {"open_time": 1618999200000, "open": 0.240326, "high": 0.241148, "low": 0.23068, "close": 0.232901, "volume": 9852501.0, "close_time": 1619002799999}, {"open_time": 1619002800000, "open": 0.232441, "high": 0.236383, "low": 0.228831, "close": 0.232168, "volume": 2313442.0, "close_time": 1619006399999}, {"open_time": 1619006400000, "open": 0.230436, "high": 0.241944, "low": 0.228822, "close": 0.241206, "volume": 4649955.0, "close_time": 1619009999999}, {"open_time": 1619010000000, "open": 0.241589, "high": 0.241732, "low": 0.237454, "close": 0.238843, "volume": 1538287.0, "close_time": 1619013599999}, {"open_time": 1619013600000, "open": 0.238889, "high": 0.242995, "low": 0.234, "close": 0.242667, "volume": 2420647.0, "close_time": 1619017199999}, {"open_time": 1619017200000, "open": 0.242282, "high": 0.244005, "low": 0.2405, "close": 0.242853, "volume": 3820316.0, "close_time": 1619020799999}, {"open_time": 1619020800000, "open": 0.243521, "high": 0.246505, "low": 0.238114, "close": 0.239735, "volume": 7062237.0, "close_time": 1619024399999}, {"open_time": 1619024400000, "open": 0.239236, "high": 0.24, "low": 0.236411, "close": 0.237021, "volume": 1748119.0, "close_time": 1619027999999}, {"open_time": 1619028000000, "open": 0.236621, "high": 0.237711, "low": 0.233442, "close": 0.236389, "volume": 1804182.0, "close_time": 1619031599999}, {"open_time": 1619031600000, "open": 0.236101, "high": 0.240544, "low": 0.235885, "close": 0.23916, "volume": 3440985.0, "close_time": 1619035199999}, {"open_time": 1619035200000, "open": 0.2397, "high": 0.2397, "low": 0.23309, "close": 0.233983, "volume": 2344863.0, "close_time": 1619038799999}, {"open_time": 1619038800000, "open": 0.234096, "high": 0.236002, "low": 0.231259, "close": 0.233186, "volume": 3375939.0, "close_time": 1619042399999}, {"open_time": 1619042400000, "open": 0.233014, "high": 0.236393, "low": 0.22238, "close": 0.226728, "volume": 4106561.0, "close_time": 1619045999999}, {"open_time": 1619046000000, "open": 0.226494, "high": 0.23173, "low": 0.221601, "close": 0.225946, "volume": 9272257.0, "close_time": 1619049599999}, {"open_time": 1619049600000, "open": 0.226347, "high": 0.230436, "low": 0.2213, "close": 0.22662, "volume": 10026359.0, "close_time": 1619053199999}, {"open_time": 1619053200000, "open": 0.226554, "high": 0.233658, "low": 0.226077, "close": 0.226932, "volume": 4380740.0, "close_time": 1619056799999}, {"open_time": 1619056800000, "open": 0.226981, "high": 0.227485, "low": 0.218, "close": 0.22556, "volume": 8490296.0, "close_time": 1619060399999}, {"open_time": 1619060400000, "open": 0.226122, "high": 0.230484, "low": 0.216164, "close": 0.218723, "volume": 6370227.0, "close_time": 1619063999999}, {"open_time": 1619064000000, "open": 0.218525, "high": 0.227768, "low": 0.218411, "close": 0.224353, "volume": 6369359.0, "close_time": 1619067599999}, {"open_time": 1619067600000, "open": 0.225053, "high": 0.225826, "low": 0.220649, "close": 0.22441, "volume": 2427171.0, "close_time": 1619071199999}, {"open_time": 1619071200000, "open": 0.224673, "high": 0.22969, "low": 0.2239, "close": 0.224367, "volume": 2766721.0, "close_time": 1619074799999}, {"open_time": 1619074800000, "open": 0.224577, "high": 0.226313, "low": 0.221203, "close": 0.221564, "volume": 1210274.0, "close_time": 1619078399999}, {"open_time": 1619078400000, "open": 0.222076, "high": 0.222465, "low": 0.207881, "close": 0.214948, "volume": 3703528.0, "close_time": 1619081999999}, {"open_time": 1619082000000, "open": 0.214964, "high": 0.219969, "low": 0.211314, "close": 0.219582, "volume": 3619166.0, "close_time": 1619085599999}, {"open_time": 1619085600000, "open": 0.219783, "high": 0.219783, "low": 0.211695, "close": 0.211954, "volume": 1490843.0, "close_time": 1619089199999}, {"open_time": 1619089200000, "open": 0.211641, "high": 0.222109, "low": 0.210497, "close": 0.222109, "volume": 4799074.0, "close_time": 1619092799999}, {"open_time": 1619092800000, "open": 0.222173, "high": 0.235388, "low": 0.222173, "close": 0.227443, "volume": 4722319.0, "close_time": 1619096399999}, {"open_time": 1619096400000, "open": 0.227443, "high": 0.228832, "low": 0.22051, "close": 0.221205, "volume": 3785368.0, "close_time": 1619099999999}, {"open_time": 1619100000000, "open": 0.221382, "high": 0.227008, "low": 0.221382, "close": 0.225007, "volume": 2537672.0, "close_time": 1619103599999}, {"open_time": 1619103600000, "open": 0.225552, "high": 0.225823, "low": 0.221203, "close": 0.224038, "volume": 1537458.0, "close_time": 1619107199999}, {"open_time": 1619107200000, "open": 0.224038, "high": 0.232732, "low": 0.222306, "close": 0.229482, "volume": 3566122.0, "close_time": 1619110799999}, {"open_time": 1619110800000, "open": 0.228998, "high": 0.23088, "low": 0.217346, "close": 0.218188, "volume": 3254247.0, "close_time": 1619114399999}, {"open_time": 1619114400000, "open": 0.218012, "high": 0.220093, "low": 0.214185, "close": 0.216626, "volume": 4885668.0, "close_time": 1619117999999}, {"open_time": 1619118000000, "open": 0.216867, "high": 0.217436, "low": 0.209408, "close": 0.212908, "volume": 5396302.0, "close_time": 1619121599999}, {"open_time": 1619121600000, "open": 0.212566, "high": 0.212634, "low": 0.190412, "close": 0.196872, "volume": 13929897.0, "close_time": 1619125199999}, {"open_time": 1619125200000, "open": 0.196835, "high": 0.201799, "low": 0.145, "close": 0.196918, "volume": 30748955.0, "close_time": 1619128799999}, {"open_time": 1619128800000, "open": 0.196528, "high": 0.203594, "low": 0.186804, "close": 0.192553, "volume": 12699804.0, "close_time": 1619132399999}, {"open_time": 1619132400000, "open": 0.192367, "high": 0.199844, "low": 0.19, "close": 0.19, "volume": 6829805.0, "close_time": 1619135999999}, {"open_time": 1619136000000, "open": 0.19035, "high": 0.195398, "low": 0.182436, "close": 0.185129, "volume": 7959241.0, "close_time": 1619139599999}, {"open_time": 1619139600000, "open": 0.185942, "high": 0.187562, "low": 0.15, "close": 0.161018, "volume": 20351716.0, "close_time": 1619143199999}, {"open_time": 1619143200000, "open": 0.161018, "high": 0.189121, "low": 0.126696, "close": 0.17, "volume": 64909719.0, "close_time": 1619146799999}, {"open_time": 1619146800000, "open": 0.17, "high": 0.189635, "low": 0.163365, "close": 0.1878, "volume": 23756247.0, "close_time": 1619150399999}, {"open_time": 1619150400000, "open": 0.1878, "high": 0.189799, "low": 0.167263, "close": 0.170029, "volume": 22495594.0, "close_time": 1619153999999}, {"open_time": 1619154000000, "open": 0.170074, "high": 0.177416, "low": 0.155183, "close": 0.173121, "volume": 14008781.0, "close_time": 1619157599999}, {"open_time": 1619157600000, "open": 0.171792, "high": 0.173169, "low": 0.161561, "close": 0.167559, "volume": 8261944.0, "close_time": 1619161199999}, {"open_time": 1619161200000, "open": 0.168115, "high": 0.173743, "low": 0.159113, "close": 0.161143, "volume": 7409234.0, "close_time": 1619164799999}, {"open_time": 1619164800000, "open": 0.160994, "high": 0.172744, "low": 0.15832, "close": 0.171607, "volume": 4777022.0, "close_time": 1619168399999}, {"open_time": 1619168400000, "open": 0.171829, "high": 0.17283, "low": 0.164948, "close": 0.167608, "volume": 4691744.0, "close_time": 1619171999999}, {"open_time": 1619172000000, "open": 0.167876, "high": 0.188007, "low": 0.166986, "close": 0.182418, "volume": 6467010.0, "close_time": 1619175599999}, {"open_time": 1619175600000, "open": 0.182, "high": 0.207048, "low": 0.178821, "close": 0.196681, "volume": 11688182.0, "close_time": 1619179199999}, {"open_time": 1619179200000, "open": 0.19668, "high": 0.200023, "low": 0.168711, "close": 0.18207, "volume": 9963382.0, "close_time": 1619182799999}, {"open_time": 1619182800000, "open": 0.181561, "high": 0.184603, "low": 0.172754, "close": 0.178613, "volume": 12501479.0, "close_time": 1619186399999}, {"open_time": 1619186400000, "open": 0.178861, "high": 0.187895, "low": 0.176379, "close": 0.185079, "volume": 11791967.0, "close_time": 1619189999999}, {"open_time": 1619190000000, "open": 0.185661, "high": 0.186316, "low": 0.177902, "close": 0.185841, "volume": 6090829.0, "close_time": 1619193599999}, {"open_time": 1619193600000, "open": 0.1857, "high": 0.1896, "low": 0.182963, "close": 0.187248, "volume": 12001718.0, "close_time": 1619197199999}, {"open_time": 1619197200000, "open": 0.186819, "high": 0.189516, "low": 0.184345, "close": 0.187322, "volume": 3126315.0, "close_time": 1619200799999}, {"open_time": 1619200800000, "open": 0.187141, "high": 0.1993, "low": 0.1855, "close": 0.196959, "volume": 6585897.0, "close_time": 1619204399999}, {"open_time": 1619204400000, "open": 0.196857, "high": 0.200811, "low": 0.192, "close": 0.200811, "volume": 6976971.0, "close_time": 1619207999999}, {"open_time": 1619208000000, "open": 0.200811, "high": 0.207186, "low": 0.192992, "close": 0.192992, "volume": 9064928.0, "close_time": 1619211599999}, {"open_time": 1619211600000, "open": 0.192903, "high": 0.200614, "low": 0.190662, "close": 0.19107, "volume": 4072157.0, "close_time": 1619215199999}, {"open_time": 1619215200000, "open": 0.19107, "high": 0.196801, "low": 0.188825, "close": 0.195544, "volume": 3103594.0, "close_time": 1619218799999}, {"open_time": 1619218800000, "open": 0.19572, "high": 0.203805, "low": 0.19572, "close": 0.201092, "volume": 3867198.0, "close_time": 1619222399999}, {"open_time": 1619222400000, "open": 0.202249, "high": 0.203191, "low": 0.185, "close": 0.189014, "volume": 13659620.0, "close_time": 1619225999999}, {"open_time": 1619226000000, "open": 0.188652, "high": 0.192841, "low": 0.1872, "close": 0.190589, "volume": 4915837.0, "close_time": 1619229599999}, {"open_time": 1619229600000, "open": 0.190655, "high": 0.194132, "low": 0.18509, "close": 0.191648, "volume": 6530000.0, "close_time": 1619233199999}, {"open_time": 1619233200000, "open": 0.191854, "high": 0.1978, "low": 0.191634, "close": 0.19468, "volume": 5738241.0, "close_time": 1619236799999}, {"open_time": 1619236800000, "open": 0.19403, "high": 0.196756, "low": 0.191276, "close": 0.195106, "volume": 4455749.0, "close_time": 1619240399999}, {"open_time": 1619240400000, "open": 0.194866, "high": 0.201664, "low": 0.193092, "close": 0.199045, "volume": 5687179.0, "close_time": 1619243999999}, {"open_time": 1619244000000, "open": 0.199186, "high": 0.206, "low": 0.197421, "close": 0.203734, "volume": 5651265.0, "close_time": 1619247599999}, {"open_time": 1619247600000, "open": 0.203157, "high": 0.203157, "low": 0.191421, "close": 0.197194, "volume": 5035224.0, "close_time": 1619251199999}, {"open_time": 1619251200000, "open": 0.196882, "high": 0.200614, "low": 0.194293, "close": 0.194853, "volume": 3316524.0, "close_time": 1619254799999}, {"open_time": 1619254800000, "open": 0.194564, "high": 0.19567, "low": 0.191917, "close": 0.192445, "volume": 3416206.0, "close_time": 1619258399999}, {"open_time": 1619258400000, "open": 0.192738, "high": 0.192738, "low": 0.18341, "close": 0.18341, "volume": 5478847.0, "close_time": 1619261999999}, {"open_time": 1619262000000, "open": 0.183508, "high": 0.18711, "low": 0.177633, "close": 0.182389, "volume": 4857139.0, "close_time": 1619265599999}, {"open_time": 1619265600000, "open": 0.182352, "high": 0.18852, "low": 0.180452, "close": 0.186072, "volume": 5020973.0, "close_time": 1619269199999}, {"open_time": 1619269200000, "open": 0.186018, "high": 0.187701, "low": 0.183976, "close": 0.185231, "volume": 2548367.0, "close_time": 1619272799999}, {"open_time": 1619272800000, "open": 0.185274, "high": 0.185274, "low": 0.180722, "close": 0.181929, "volume": 13672649.0, "close_time": 1619276399999}, {"open_time": 1619276400000, "open": 0.181427, "high": 0.18649, "low": 0.177942, "close": 0.18649, "volume": 10683059.0, "close_time": 1619279999999}, {"open_time": 1619280000000, "open": 0.18602, "high": 0.18602, "low": 0.180825, "close": 0.181308, "volume": 1688620.0, "close_time": 1619283599999}, {"open_time": 1619283600000, "open": 0.181011, "high": 0.182848, "low": 0.178443, "close": 0.181997, "volume": 4887562.0, "close_time": 1619287199999}, {"open_time": 1619287200000, "open": 0.181933, "high": 0.185, "low": 0.181, "close": 0.182668, "volume": 1735255.0, "close_time": 1619290799999}, {"open_time": 1619290800000, "open": 0.182845, "high": 0.184451, "low": 0.180738, "close": 0.1815, "volume": 3853433.0, "close_time": 1619294399999}, {"open_time": 1619294400000, "open": 0.1815, "high": 0.184174, "low": 0.180284, "close": 0.183882, "volume": 2493916.0, "close_time": 1619297999999}, {"open_time": 1619298000000, "open": 0.184199, "high": 0.185875, "low": 0.182383, "close": 0.183803, "volume": 2976850.0, "close_time": 1619301599999}, {"open_time": 1619301600000, "open": 0.184434, "high": 0.184916, "low": 0.179, "close": 0.179402, "volume": 2017635.0, "close_time": 1619305199999}, {"open_time": 1619305200000, "open": 0.1795, "high": 0.182, "low": 0.177447, "close": 0.178396, "volume": 6440803.0, "close_time": 1619308799999}, {"open_time": 1619308800000, "open": 0.178801, "high": 0.18117, "low": 0.174527, "close": 0.174804, "volume": 5078090.0, "close_time": 1619312399999}, {"open_time": 1619312400000, "open": 0.174804, "high": 0.180958, "low": 0.174804, "close": 0.178207, "volume": 3730204.0, "close_time": 1619315999999}, {"open_time": 1619316000000, "open": 0.178207, "high": 0.1804, "low": 0.176232, "close": 0.177702, "volume": 4338382.0, "close_time": 1619319599999}, {"open_time": 1619319600000, "open": 0.177945, "high": 0.178453, "low": 0.1733, "close": 0.1733, "volume": 2535509.0, "close_time": 1619323199999}, {"open_time": 1619323200000, "open": 0.1733, "high": 0.174805, "low": 0.17, "close": 0.173088, "volume": 3634394.0, "close_time": 1619326799999}, {"open_time": 1619326800000, "open": 0.173088, "high": 0.175604, "low": 0.173088, "close": 0.17553, "volume": 2807730.0, "close_time": 1619330399999}, {"open_time": 1619330400000, "open": 0.1756, "high": 0.177181, "low": 0.171565, "close": 0.173257, "volume": 1500004.0, "close_time": 1619333999999}, {"open_time": 1619334000000, "open": 0.173257, "high": 0.176259, "low": 0.171844, "close": 0.175338, "volume": 989774.0, "close_time": 1619337599999}, {"open_time": 1619337600000, "open": 0.175782, "high": 0.182729, "low": 0.17389, "close": 0.180799, "volume": 2890702.0, "close_time": 1619341199999}, {"open_time": 1619341200000, "open": 0.181732, "high": 0.181732, "low": 0.17303, "close": 0.176332, "volume": 1760801.0, "close_time": 1619344799999}, {"open_time": 1619344800000, "open": 0.175723, "high": 0.178702, "low": 0.174382, "close": 0.177978, "volume": 1225730.0, "close_time": 1619348399999}, {"open_time": 1619348400000, "open": 0.177346, "high": 0.179938, "low": 0.175652, "close": 0.178977, "volume": 805447.0, "close_time": 1619351999999}, {"open_time": 1619352000000, "open": 0.179115, "high": 0.182169, "low": 0.178129, "close": 0.180036, "volume": 956071.0, "close_time": 1619355599999}, {"open_time": 1619355600000, "open": 0.179825, "high": 0.182541, "low": 0.178176, "close": 0.178932, "volume": 2355343.0, "close_time": 1619359199999}, {"open_time": 1619359200000, "open": 0.178974, "high": 0.183618, "low": 0.178145, "close": 0.1827, "volume": 800048.0, "close_time": 1619362799999}, {"open_time": 1619362800000, "open": 0.182851, "high": 0.188041, "low": 0.182202, "close": 0.183, "volume": 6857967.0, "close_time": 1619366399999}, {"open_time": 1619366400000, "open": 0.184119, "high": 0.184967, "low": 0.181544, "close": 0.184729, "volume": 2874253.0, "close_time": 1619369999999}, {"open_time": 1619370000000, "open": 0.185, "high": 0.185608, "low": 0.180073, "close": 0.180996, "volume": 4268652.0, "close_time": 1619373599999}, {"open_time": 1619373600000, "open": 0.181306, "high": 0.181306, "low": 0.175157, "close": 0.176849, "volume": 1285208.0, "close_time": 1619377199999}, {"open_time": 1619377200000, "open": 0.176849, "high": 0.178433, "low": 0.172341, "close": 0.172447, "volume": 1313153.0, "close_time": 1619380799999}, {"open_time": 1619380800000, "open": 0.17287, "high": 0.175739, "low": 0.161999, "close": 0.162797, "volume": 7987541.0, "close_time": 1619384399999}, {"open_time": 1619384400000, "open": 0.162797, "high": 0.168437, "low": 0.154666, "close": 0.160821, "volume": 16955612.0, "close_time": 1619387999999}, {"open_time": 1619388000000, "open": 0.160331, "high": 0.16845, "low": 0.159435, "close": 0.167575, "volume": 6877388.0, "close_time": 1619391599999}, {"open_time": 1619391600000, "open": 0.1677, "high": 0.170747, "low": 0.165892, "close": 0.168196, "volume": 2722968.0, "close_time": 1619395199999}, {"open_time": 1619395200000, "open": 0.168516, "high": 0.17941, "low": 0.165, "close": 0.177423, "volume": 9698423.0, "close_time": 1619398799999}, {"open_time": 1619398800000, "open": 0.177396, "high": 0.183956, "low": 0.174, "close": 0.183155, "volume": 5906168.0, "close_time": 1619402399999}, {"open_time": 1619402400000, "open": 0.182858, "high": 0.185548, "low": 0.178, "close": 0.181683, "volume": 2855742.0, "close_time": 1619405999999}, {"open_time": 1619406000000, "open": 0.181923, "high": 0.184646, "low": 0.180805, "close": 0.183129, "volume": 2144383.0, "close_time": 1619409599999}, {"open_time": 1619409600000, "open": 0.183978, "high": 0.185, "low": 0.181052, "close": 0.181458, "volume": 3533646.0, "close_time": 1619413199999}, {"open_time": 1619413200000, "open": 0.182476, "high": 0.192051, "low": 0.180551, "close": 0.191376, "volume": 1628043.0, "close_time": 1619416799999}, {"open_time": 1619416800000, "open": 0.191664, "high": 0.19921, "low": 0.189397, "close": 0.193986, "volume": 6065261.0, "close_time": 1619420399999}, {"open_time": 1619420400000, "open": 0.193454, "high": 0.193454, "low": 0.186622, "close": 0.190517, "volume": 4349933.0, "close_time": 1619423999999}, {"open_time": 1619424000000, "open": 0.190643, "high": 0.191336, "low": 0.183506, "close": 0.183772, "volume": 779142.0, "close_time": 1619427599999}, {"open_time": 1619427600000, "open": 0.183772, "high": 0.189737, "low": 0.180502, "close": 0.189018, "volume": 1696467.0, "close_time": 1619431199999}, {"open_time": 1619431200000, "open": 0.189228, "high": 0.189471, "low": 0.184891, "close": 0.186806, "volume": 1177582.0, "close_time": 1619434799999}, {"open_time": 1619434800000, "open": 0.188, "high": 0.192508, "low": 0.187817, "close": 0.190765, "volume": 10179462.0, "close_time": 1619438399999}, {"open_time": 1619438400000, "open": 0.191241, "high": 0.192567, "low": 0.187227, "close": 0.188096, "volume": 4196687.0, "close_time": 1619441999999}, {"open_time": 1619442000000, "open": 0.187989, "high": 0.189831, "low": 0.1865, "close": 0.187491, "volume": 7512669.0, "close_time": 1619445599999}, {"open_time": 1619445600000, "open": 0.187351, "high": 0.188248, "low": 0.184689, "close": 0.186406, "volume": 2344472.0, "close_time": 1619449199999}, {"open_time": 1619449200000, "open": 0.187149, "high": 0.187996, "low": 0.185165, "close": 0.186748, "volume": 1548962.0, "close_time": 1619452799999}, {"open_time": 1619452800000, "open": 0.1872, "high": 0.188472, "low": 0.179364, "close": 0.183764, "volume": 3060751.0, "close_time": 1619456399999}, {"open_time": 1619456400000, "open": 0.183296, "high": 0.19, "low": 0.183296, "close": 0.189134, "volume": 1875461.0, "close_time": 1619459999999}, {"open_time": 1619460000000, "open": 0.18898, "high": 0.191309, "low": 0.187559, "close": 0.190662, "volume": 10260664.0, "close_time": 1619463599999}, {"open_time": 1619463600000, "open": 0.19074, "high": 0.190785, "low": 0.18623, "close": 0.189401, "volume": 1688686.0, "close_time": 1619467199999}, {"open_time": 1619467200000, "open": 0.188985, "high": 0.189401, "low": 0.18492, "close": 0.185103, "volume": 13337030.0, "close_time": 1619470799999}, {"open_time": 1619470800000, "open": 0.185156, "high": 0.188132, "low": 0.181297, "close": 0.187481, "volume": 3203227.0, "close_time": 1619474399999}, {"open_time": 1619474400000, "open": 0.186563, "high": 0.188712, "low": 0.183804, "close": 0.1865, "volume": 3723458.0, "close_time": 1619477999999}, {"open_time": 1619478000000, "open": 0.186881, "high": 0.189831, "low": 0.185854, "close": 0.188622, "volume": 1809997.0, "close_time": 1619481599999}, {"open_time": 1619481600000, "open": 0.188622, "high": 0.189792, "low": 0.1835, "close": 0.188201, "volume": 11583817.0, "close_time": 1619485199999}, {"open_time": 1619485200000, "open": 0.187691, "high": 0.194761, "low": 0.186689, "close": 0.194257, "volume": 5035147.0, "close_time": 1619488799999}, {"open_time": 1619488800000, "open": 0.194022, "high": 0.197053, "low": 0.19262, "close": 0.195744, "volume": 4656356.0, "close_time": 1619492399999}, {"open_time": 1619492400000, "open": 0.195676, "high": 0.196298, "low": 0.189461, "close": 0.193145, "volume": 1788958.0, "close_time": 1619495999999}, {"open_time": 1619496000000, "open": 0.192505, "high": 0.193785, "low": 0.191098, "close": 0.193125, "volume": 683709.0, "close_time": 1619499599999}, {"open_time": 1619499600000, "open": 0.193125, "high": 0.196415, "low": 0.193056, "close": 0.196278, "volume": 771161.0, "close_time": 1619503199999}, {"open_time": 1619503200000, "open": 0.196461, "high": 0.204017, "low": 0.196132, "close": 0.203346, "volume": 5374542.0, "close_time": 1619506799999}, {"open_time": 1619506800000, "open": 0.203423, "high": 0.207048, "low": 0.19799, "close": 0.201129, "volume": 2823268.0, "close_time": 1619510399999}, {"open_time": 1619510400000, "open": 0.201241, "high": 0.204749, "low": 0.199143, "close": 0.200661, "volume": 1366568.0, "close_time": 1619513999999}, {"open_time": 1619514000000, "open": 0.200607, "high": 0.205077, "low": 0.200064, "close": 0.204697, "volume": 6884959.0, "close_time": 1619517599999}, {"open_time": 1619517600000, "open": 0.205053, "high": 0.216518, "low": 0.203653, "close": 0.211441, "volume": 9616196.0, "close_time": 1619521199999}, {"open_time": 1619521200000, "open": 0.211689, "high": 0.223096, "low": 0.211689, "close": 0.221476, "volume": 12071834.0, "close_time": 1619524799999}, {"open_time": 1619524800000, "open": 0.221973, "high": 0.223569, "low": 0.210526, "close": 0.211103, "volume": 12389725.0, "close_time": 1619528399999}, {"open_time": 1619528400000, "open": 0.211103, "high": 0.216896, "low": 0.208261, "close": 0.21, "volume": 3677312.0, "close_time": 1619531999999}, {"open_time": 1619532000000, "open": 0.210198, "high": 0.214021, "low": 0.196953, "close": 0.210762, "volume": 8100253.0, "close_time": 1619535599999}, {"open_time": 1619535600000, "open": 0.211273, "high": 0.216861, "low": 0.208239, "close": 0.212147, "volume": 5090749.0, "close_time": 1619539199999}, {"open_time": 1619539200000, "open": 0.212848, "high": 0.214869, "low": 0.208464, "close": 0.209223, "volume": 1542481.0, "close_time": 1619542799999}, {"open_time": 1619542800000, "open": 0.209213, "high": 0.210534, "low": 0.204992, "close": 0.206346, "volume": 4008570.0, "close_time": 1619546399999}, {"open_time": 1619546400000, "open": 0.205925, "high": 0.208029, "low": 0.204497, "close": 0.206755, "volume": 2178471.0, "close_time": 1619549999999}, {"open_time": 1619550000000, "open": 0.207048, "high": 0.20884, "low": 0.203667, "close": 0.204598, "volume": 1432597.0, "close_time": 1619553599999}, {"open_time": 1619553600000, "open": 0.205578, "high": 0.210342, "low": 0.205578, "close": 0.210045, "volume": 3222285.0, "close_time": 1619557199999}, {"open_time": 1619557200000, "open": 0.20982, "high": 0.212047, "low": 0.207657, "close": 0.210502, "volume": 1404720.0, "close_time": 1619560799999}, {"open_time": 1619560800000, "open": 0.210502, "high": 0.210502, "low": 0.205622, "close": 0.206045, "volume": 1544698.0, "close_time": 1619564399999}, {"open_time": 1619564400000, "open": 0.206046, "high": 0.209744, "low": 0.204547, "close": 0.208056, "volume": 1662089.0, "close_time": 1619567999999}, {"open_time": 1619568000000, "open": 0.208277, "high": 0.214487, "low": 0.206624, "close": 0.21, "volume": 3393718.0, "close_time": 1619571599999}, {"open_time": 1619571600000, "open": 0.210538, "high": 0.214769, "low": 0.210269, "close": 0.211642, "volume": 1785326.0, "close_time": 1619575199999}, {"open_time": 1619575200000, "open": 0.210818, "high": 0.213442, "low": 0.207626, "close": 0.207626, "volume": 1865899.0, "close_time": 1619578799999}, {"open_time": 1619578800000, "open": 0.207626, "high": 0.209723, "low": 0.203448, "close": 0.20383, "volume": 1448633.0, "close_time": 1619582399999}, {"open_time": 1619582400000, "open": 0.20374, "high": 0.206748, "low": 0.202209, "close": 0.203243, "volume": 1694368.0, "close_time": 1619585999999}, {"open_time": 1619586000000, "open": 0.202701, "high": 0.204989, "low": 0.19574, "close": 0.201319, "volume": 3613534.0, "close_time": 1619589599999}, {"open_time": 1619589600000, "open": 0.2018, "high": 0.20242, "low": 0.187407, "close": 0.195257, "volume": 6359360.0, "close_time": 1619593199999}, {"open_time": 1619593200000, "open": 0.194963, "high": 0.201022, "low": 0.1933, "close": 0.196973, "volume": 2911454.0, "close_time": 1619596799999}, {"open_time": 1619596800000, "open": 0.196748, "high": 0.199599, "low": 0.19494, "close": 0.19494, "volume": 1121606.0, "close_time": 1619600399999}, {"open_time": 1619600400000, "open": 0.194977, "high": 0.196901, "low": 0.189172, "close": 0.193566, "volume": 1651492.0, "close_time": 1619603999999}, {"open_time": 1619604000000, "open": 0.193316, "high": 0.198923, "low": 0.19213, "close": 0.198923, "volume": 2013665.0, "close_time": 1619607599999}, {"open_time": 1619607600000, "open": 0.198315, "high": 0.202856, "low": 0.197629, "close": 0.200136, "volume": 1411829.0, "close_time": 1619611199999}, {"open_time": 1619611200000, "open": 0.200336, "high": 0.204113, "low": 0.198574, "close": 0.201179, "volume": 1644890.0, "close_time": 1619614799999}, {"open_time": 1619614800000, "open": 0.20136, "high": 0.201361, "low": 0.195719, "close": 0.198772, "volume": 2011567.0, "close_time": 1619618399999}, {"open_time": 1619618400000, "open": 0.198972, "high": 0.200231, "low": 0.195158, "close": 0.195158, "volume": 1716923.0, "close_time": 1619621999999}, {"open_time": 1619622000000, "open": 0.196617, "high": 0.197418, "low": 0.193173, "close": 0.196092, "volume": 2662422.0, "close_time": 1619625599999}, {"open_time": 1619625600000, "open": 0.196092, "high": 0.199781, "low": 0.195537, "close": 0.199049, "volume": 1668626.0, "close_time": 1619629199999}, {"open_time": 1619629200000, "open": 0.198079, "high": 0.201116, "low": 0.197758, "close": 0.19951, "volume": 1402018.0, "close_time": 1619632799999}, {"open_time": 1619632800000, "open": 0.199258, "high": 0.202, "low": 0.198522, "close": 0.19936, "volume": 1478634.0, "close_time": 1619636399999}, {"open_time": 1619636400000, "open": 0.19936, "high": 0.199914, "low": 0.196989, "close": 0.199517, "volume": 7060414.0, "close_time": 1619639999999}, {"open_time": 1619640000000, "open": 0.199973, "high": 0.203927, "low": 0.194311, "close": 0.194945, "volume": 3725596.0, "close_time": 1619643599999}, {"open_time": 1619643600000, "open": 0.19513, "high": 0.199644, "low": 0.193223, "close": 0.19934, "volume": 1819621.0, "close_time": 1619647199999}, {"open_time": 1619647200000, "open": 0.199629, "high": 0.200018, "low": 0.1957, "close": 0.197091, "volume": 3076015.0, "close_time": 1619650799999}, {"open_time": 1619650800000, "open": 0.196583, "high": 0.198747, "low": 0.195814, "close": 0.198301, "volume": 1248499.0, "close_time": 1619654399999}, {"open_time": 1619654400000, "open": 0.19868, "high": 0.200613, "low": 0.196209, "close": 0.196758, "volume": 1733808.0, "close_time": 1619657999999}, {"open_time": 1619658000000, "open": 0.197137, "high": 0.198108, "low": 0.192535, "close": 0.197787, "volume": 6216158.0, "close_time": 1619661599999}, {"open_time": 1619661600000, "open": 0.197671, "high": 0.199655, "low": 0.194864, "close": 0.198139, "volume": 1740093.0, "close_time": 1619665199999}, {"open_time": 1619665200000, "open": 0.197991, "high": 0.198155, "low": 0.194517, "close": 0.196145, "volume": 3728429.0, "close_time": 1619668799999}, {"open_time": 1619668800000, "open": 0.195713, "high": 0.196142, "low": 0.190852, "close": 0.191836, "volume": 1612585.0, "close_time": 1619672399999}, {"open_time": 1619672400000, "open": 0.191808, "high": 0.19447, "low": 0.191429, "close": 0.194204, "volume": 914994.0, "close_time": 1619675999999}, {"open_time": 1619676000000, "open": 0.194551, "high": 0.19726, "low": 0.194304, "close": 0.196372, "volume": 970468.0, "close_time": 1619679599999}, {"open_time": 1619679600000, "open": 0.196374, "high": 0.197191, "low": 0.194899, "close": 0.195346, "volume": 534291.0, "close_time": 1619683199999}, {"open_time": 1619683200000, "open": 0.196025, "high": 0.196025, "low": 0.193048, "close": 0.193416, "volume": 641767.0, "close_time": 1619686799999}, {"open_time": 1619686800000, "open": 0.193755, "high": 0.196765, "low": 0.19278, "close": 0.196698, "volume": 633705.0, "close_time": 1619690399999}, {"open_time": 1619690400000, "open": 0.196575, "high": 0.196997, "low": 0.194122, "close": 0.194937, "volume": 1030634.0, "close_time": 1619693999999}, {"open_time": 1619694000000, "open": 0.195016, "high": 0.195087, "low": 0.192504, "close": 0.194574, "volume": 1498334.0, "close_time": 1619697599999}, {"open_time": 1619697600000, "open": 0.194365, "high": 0.196, "low": 0.193634, "close": 0.194385, "volume": 1088029.0, "close_time": 1619701199999}, {"open_time": 1619701200000, "open": 0.194789, "high": 0.195997, "low": 0.191944, "close": 0.192802, "volume": 1394112.0, "close_time": 1619704799999}, {"open_time": 1619704800000, "open": 0.191944, "high": 0.193225, "low": 0.189036, "close": 0.189588, "volume": 1475831.0, "close_time": 1619708399999}, {"open_time": 1619708400000, "open": 0.189711, "high": 0.191838, "low": 0.185682, "close": 0.189757, "volume": 2914612.0, "close_time": 1619711999999}, {"open_time": 1619712000000, "open": 0.1899, "high": 0.190503, "low": 0.183252, "close": 0.183654, "volume": 2224590.0, "close_time": 1619715599999}, {"open_time": 1619715600000, "open": 0.183654, "high": 0.187846, "low": 0.181315, "close": 0.184358, "volume": 6897375.0, "close_time": 1619719199999}, {"open_time": 1619719200000, "open": 0.184455, "high": 0.187213, "low": 0.18213, "close": 0.187023, "volume": 6365267.0, "close_time": 1619722799999}, {"open_time": 1619722800000, "open": 0.186839, "high": 0.18873, "low": 0.185589, "close": 0.186796, "volume": 1158256.0, "close_time": 1619726399999}, {"open_time": 1619726400000, "open": 0.186494, "high": 0.18824, "low": 0.182762, "close": 0.185409, "volume": 4567417.0, "close_time": 1619729999999}, {"open_time": 1619730000000, "open": 0.184745, "high": 0.188813, "low": 0.184503, "close": 0.188004, "volume": 493942.0, "close_time": 1619733599999}, {"open_time": 1619733600000, "open": 0.188244, "high": 0.19023, "low": 0.188132, "close": 0.19023, "volume": 466182.0, "close_time": 1619737199999}, {"open_time": 1619737200000, "open": 0.190246, "high": 0.191874, "low": 0.188911, "close": 0.19117, "volume": 636574.0, "close_time": 1619740799999}, {"open_time": 1619740800000, "open": 0.191574, "high": 0.191652, "low": 0.186494, "close": 0.188192, "volume": 1496200.0, "close_time": 1619744399999}, {"open_time": 1619744400000, "open": 0.188467, "high": 0.190433, "low": 0.187171, "close": 0.18943, "volume": 687225.0, "close_time": 1619747999999}, {"open_time": 1619748000000, "open": 0.189015, "high": 0.189953, "low": 0.1876, "close": 0.188252, "volume": 654145.0, "close_time": 1619751599999}, {"open_time": 1619751600000, "open": 0.187609, "high": 0.189, "low": 0.186783, "close": 0.187817, "volume": 1045511.0, "close_time": 1619755199999}, {"open_time": 1619755200000, "open": 0.188181, "high": 0.192226, "low": 0.188181, "close": 0.191312, "volume": 841892.0, "close_time": 1619758799999}, {"open_time": 1619758800000, "open": 0.191399, "high": 0.192264, "low": 0.190097, "close": 0.192264, "volume": 333356.0, "close_time": 1619762399999}, {"open_time": 1619762400000, "open": 0.192264, "high": 0.197389, "low": 0.19108, "close": 0.197153, "volume": 1691572.0, "close_time": 1619765999999}, {"open_time": 1619766000000, "open": 0.196887, "high": 0.199133, "low": 0.194647, "close": 0.197177, "volume": 1906434.0, "close_time": 1619769599999}, {"open_time": 1619769600000, "open": 0.197624, "high": 0.198722, "low": 0.195449, "close": 0.196958, "volume": 922032.0, "close_time": 1619773199999}, {"open_time": 1619773200000, "open": 0.197228, "high": 0.197796, "low": 0.194882, "close": 0.195175, "volume": 425417.0, "close_time": 1619776799999}, {"open_time": 1619776800000, "open": 0.195523, "high": 0.196272, "low": 0.192343, "close": 0.192895, "volume": 572288.0, "close_time": 1619780399999}, {"open_time": 1619780400000, "open": 0.193449, "high": 0.194744, "low": 0.192, "close": 0.194744, "volume": 1233240.0, "close_time": 1619783999999}, {"open_time": 1619784000000, "open": 0.194495, "high": 0.196667, "low": 0.194225, "close": 0.19542, "volume": 1020837.0, "close_time": 1619787599999}, {"open_time": 1619787600000, "open": 0.195614, "high": 0.19856, "low": 0.193588, "close": 0.198391, "volume": 1173395.0, "close_time": 1619791199999}, {"open_time": 1619791200000, "open": 0.198391, "high": 0.198695, "low": 0.196063, "close": 0.196308, "volume": 1203292.0, "close_time": 1619794799999}, {"open_time": 1619794800000, "open": 0.196929, "high": 0.198288, "low": 0.19633, "close": 0.197813, "volume": 1444949.0, "close_time": 1619798399999}, {"open_time": 1619798400000, "open": 0.198288, "high": 0.2036, "low": 0.197376, "close": 0.19955, "volume": 2667907.0, "close_time": 1619801999999}, {"open_time": 1619802000000, "open": 0.19991, "high": 0.200939, "low": 0.197216, "close": 0.200481, "volume": 2623958.0, "close_time": 1619805599999}, {"open_time": 1619805600000, "open": 0.2007, "high": 0.201204, "low": 0.198635, "close": 0.200337, "volume": 933665.0, "close_time": 1619809199999}, {"open_time": 1619809200000, "open": 0.20034, "high": 0.203184, "low": 0.19989, "close": 0.203184, "volume": 1325537.0, "close_time": 1619812799999}, {"open_time": 1619812800000, "open": 0.203184, "high": 0.203252, "low": 0.1994, "close": 0.20052, "volume": 2327765.0, "close_time": 1619816399999}, {"open_time": 1619816400000, "open": 0.200392, "high": 0.201106, "low": 0.19832, "close": 0.19968, "volume": 776922.0, "close_time": 1619819999999}, {"open_time": 1619820000000, "open": 0.199858, "high": 0.202402, "low": 0.199209, "close": 0.20043, "volume": 357260.0, "close_time": 1619823599999}, {"open_time": 1619823600000, "open": 0.200971, "high": 0.201991, "low": 0.200324, "close": 0.200839, "volume": 893221.0, "close_time": 1619827199999}, {"open_time": 1619827200000, "open": 0.201281, "high": 0.204151, "low": 0.20033, "close": 0.201375, "volume": 1808494.0, "close_time": 1619830799999}, {"open_time": 1619830800000, "open": 0.201311, "high": 0.201311, "low": 0.198493, "close": 0.200392, "volume": 1147542.0, "close_time": 1619834399999}, {"open_time": 1619834400000, "open": 0.200683, "high": 0.201703, "low": 0.199881, "close": 0.201099, "volume": 2679429.0, "close_time": 1619837999999}, {"open_time": 1619838000000, "open": 0.201288, "high": 0.203098, "low": 0.200914, "close": 0.202168, "volume": 1236264.0, "close_time": 1619841599999}, {"open_time": 1619841600000, "open": 0.202168, "high": 0.202502, "low": 0.199863, "close": 0.201262, "volume": 1084779.0, "close_time": 1619845199999}, {"open_time": 1619845200000, "open": 0.200691, "high": 0.201921, "low": 0.200026, "close": 0.201475, "volume": 1467891.0, "close_time": 1619848799999}, {"open_time": 1619848800000, "open": 0.201181, "high": 0.201181, "low": 0.199356, "close": 0.20023, "volume": 604285.0, "close_time": 1619852399999}, {"open_time": 1619852400000, "open": 0.19986, "high": 0.2, "low": 0.198522, "close": 0.198881, "volume": 234723.0, "close_time": 1619855999999}, {"open_time": 1619856000000, "open": 0.199045, "high": 0.199805, "low": 0.195312, "close": 0.195312, "volume": 1614950.0, "close_time": 1619859599999}, {"open_time": 1619859600000, "open": 0.195291, "high": 0.197456, "low": 0.192679, "close": 0.195865, "volume": 1316068.0, "close_time": 1619863199999}, {"open_time": 1619863200000, "open": 0.195643, "high": 0.197554, "low": 0.195328, "close": 0.197554, "volume": 835797.0, "close_time": 1619866799999}, {"open_time": 1619866800000, "open": 0.197558, "high": 0.198221, "low": 0.197347, "close": 0.197488, "volume": 581756.0, "close_time": 1619870399999}, {"open_time": 1619870400000, "open": 0.198068, "high": 0.19964, "low": 0.197953, "close": 0.198066, "volume": 1854442.0, "close_time": 1619873999999}, {"open_time": 1619874000000, "open": 0.198099, "high": 0.19883, "low": 0.196624, "close": 0.197007, "volume": 685592.0, "close_time": 1619877599999}, {"open_time": 1619877600000, "open": 0.197007, "high": 0.197545, "low": 0.195188, "close": 0.196222, "volume": 3952725.0, "close_time": 1619881199999}, {"open_time": 1619881200000, "open": 0.196516, "high": 0.197432, "low": 0.194615, "close": 0.196497, "volume": 1468250.0, "close_time": 1619884799999}, {"open_time": 1619884800000, "open": 0.196772, "high": 0.198705, "low": 0.196135, "close": 0.198498, "volume": 4102246.0, "close_time": 1619888399999}, {"open_time": 1619888400000, "open": 0.198728, "high": 0.199113, "low": 0.197636, "close": 0.19821, "volume": 1486780.0, "close_time": 1619891999999}, {"open_time": 1619892000000, "open": 0.198013, "high": 0.199, "low": 0.197636, "close": 0.198165, "volume": 645584.0, "close_time": 1619895599999}, {"open_time": 1619895600000, "open": 0.198164, "high": 0.198759, "low": 0.197325, "close": 0.197736, "volume": 587668.0, "close_time": 1619899199999}, {"open_time": 1619899200000, "open": 0.198002, "high": 0.198885, "low": 0.197023, "close": 0.198183, "volume": 324027.0, "close_time": 1619902799999}, {"open_time": 1619902800000, "open": 0.198179, "high": 0.198183, "low": 0.195313, "close": 0.195313, "volume": 2423289.0, "close_time": 1619906399999}, {"open_time": 1619906400000, "open": 0.195443, "high": 0.203555, "low": 0.195443, "close": 0.203128, "volume": 3042808.0, "close_time": 1619909999999}, {"open_time": 1619910000000, "open": 0.203087, "high": 0.207957, "low": 0.200468, "close": 0.204093, "volume": 4403246.0, "close_time": 1619913599999}, {"open_time": 1619913600000, "open": 0.20461, "high": 0.214017, "low": 0.201399, "close": 0.212109, "volume": 7832526.0, "close_time": 1619917199999}, {"open_time": 1619917200000, "open": 0.211571, "high": 0.217844, "low": 0.208068, "close": 0.21115, "volume": 7252012.0, "close_time": 1619920799999}, {"open_time": 1619920800000, "open": 0.211057, "high": 0.215456, "low": 0.211047, "close": 0.21261, "volume": 2276313.0, "close_time": 1619924399999}, {"open_time": 1619924400000, "open": 0.212617, "high": 0.212863, "low": 0.199634, "close": 0.201321, "volume": 3687420.0, "close_time": 1619927999999}, {"open_time": 1619928000000, "open": 0.201109, "high": 0.209401, "low": 0.1974, "close": 0.209276, "volume": 4496772.0, "close_time": 1619931599999}, {"open_time": 1619931600000, "open": 0.208801, "high": 0.20947, "low": 0.205144, "close": 0.20644, "volume": 2688875.0, "close_time": 1619935199999}, {"open_time": 1619935200000, "open": 0.206354, "high": 0.215095, "low": 0.206354, "close": 0.213771, "volume": 2047241.0, "close_time": 1619938799999}, {"open_time": 1619938800000, "open": 0.214031, "high": 0.214506, "low": 0.205374, "close": 0.208867, "volume": 1458082.0, "close_time": 1619942399999}, {"open_time": 1619942400000, "open": 0.209338, "high": 0.210548, "low": 0.20452, "close": 0.208066, "volume": 1672098.0, "close_time": 1619945999999}, {"open_time": 1619946000000, "open": 0.208305, "high": 0.208703, "low": 0.204967, "close": 0.208299, "volume": 962655.0, "close_time": 1619949599999}, {"open_time": 1619949600000, "open": 0.208183, "high": 0.213336, "low": 0.2078, "close": 0.21247, "volume": 2779306.0, "close_time": 1619953199999}, {"open_time": 1619953200000, "open": 0.212109, "high": 0.214822, "low": 0.2102, "close": 0.214822, "volume": 1358530.0, "close_time": 1619956799999}, {"open_time": 1619956800000, "open": 0.214822, "high": 0.216045, "low": 0.211819, "close": 0.212331, "volume": 2569012.0, "close_time": 1619960399999}, {"open_time": 1619960400000, "open": 0.212511, "high": 0.21407, "low": 0.208, "close": 0.209828, "volume": 1234741.0, "close_time": 1619963999999}, {"open_time": 1619964000000, "open": 0.210072, "high": 0.211813, "low": 0.209726, "close": 0.211155, "volume": 936359.0, "close_time": 1619967599999}, {"open_time": 1619967600000, "open": 0.210616, "high": 0.211862, "low": 0.209178, "close": 0.211158, "volume": 631370.0, "close_time": 1619971199999}, {"open_time": 1619971200000, "open": 0.211441, "high": 0.213948, "low": 0.210797, "close": 0.212898, "volume": 629459.0, "close_time": 1619974799999}, {"open_time": 1619974800000, "open": 0.21236, "high": 0.21341, "low": 0.210071, "close": 0.212456, "volume": 1797752.0, "close_time": 1619978399999}, {"open_time": 1619978400000, "open": 0.21259, "high": 0.217868, "low": 0.212138, "close": 0.216559, "volume": 1847535.0, "close_time": 1619981999999}, {"open_time": 1619982000000, "open": 0.217623, "high": 0.221555, "low": 0.217623, "close": 0.219015, "volume": 4105350.0, "close_time": 1619985599999}, {"open_time": 1619985600000, "open": 0.21878, "high": 0.22503, "low": 0.218152, "close": 0.223082, "volume": 3663788.0, "close_time": 1619989199999}, {"open_time": 1619989200000, "open": 0.222682, "high": 0.223165, "low": 0.217588, "close": 0.217994, "volume": 2565102.0, "close_time": 1619992799999}, {"open_time": 1619992800000, "open": 0.217677, "high": 0.220502, "low": 0.212003, "close": 0.214828, "volume": 2050431.0, "close_time": 1619996399999}, {"open_time": 1619996400000, "open": 0.215151, "high": 0.218411, "low": 0.21453, "close": 0.214909, "volume": 1203746.0, "close_time": 1619999999999}, {"open_time": 1620000000000, "open": 0.215087, "high": 0.221243, "low": 0.214102, "close": 0.218905, "volume": 2320661.0, "close_time": 1620003599999}, {"open_time": 1620003600000, "open": 0.219501, "high": 0.222478, "low": 0.217833, "close": 0.220458, "volume": 2129321.0, "close_time": 1620007199999}, {"open_time": 1620007200000, "open": 0.220458, "high": 0.220578, "low": 0.217419, "close": 0.21878, "volume": 1215381.0, "close_time": 1620010799999}, {"open_time": 1620010800000, "open": 0.21878, "high": 0.220199, "low": 0.216826, "close": 0.220065, "volume": 813497.0, "close_time": 1620014399999}, {"open_time": 1620014400000, "open": 0.220065, "high": 0.220065, "low": 0.216883, "close": 0.2175, "volume": 973157.0, "close_time": 1620017999999}, {"open_time": 1620018000000, "open": 0.217916, "high": 0.218454, "low": 0.217033, "close": 0.217033, "volume": 1065211.0, "close_time": 1620021599999}, {"open_time": 1620021600000, "open": 0.217037, "high": 0.217921, "low": 0.216186, "close": 0.217053, "volume": 676600.0, "close_time": 1620025199999}, {"open_time": 1620025200000, "open": 0.216623, "high": 0.22058, "low": 0.215776, "close": 0.219276, "volume": 965979.0, "close_time": 1620028799999}, {"open_time": 1620028800000, "open": 0.218985, "high": 0.221861, "low": 0.218441, "close": 0.221281, "volume": 831997.0, "close_time": 1620032399999}, {"open_time": 1620032400000, "open": 0.221037, "high": 0.221089, "low": 0.217857, "close": 0.218902, "volume": 616241.0, "close_time": 1620035999999}, {"open_time": 1620036000000, "open": 0.219188, "high": 0.219435, "low": 0.217586, "close": 0.217586, "volume": 950147.0, "close_time": 1620039599999}, {"open_time": 1620039600000, "open": 0.217901, "high": 0.220317, "low": 0.217494, "close": 0.219083, "volume": 367878.0, "close_time": 1620043199999}, {"open_time": 1620043200000, "open": 0.219444, "high": 0.2195, "low": 0.217216, "close": 0.217956, "volume": 539410.0, "close_time": 1620046799999}, {"open_time": 1620046800000, "open": 0.218014, "high": 0.218427, "low": 0.21, "close": 0.211741, "volume": 5057406.0, "close_time": 1620050399999}, {"open_time": 1620050400000, "open": 0.211751, "high": 0.216466, "low": 0.211751, "close": 0.21322, "volume": 1635297.0, "close_time": 1620053999999}, {"open_time": 1620054000000, "open": 0.213107, "high": 0.215262, "low": 0.212, "close": 0.212, "volume": 1258270.0, "close_time": 1620057599999}, {"open_time": 1620057600000, "open": 0.212943, "high": 0.213737, "low": 0.209639, "close": 0.210322, "volume": 2702643.0, "close_time": 1620061199999}, {"open_time": 1620061200000, "open": 0.210758, "high": 0.2139, "low": 0.209842, "close": 0.213456, "volume": 3576879.0, "close_time": 1620064799999}, {"open_time": 1620064800000, "open": 0.213001, "high": 0.214219, "low": 0.211483, "close": 0.211483, "volume": 1741225.0, "close_time": 1620068399999}, {"open_time": 1620068400000, "open": 0.21148, "high": 0.213344, "low": 0.21017, "close": 0.212907, "volume": 971199.0, "close_time": 1620071999999}, {"open_time": 1620072000000, "open": 0.21321, "high": 0.214158, "low": 0.207947, "close": 0.209053, "volume": 5836201.0, "close_time": 1620075599999}, {"open_time": 1620075600000, "open": 0.209573, "high": 0.210407, "low": 0.205909, "close": 0.210407, "volume": 2546516.0, "close_time": 1620079199999}, {"open_time": 1620079200000, "open": 0.210425, "high": 0.212857, "low": 0.208769, "close": 0.212001, "volume": 1384003.0, "close_time": 1620082799999}, {"open_time": 1620082800000, "open": 0.21214, "high": 0.212349, "low": 0.209887, "close": 0.210621, "volume": 2100980.0, "close_time": 1620086399999}, {"open_time": 1620086400000, "open": 0.210837, "high": 0.211139, "low": 0.19037, "close": 0.194096, "volume": 9565846.0, "close_time": 1620089999999}, {"open_time": 1620090000000, "open": 0.194096, "high": 0.203246, "low": 0.193025, "close": 0.202252, "volume": 6536998.0, "close_time": 1620093599999}, {"open_time": 1620093600000, "open": 0.20194, "high": 0.202821, "low": 0.195878, "close": 0.197387, "volume": 6004531.0, "close_time": 1620097199999}, {"open_time": 1620097200000, "open": 0.197468, "high": 0.199042, "low": 0.195362, "close": 0.197329, "volume": 1327290.0, "close_time": 1620100799999}, {"open_time": 1620100800000, "open": 0.197082, "high": 0.202442, "low": 0.196, "close": 0.201465, "volume": 2799586.0, "close_time": 1620104399999}, {"open_time": 1620104400000, "open": 0.201141, "high": 0.203003, "low": 0.19992, "close": 0.201278, "volume": 1461654.0, "close_time": 1620107999999}, {"open_time": 1620108000000, "open": 0.201679, "high": 0.202221, "low": 0.19957, "close": 0.200181, "volume": 338173.0, "close_time": 1620111599999}, {"open_time": 1620111600000, "open": 0.200335, "high": 0.202105, "low": 0.196624, "close": 0.197235, "volume": 658194.0, "close_time": 1620115199999}, {"open_time": 1620115200000, "open": 0.197309, "high": 0.198851, "low": 0.193702, "close": 0.198851, "volume": 4086829.0, "close_time": 1620118799999}, {"open_time": 1620118800000, "open": 0.1989, "high": 0.202185, "low": 0.1989, "close": 0.199705, "volume": 841059.0, "close_time": 1620122399999}, {"open_time": 1620122400000, "open": 0.200242, "high": 0.203205, "low": 0.200242, "close": 0.202635, "volume": 470706.0, "close_time": 1620125999999}, {"open_time": 1620126000000, "open": 0.202662, "high": 0.203136, "low": 0.198738, "close": 0.199433, "volume": 1721631.0, "close_time": 1620129599999}, {"open_time": 1620129600000, "open": 0.198792, "high": 0.19938, "low": 0.195384, "close": 0.197787, "volume": 4087414.0, "close_time": 1620133199999}, {"open_time": 1620133200000, "open": 0.197275, "high": 0.199, "low": 0.192442, "close": 0.193855, "volume": 7448389.0, "close_time": 1620136799999}, {"open_time": 1620136800000, "open": 0.194348, "high": 0.195214, "low": 0.187257, "close": 0.190667, "volume": 5540483.0, "close_time": 1620140399999}, {"open_time": 1620140400000, "open": 0.190666, "high": 0.193, "low": 0.184871, "close": 0.189022, "volume": 3974826.0, "close_time": 1620143999999}, {"open_time": 1620144000000, "open": 0.189018, "high": 0.192906, "low": 0.186532, "close": 0.190268, "volume": 2352984.0, "close_time": 1620147599999}, {"open_time": 1620147600000, "open": 0.190028, "high": 0.193005, "low": 0.18844, "close": 0.192396, "volume": 2720473.0, "close_time": 1620151199999}, {"open_time": 1620151200000, "open": 0.192396, "high": 0.197551, "low": 0.191881, "close": 0.194694, "volume": 2786851.0, "close_time": 1620154799999}, {"open_time": 1620154800000, "open": 0.194517, "high": 0.197936, "low": 0.19296, "close": 0.197238, "volume": 1609289.0, "close_time": 1620158399999}, {"open_time": 1620158400000, "open": 0.196996, "high": 0.197607, "low": 0.193, "close": 0.196248, "volume": 2488563.0, "close_time": 1620161999999}, {"open_time": 1620162000000, "open": 0.196248, "high": 0.196248, "low": 0.191101, "close": 0.192044, "volume": 1556017.0, "close_time": 1620165599999}, {"open_time": 1620165600000, "open": 0.192295, "high": 0.192399, "low": 0.187971, "close": 0.192004, "volume": 2767590.0, "close_time": 1620169199999}, {"open_time": 1620169200000, "open": 0.191726, "high": 0.192728, "low": 0.186987, "close": 0.187847, "volume": 2555134.0, "close_time": 1620172799999}, {"open_time": 1620172800000, "open": 0.18776, "high": 0.193939, "low": 0.186, "close": 0.192432, "volume": 8024988.0, "close_time": 1620176399999}, {"open_time": 1620176400000, "open": 0.193067, "high": 0.197419, "low": 0.192325, "close": 0.196607, "volume": 3358395.0, "close_time": 1620179999999}, {"open_time": 1620180000000, "open": 0.19612, "high": 0.196582, "low": 0.192604, "close": 0.19342, "volume": 2188170.0, "close_time": 1620183599999}, {"open_time": 1620183600000, "open": 0.193117, "high": 0.193548, "low": 0.18884, "close": 0.190669, "volume": 2181571.0, "close_time": 1620187199999}, {"open_time": 1620187200000, "open": 0.190603, "high": 0.191781, "low": 0.186988, "close": 0.187411, "volume": 2058845.0, "close_time": 1620190799999}, {"open_time": 1620190800000, "open": 0.188, "high": 0.191116, "low": 0.186632, "close": 0.189291, "volume": 2427365.0, "close_time": 1620194399999}, {"open_time": 1620194400000, "open": 0.19, "high": 0.190333, "low": 0.187039, "close": 0.1901, "volume": 1746945.0, "close_time": 1620197999999}, {"open_time": 1620198000000, "open": 0.1901, "high": 0.194608, "low": 0.189718, "close": 0.193854, "volume": 983131.0, "close_time": 1620201599999}, {"open_time": 1620201600000, "open": 0.19419, "high": 0.199769, "low": 0.193111, "close": 0.197692, "volume": 1944166.0, "close_time": 1620205199999}, {"open_time": 1620205200000, "open": 0.197523, "high": 0.199644, "low": 0.195167, "close": 0.199531, "volume": 1358789.0, "close_time": 1620208799999}, {"open_time": 1620208800000, "open": 0.199062, "high": 0.200245, "low": 0.196384, "close": 0.198976, "volume": 1734931.0, "close_time": 1620212399999}, {"open_time": 1620212400000, "open": 0.199096, "high": 0.204805, "low": 0.196849, "close": 0.204805, "volume": 3963209.0, "close_time": 1620215999999}, {"open_time": 1620216000000, "open": 0.204805, "high": 0.205801, "low": 0.201261, "close": 0.202641, "volume": 2257762.0, "close_time": 1620219599999}, {"open_time": 1620219600000, "open": 0.203125, "high": 0.203436, "low": 0.201311, "close": 0.201579, "volume": 1215932.0, "close_time": 1620223199999}, {"open_time": 1620223200000, "open": 0.202047, "high": 0.202431, "low": 0.198365, "close": 0.201484, "volume": 2701753.0, "close_time": 1620226799999}, {"open_time": 1620226800000, "open": 0.201927, "high": 0.202753, "low": 0.199509, "close": 0.20084, "volume": 1792525.0, "close_time": 1620230399999}, {"open_time": 1620230400000, "open": 0.200607, "high": 0.203472, "low": 0.198549, "close": 0.201071, "volume": 3686086.0, "close_time": 1620233999999}, {"open_time": 1620234000000, "open": 0.200991, "high": 0.207883, "low": 0.200562, "close": 0.205037, "volume": 3404246.0, "close_time": 1620237599999}, {"open_time": 1620237600000, "open": 0.205324, "high": 0.207941, "low": 0.203829, "close": 0.205024, "volume": 999933.0, "close_time": 1620241199999}, {"open_time": 1620241200000, "open": 0.205059, "high": 0.205212, "low": 0.202656, "close": 0.204558, "volume": 1351257.0, "close_time": 1620244799999}, {"open_time": 1620244800000, "open": 0.204376, "high": 0.204461, "low": 0.200217, "close": 0.202298, "volume": 1575688.0, "close_time": 1620248399999}, {"open_time": 1620248400000, "open": 0.202561, "high": 0.20318, "low": 0.200747, "close": 0.202429, "volume": 1179191.0, "close_time": 1620251999999}, {"open_time": 1620252000000, "open": 0.203159, "high": 0.206712, "low": 0.202707, "close": 0.206367, "volume": 1300569.0, "close_time": 1620255599999}, {"open_time": 1620255600000, "open": 0.206246, "high": 0.209539, "low": 0.204127, "close": 0.207271, "volume": 4127775.0, "close_time": 1620259199999}, {"open_time": 1620259200000, "open": 0.207567, "high": 0.208058, "low": 0.200211, "close": 0.204341, "volume": 2945515.0, "close_time": 1620262799999}, {"open_time": 1620262800000, "open": 0.204103, "high": 0.207068, "low": 0.20403, "close": 0.204685, "volume": 3632495.0, "close_time": 1620266399999}, {"open_time": 1620266400000, "open": 0.204582, "high": 0.209359, "low": 0.203704, "close": 0.20812, "volume": 4421436.0, "close_time": 1620269999999}, {"open_time": 1620270000000, "open": 0.207642, "high": 0.215032, "low": 0.206315, "close": 0.214549, "volume": 6049307.0, "close_time": 1620273599999}, {"open_time": 1620273600000, "open": 0.214189, "high": 0.215209, "low": 0.20789, "close": 0.208874, "volume": 7291834.0, "close_time": 1620277199999}, {"open_time": 1620277200000, "open": 0.20869, "high": 0.212131, "low": 0.207188, "close": 0.210648, "volume": 1982130.0, "close_time": 1620280799999}, {"open_time": 1620280800000, "open": 0.210402, "high": 0.210402, "low": 0.202064, "close": 0.20238, "volume": 2273201.0, "close_time": 1620284399999}, {"open_time": 1620284400000, "open": 0.203235, "high": 0.209124, "low": 0.200928, "close": 0.208207, "volume": 3979139.0, "close_time": 1620287999999}, {"open_time": 1620288000000, "open": 0.208257, "high": 0.208482, "low": 0.205369, "close": 0.20661, "volume": 1185644.0, "close_time": 1620291599999}, {"open_time": 1620291600000, "open": 0.206023, "high": 0.208768, "low": 0.205, "close": 0.207636, "volume": 1005716.0, "close_time": 1620295199999}, {"open_time": 1620295200000, "open": 0.207351, "high": 0.211513, "low": 0.206887, "close": 0.209105, "volume": 1769412.0, "close_time": 1620298799999}, {"open_time": 1620298800000, "open": 0.208872, "high": 0.212358, "low": 0.207084, "close": 0.211628, "volume": 1234634.0, "close_time": 1620302399999}, {"open_time": 1620302400000, "open": 0.211842, "high": 0.211842, "low": 0.207984, "close": 0.209295, "volume": 1242911.0, "close_time": 1620305999999}, {"open_time": 1620306000000, "open": 0.209067, "high": 0.222755, "low": 0.209067, "close": 0.218387, "volume": 7317562.0, "close_time": 1620309599999}, {"open_time": 1620309600000, "open": 0.218085, "high": 0.2231, "low": 0.214665, "close": 0.220336, "volume": 4783981.0, "close_time": 1620313199999}, {"open_time": 1620313200000, "open": 0.220626, "high": 0.222342, "low": 0.215767, "close": 0.217718, "volume": 2934081.0, "close_time": 1620316799999}, {"open_time": 1620316800000, "open": 0.2181, "high": 0.22031, "low": 0.2157, "close": 0.216081, "volume": 5080500.0, "close_time": 1620320399999}, {"open_time": 1620320400000, "open": 0.216081, "high": 0.220388, "low": 0.215897, "close": 0.216247, "volume": 3504209.0, "close_time": 1620323999999}, {"open_time": 1620324000000, "open": 0.216247, "high": 0.217902, "low": 0.201559, "close": 0.206951, "volume": 8182893.0, "close_time": 1620327599999}, {"open_time": 1620327600000, "open": 0.207104, "high": 0.212405, "low": 0.20135, "close": 0.21203, "volume": 8534532.0, "close_time": 1620331199999}, {"open_time": 1620331200000, "open": 0.2125, "high": 0.212581, "low": 0.206184, "close": 0.207953, "volume": 3854785.0, "close_time": 1620334799999}, {"open_time": 1620334800000, "open": 0.208092, "high": 0.213513, "low": 0.207625, "close": 0.21224, "volume": 4903164.0, "close_time": 1620338399999}, {"open_time": 1620338400000, "open": 0.21224, "high": 0.215385, "low": 0.207817, "close": 0.215241, "volume": 2710539.0, "close_time": 1620341999999}, {"open_time": 1620342000000, "open": 0.215241, "high": 0.222512, "low": 0.213608, "close": 0.215431, "volume": 12833714.0, "close_time": 1620345599999}, {"open_time": 1620345600000, "open": 0.215524, "high": 0.245284, "low": 0.213443, "close": 0.234965, "volume": 21335151.0, "close_time": 1620349199999}, {"open_time": 1620349200000, "open": 0.235205, "high": 0.245606, "low": 0.235, "close": 0.23916, "volume": 15886671.0, "close_time": 1620352799999}, {"open_time": 1620352800000, "open": 0.238811, "high": 0.247234, "low": 0.228844, "close": 0.237065, "volume": 13283816.0, "close_time": 1620356399999}, {"open_time": 1620356400000, "open": 0.236565, "high": 0.237964, "low": 0.223567, "close": 0.233525, "volume": 7184429.0, "close_time": 1620359999999}, {"open_time": 1620360000000, "open": 0.233295, "high": 0.235468, "low": 0.223862, "close": 0.232275, "volume": 6992843.0, "close_time": 1620363599999}, {"open_time": 1620363600000, "open": 0.231436, "high": 0.236443, "low": 0.230058, "close": 0.235292, "volume": 2375045.0, "close_time": 1620367199999}, {"open_time": 1620367200000, "open": 0.234803, "high": 0.238801, "low": 0.231161, "close": 0.237752, "volume": 2321332.0, "close_time": 1620370799999}, {"open_time": 1620370800000, "open": 0.237872, "high": 0.239239, "low": 0.232314, "close": 0.233827, "volume": 2169413.0, "close_time": 1620374399999}, {"open_time": 1620374400000, "open": 0.233682, "high": 0.235703, "low": 0.228947, "close": 0.234532, "volume": 2697953.0, "close_time": 1620377999999}, {"open_time": 1620378000000, "open": 0.234532, "high": 0.239837, "low": 0.234532, "close": 0.23958, "volume": 5650814.0, "close_time": 1620381599999}, {"open_time": 1620381600000, "open": 0.239837, "high": 0.25, "low": 0.23843, "close": 0.240892, "volume": 7015388.0, "close_time": 1620385199999}, {"open_time": 1620385200000, "open": 0.241181, "high": 0.248557, "low": 0.241181, "close": 0.248287, "volume": 4220101.0, "close_time": 1620388799999}, {"open_time": 1620388800000, "open": 0.248461, "high": 0.24995, "low": 0.242631, "close": 0.243441, "volume": 5751094.0, "close_time": 1620392399999}, {"open_time": 1620392400000, "open": 0.243714, "high": 0.244674, "low": 0.236162, "close": 0.238232, "volume": 6857619.0, "close_time": 1620395999999}, {"open_time": 1620396000000, "open": 0.238461, "high": 0.242434, "low": 0.234965, "close": 0.241466, "volume": 2538620.0, "close_time": 1620399599999}, {"open_time": 1620399600000, "open": 0.241861, "high": 0.246442, "low": 0.23965, "close": 0.240481, "volume": 3765027.0, "close_time": 1620403199999}, {"open_time": 1620403200000, "open": 0.240707, "high": 0.240799, "low": 0.235708, "close": 0.238461, "volume": 3913417.0, "close_time": 1620406799999}, {"open_time": 1620406800000, "open": 0.238802, "high": 0.240714, "low": 0.235432, "close": 0.237503, "volume": 1387744.0, "close_time": 1620410399999}, {"open_time": 1620410400000, "open": 0.237665, "high": 0.237665, "low": 0.232091, "close": 0.233668, "volume": 3357911.0, "close_time": 1620413999999}, {"open_time": 1620414000000, "open": 0.233878, "high": 0.235488, "low": 0.229964, "close": 0.235015, "volume": 3651244.0, "close_time": 1620417599999}, {"open_time": 1620417600000, "open": 0.234762, "high": 0.24, "low": 0.234117, "close": 0.236126, "volume": 2983933.0, "close_time": 1620421199999}, {"open_time": 1620421200000, "open": 0.236324, "high": 0.236324, "low": 0.226321, "close": 0.228031, "volume": 4785276.0, "close_time": 1620424799999}, {"open_time": 1620424800000, "open": 0.228031, "high": 0.231052, "low": 0.217353, "close": 0.22559, "volume": 13122489.0, "close_time": 1620428399999}, {"open_time": 1620428400000, "open": 0.225121, "high": 0.235044, "low": 0.225072, "close": 0.230211, "volume": 4659832.0, "close_time": 1620431999999}, {"open_time": 1620432000000, "open": 0.230353, "high": 0.230638, "low": 0.224693, "close": 0.226968, "volume": 3105510.0, "close_time": 1620435599999}, {"open_time": 1620435600000, "open": 0.226962, "high": 0.231797, "low": 0.22597, "close": 0.229392, "volume": 1882267.0, "close_time": 1620439199999}, {"open_time": 1620439200000, "open": 0.229275, "high": 0.230034, "low": 0.226323, "close": 0.228853, "volume": 2655429.0, "close_time": 1620442799999}, {"open_time": 1620442800000, "open": 0.229032, "high": 0.233596, "low": 0.227393, "close": 0.230273, "volume": 2743490.0, "close_time": 1620446399999}, {"open_time": 1620446400000, "open": 0.230127, "high": 0.231052, "low": 0.227419, "close": 0.228184, "volume": 1660496.0, "close_time": 1620449999999}, {"open_time": 1620450000000, "open": 0.228356, "high": 0.228626, "low": 0.225661, "close": 0.227936, "volume": 966095.0, "close_time": 1620453599999}, {"open_time": 1620453600000, "open": 0.227692, "high": 0.228658, "low": 0.223923, "close": 0.224448, "volume": 1525765.0, "close_time": 1620457199999}, {"open_time": 1620457200000, "open": 0.224325, "high": 0.229888, "low": 0.223676, "close": 0.228839, "volume": 2570117.0, "close_time": 1620460799999}, {"open_time": 1620460800000, "open": 0.229273, "high": 0.231622, "low": 0.229047, "close": 0.230091, "volume": 876577.0, "close_time": 1620464399999}, {"open_time": 1620464400000, "open": 0.229991, "high": 0.2317, "low": 0.227236, "close": 0.228756, "volume": 2180483.0, "close_time": 1620467999999}, {"open_time": 1620468000000, "open": 0.228392, "high": 0.235363, "low": 0.228052, "close": 0.234905, "volume": 823375.0, "close_time": 1620471599999}, {"open_time": 1620471600000, "open": 0.234674, "high": 0.236646, "low": 0.231821, "close": 0.232305, "volume": 1886709.0, "close_time": 1620475199999}, {"open_time": 1620475200000, "open": 0.232366, "high": 0.233171, "low": 0.228445, "close": 0.229403, "volume": 1379892.0, "close_time": 1620478799999}, {"open_time": 1620478800000, "open": 0.229973, "high": 0.230769, "low": 0.228, "close": 0.228811, "volume": 364584.0, "close_time": 1620482399999}, {"open_time": 1620482400000, "open": 0.228812, "high": 0.229779, "low": 0.227412, "close": 0.229033, "volume": 708684.0, "close_time": 1620485999999}, {"open_time": 1620486000000, "open": 0.229096, "high": 0.229763, "low": 0.221969, "close": 0.22229, "volume": 976988.0, "close_time": 1620489599999}, {"open_time": 1620489600000, "open": 0.222307, "high": 0.226755, "low": 0.220899, "close": 0.220946, "volume": 1544859.0, "close_time": 1620493199999}, {"open_time": 1620493200000, "open": 0.221286, "high": 0.227288, "low": 0.219, "close": 0.22649, "volume": 5719104.0, "close_time": 1620496799999}, {"open_time": 1620496800000, "open": 0.226253, "high": 0.228236, "low": 0.225497, "close": 0.227361, "volume": 2382225.0, "close_time": 1620500399999}, {"open_time": 1620500400000, "open": 0.227359, "high": 0.227801, "low": 0.224866, "close": 0.22592, "volume": 2267259.0, "close_time": 1620503999999}, {"open_time": 1620504000000, "open": 0.226201, "high": 0.226201, "low": 0.223839, "close": 0.225149, "volume": 1130505.0, "close_time": 1620507599999}, {"open_time": 1620507600000, "open": 0.225199, "high": 0.228095, "low": 0.223035, "close": 0.223233, "volume": 2848355.0, "close_time": 1620511199999}, {"open_time": 1620511200000, "open": 0.223157, "high": 0.227332, "low": 0.221681, "close": 0.225151, "volume": 941802.0, "close_time": 1620514799999}, {"open_time": 1620514800000, "open": 0.225098, "high": 0.226914, "low": 0.223076, "close": 0.223368, "volume": 953459.0, "close_time": 1620518399999}, {"open_time": 1620518400000, "open": 0.223719, "high": 0.228328, "low": 0.222632, "close": 0.22677, "volume": 1491731.0, "close_time": 1620521999999}, {"open_time": 1620522000000, "open": 0.226859, "high": 0.228944, "low": 0.225, "close": 0.228402, "volume": 593807.0, "close_time": 1620525599999}, {"open_time": 1620525600000, "open": 0.228026, "high": 0.22872, "low": 0.224545, "close": 0.225039, "volume": 852294.0, "close_time": 1620529199999}, {"open_time": 1620529200000, "open": 0.224615, "high": 0.225449, "low": 0.217354, "close": 0.218555, "volume": 3234008.0, "close_time": 1620532799999}, {"open_time": 1620532800000, "open": 0.218583, "high": 0.219441, "low": 0.208616, "close": 0.218539, "volume": 6199715.0, "close_time": 1620536399999}, {"open_time": 1620536400000, "open": 0.21807, "high": 0.222117, "low": 0.21722, "close": 0.221686, "volume": 2261638.0, "close_time": 1620539999999}, {"open_time": 1620540000000, "open": 0.221618, "high": 0.22219, "low": 0.217641, "close": 0.218556, "volume": 1322176.0, "close_time": 1620543599999}, {"open_time": 1620543600000, "open": 0.218295, "high": 0.219452, "low": 0.216404, "close": 0.217458, "volume": 1444395.0, "close_time": 1620547199999}, {"open_time": 1620547200000, "open": 0.217673, "high": 0.223769, "low": 0.216585, "close": 0.223767, "volume": 1148502.0, "close_time": 1620550799999}, {"open_time": 1620550800000, "open": 0.223148, "high": 0.224536, "low": 0.219227, "close": 0.221556, "volume": 1599776.0, "close_time": 1620554399999}, {"open_time": 1620554400000, "open": 0.221014, "high": 0.221517, "low": 0.217776, "close": 0.220862, "volume": 842549.0, "close_time": 1620557999999}, {"open_time": 1620558000000, "open": 0.221145, "high": 0.222067, "low": 0.218054, "close": 0.218054, "volume": 854290.0, "close_time": 1620561599999}, {"open_time": 1620561600000, "open": 0.218597, "high": 0.218684, "low": 0.211291, "close": 0.21269, "volume": 3364376.0, "close_time": 1620565199999}, {"open_time": 1620565200000, "open": 0.21232, "high": 0.217901, "low": 0.21232, "close": 0.216433, "volume": 1610296.0, "close_time": 1620568799999}, {"open_time": 1620568800000, "open": 0.216324, "high": 0.219637, "low": 0.215804, "close": 0.218701, "volume": 2285644.0, "close_time": 1620572399999}, {"open_time": 1620572400000, "open": 0.218673, "high": 0.228107, "low": 0.218637, "close": 0.226139, "volume": 2383392.0, "close_time": 1620575999999}, {"open_time": 1620576000000, "open": 0.225571, "high": 0.234906, "low": 0.225571, "close": 0.228392, "volume": 4227174.0, "close_time": 1620579599999}, {"open_time": 1620579600000, "open": 0.229102, "high": 0.230721, "low": 0.225317, "close": 0.22696, "volume": 2018009.0, "close_time": 1620583199999}, {"open_time": 1620583200000, "open": 0.227109, "high": 0.230479, "low": 0.226387, "close": 0.22862, "volume": 1846040.0, "close_time": 1620586799999}, {"open_time": 1620586800000, "open": 0.228921, "high": 0.229743, "low": 0.224326, "close": 0.2275, "volume": 1580470.0, "close_time": 1620590399999}, {"open_time": 1620590400000, "open": 0.227389, "high": 0.233707, "low": 0.227179, "close": 0.232209, "volume": 2973120.0, "close_time": 1620593999999}, {"open_time": 1620594000000, "open": 0.231538, "high": 0.237082, "low": 0.230353, "close": 0.232917, "volume": 1869934.0, "close_time": 1620597599999}, {"open_time": 1620597600000, "open": 0.233175, "high": 0.233846, "low": 0.229349, "close": 0.23033, "volume": 1661385.0, "close_time": 1620601199999}, {"open_time": 1620601200000, "open": 0.23033, "high": 0.233886, "low": 0.229866, "close": 0.233886, "volume": 1165083.0, "close_time": 1620604799999}, {"open_time": 1620604800000, "open": 0.233899, "high": 0.239341, "low": 0.23, "close": 0.236027, "volume": 3559694.0, "close_time": 1620608399999}, {"open_time": 1620608400000, "open": 0.236283, "high": 0.236283, "low": 0.233448, "close": 0.23505, "volume": 4619420.0, "close_time": 1620611999999}, {"open_time": 1620612000000, "open": 0.23559, "high": 0.236923, "low": 0.232, "close": 0.23282, "volume": 3477919.0, "close_time": 1620615599999}, {"open_time": 1620615600000, "open": 0.232307, "high": 0.234186, "low": 0.231301, "close": 0.233993, "volume": 2292398.0, "close_time": 1620619199999}, {"open_time": 1620619200000, "open": 0.233967, "high": 0.234, "low": 0.231111, "close": 0.232051, "volume": 828297.0, "close_time": 1620622799999}, {"open_time": 1620622800000, "open": 0.232486, "high": 0.232486, "low": 0.229588, "close": 0.231106, "volume": 1241923.0, "close_time": 1620626399999}, {"open_time": 1620626400000, "open": 0.2311, "high": 0.233103, "low": 0.230486, "close": 0.230486, "volume": 556296.0, "close_time": 1620629999999}, {"open_time": 1620630000000, "open": 0.230712, "high": 0.231894, "low": 0.228707, "close": 0.228707, "volume": 1138901.0, "close_time": 1620633599999}, {"open_time": 1620633600000, "open": 0.228758, "high": 0.232161, "low": 0.227768, "close": 0.230924, "volume": 560546.0, "close_time": 1620637199999}, {"open_time": 1620637200000, "open": 0.230774, "high": 0.232002, "low": 0.224043, "close": 0.225656, "volume": 1586971.0, "close_time": 1620640799999}, {"open_time": 1620640800000, "open": 0.225294, "high": 0.227386, "low": 0.221294, "close": 0.222845, "volume": 1074062.0, "close_time": 1620644399999}, {"open_time": 1620644400000, "open": 0.223076, "high": 0.224999, "low": 0.219246, "close": 0.223589, "volume": 1195331.0, "close_time": 1620647999999}, {"open_time": 1620648000000, "open": 0.223217, "high": 0.225225, "low": 0.221957, "close": 0.222587, "volume": 942023.0, "close_time": 1620651599999}, {"open_time": 1620651600000, "open": 0.222501, "high": 0.223148, "low": 0.219744, "close": 0.221446, "volume": 1221643.0, "close_time": 1620655199999}, {"open_time": 1620655200000, "open": 0.221446, "high": 0.221707, "low": 0.215963, "close": 0.216078, "volume": 1579330.0, "close_time": 1620658799999}, {"open_time": 1620658800000, "open": 0.215963, "high": 0.223565, "low": 0.215724, "close": 0.22251, "volume": 2351159.0, "close_time": 1620662399999}, {"open_time": 1620662400000, "open": 0.223076, "high": 0.223765, "low": 0.217834, "close": 0.217844, "volume": 2276570.0, "close_time": 1620665999999}, {"open_time": 1620666000000, "open": 0.217696, "high": 0.219844, "low": 0.209999, "close": 0.214971, "volume": 18308267.0, "close_time": 1620669599999}, {"open_time": 1620669600000, "open": 0.213942, "high": 0.216999, "low": 0.212487, "close": 0.214924, "volume": 4507984.0, "close_time": 1620673199999}, {"open_time": 1620673200000, "open": 0.214, "high": 0.216353, "low": 0.200204, "close": 0.204133, "volume": 7287396.0, "close_time": 1620676799999}, {"open_time": 1620676800000, "open": 0.204193, "high": 0.209697, "low": 0.18748, "close": 0.204843, "volume": 13848013.0, "close_time": 1620680399999}, {"open_time": 1620680400000, "open": 0.204776, "high": 0.213333, "low": 0.203189, "close": 0.211688, "volume": 2653897.0, "close_time": 1620683999999}, {"open_time": 1620684000000, "open": 0.211368, "high": 0.21298, "low": 0.204541, "close": 0.210991, "volume": 3102998.0, "close_time": 1620687599999}, {"open_time": 1620687600000, "open": 0.210741, "high": 0.210741, "low": 0.202077, "close": 0.203263, "volume": 3082461.0, "close_time": 1620691199999}, {"open_time": 1620691200000, "open": 0.202894, "high": 0.207278, "low": 0.19992, "close": 0.200089, "volume": 4939446.0, "close_time": 1620694799999}, {"open_time": 1620694800000, "open": 0.200085, "high": 0.203867, "low": 0.197435, "close": 0.201888, "volume": 5183304.0, "close_time": 1620698399999}, {"open_time": 1620698400000, "open": 0.202293, "high": 0.204552, "low": 0.195814, "close": 0.197168, "volume": 4033898.0, "close_time": 1620701999999}, {"open_time": 1620702000000, "open": 0.197381, "high": 0.200999, "low": 0.195029, "close": 0.200063, "volume": 3548318.0, "close_time": 1620705599999}, {"open_time": 1620705600000, "open": 0.19965, "high": 0.204576, "low": 0.197393, "close": 0.203773, "volume": 5615372.0, "close_time": 1620709199999}, {"open_time": 1620709200000, "open": 0.204464, "high": 0.205723, "low": 0.199264, "close": 0.201817, "volume": 4284635.0, "close_time": 1620712799999}, {"open_time": 1620712800000, "open": 0.201608, "high": 0.208542, "low": 0.201162, "close": 0.208303, "volume": 3304674.0, "close_time": 1620716399999}, {"open_time": 1620716400000, "open": 0.207848, "high": 0.209746, "low": 0.205592, "close": 0.208156, "volume": 2057606.0, "close_time": 1620719999999}, {"open_time": 1620720000000, "open": 0.208369, "high": 0.209308, "low": 0.203489, "close": 0.206001, "volume": 1954925.0, "close_time": 1620723599999}, {"open_time": 1620723600000, "open": 0.206125, "high": 0.212306, "low": 0.206125, "close": 0.211169, "volume": 2064819.0, "close_time": 1620727199999}, {"open_time": 1620727200000, "open": 0.211201, "high": 0.213578, "low": 0.210244, "close": 0.210331, "volume": 1328017.0, "close_time": 1620730799999}, {"open_time": 1620730800000, "open": 0.210654, "high": 0.21339, "low": 0.205472, "close": 0.207338, "volume": 3332402.0, "close_time": 1620734399999}, {"open_time": 1620734400000, "open": 0.207337, "high": 0.208, "low": 0.202077, "close": 0.206, "volume": 4718559.0, "close_time": 1620737999999}, {"open_time": 1620738000000, "open": 0.206247, "high": 0.208721, "low": 0.201428, "close": 0.206116, "volume": 2686245.0, "close_time": 1620741599999}, {"open_time": 1620741600000, "open": 0.206117, "high": 0.206358, "low": 0.204127, "close": 0.20485, "volume": 1699626.0, "close_time": 1620745199999}, {"open_time": 1620745200000, "open": 0.205587, "high": 0.206806, "low": 0.203278, "close": 0.206664, "volume": 3105925.0, "close_time": 1620748799999}, {"open_time": 1620748800000, "open": 0.206398, "high": 0.209684, "low": 0.2049, "close": 0.206844, "volume": 1718954.0, "close_time": 1620752399999}, {"open_time": 1620752400000, "open": 0.206498, "high": 0.209309, "low": 0.20588, "close": 0.208115, "volume": 2398560.0, "close_time": 1620755999999}, {"open_time": 1620756000000, "open": 0.207838, "high": 0.212, "low": 0.207714, "close": 0.210308, "volume": 1619391.0, "close_time": 1620759599999}, {"open_time": 1620759600000, "open": 0.210378, "high": 0.211932, "low": 0.209, "close": 0.21081, "volume": 1819222.0, "close_time": 1620763199999}, {"open_time": 1620763200000, "open": 0.210594, "high": 0.211898, "low": 0.20939, "close": 0.211142, "volume": 3431416.0, "close_time": 1620766799999}, {"open_time": 1620766800000, "open": 0.211764, "high": 0.212068, "low": 0.20704, "close": 0.208002, "volume": 3201975.0, "close_time": 1620770399999}, {"open_time": 1620770400000, "open": 0.208333, "high": 0.210426, "low": 0.207278, "close": 0.210052, "volume": 635286.0, "close_time": 1620773999999}, {"open_time": 1620774000000, "open": 0.210475, "high": 0.213047, "low": 0.208991, "close": 0.212453, "volume": 904058.0, "close_time": 1620777599999}, {"open_time": 1620777600000, "open": 0.212447, "high": 0.214833, "low": 0.209291, "close": 0.214775, "volume": 7753396.0, "close_time": 1620781199999}, {"open_time": 1620781200000, "open": 0.214615, "high": 0.214941, "low": 0.211362, "close": 0.211889, "volume": 762951.0, "close_time": 1620784799999}, {"open_time": 1620784800000, "open": 0.211731, "high": 0.214856, "low": 0.210951, "close": 0.212729, "volume": 3470494.0, "close_time": 1620788399999}, {"open_time": 1620788400000, "open": 0.21273, "high": 0.214833, "low": 0.21227, "close": 0.214, "volume": 754671.0, "close_time": 1620791999999}, {"open_time": 1620792000000, "open": 0.214, "high": 0.214, "low": 0.210481, "close": 0.210691, "volume": 835327.0, "close_time": 1620795599999}, {"open_time": 1620795600000, "open": 0.210589, "high": 0.211975, "low": 0.210252, "close": 0.210691, "volume": 490616.0, "close_time": 1620799199999}, {"open_time": 1620799200000, "open": 0.210811, "high": 0.210811, "low": 0.207561, "close": 0.207561, "volume": 833166.0, "close_time": 1620802799999}, {"open_time": 1620802800000, "open": 0.208765, "high": 0.210094, "low": 0.207932, "close": 0.208826, "volume": 456749.0, "close_time": 1620806399999}, {"open_time": 1620806400000, "open": 0.208421, "high": 0.210244, "low": 0.205697, "close": 0.207832, "volume": 675680.0, "close_time": 1620809999999}, {"open_time": 1620810000000, "open": 0.207832, "high": 0.21032, "low": 0.207832, "close": 0.20832, "volume": 221837.0, "close_time": 1620813599999}, {"open_time": 1620813600000, "open": 0.208151, "high": 0.208151, "low": 0.202351, "close": 0.203008, "volume": 1253768.0, "close_time": 1620817199999}, {"open_time": 1620817200000, "open": 0.20345, "high": 0.206872, "low": 0.20345, "close": 0.205662, "volume": 2907505.0, "close_time": 1620820799999}, {"open_time": 1620820800000, "open": 0.205625, "high": 0.206805, "low": 0.203799, "close": 0.204315, "volume": 322620.0, "close_time": 1620824399999}, {"open_time": 1620824400000, "open": 0.204041, "high": 0.20511, "low": 0.199783, "close": 0.204709, "volume": 2513138.0, "close_time": 1620827999999}, {"open_time": 1620828000000, "open": 0.203753, "high": 0.205202, "low": 0.201613, "close": 0.201743, "volume": 3320499.0, "close_time": 1620831599999}, {"open_time": 1620831600000, "open": 0.201739, "high": 0.202448, "low": 0.196021, "close": 0.196218, "volume": 1942227.0, "close_time": 1620835199999}, {"open_time": 1620835200000, "open": 0.196216, "high": 0.199868, "low": 0.192712, "close": 0.196972, "volume": 6338985.0, "close_time": 1620838799999}, {"open_time": 1620838800000, "open": 0.19699, "high": 0.200155, "low": 0.196165, "close": 0.19744, "volume": 3422105.0, "close_time": 1620842399999}, {"open_time": 1620842400000, "open": 0.197354, "high": 0.198688, "low": 0.19, "close": 0.192857, "volume": 3300214.0, "close_time": 1620845999999}, {"open_time": 1620846000000, "open": 0.192403, "high": 0.1974, "low": 0.189287, "close": 0.197338, "volume": 2880023.0, "close_time": 1620849599999}, {"open_time": 1620849600000, "open": 0.196952, "high": 0.200623, "low": 0.196266, "close": 0.199751, "volume": 4516957.0, "close_time": 1620853199999}, {"open_time": 1620853200000, "open": 0.199368, "high": 0.199886, "low": 0.19796, "close": 0.199845, "volume": 2987589.0, "close_time": 1620856799999}, {"open_time": 1620856800000, "open": 0.199985, "high": 0.200847, "low": 0.184386, "close": 0.193465, "volume": 12455899.0, "close_time": 1620860399999}, {"open_time": 1620860400000, "open": 0.19302, "high": 0.193344, "low": 0.164, "close": 0.175536, "volume": 26365693.0, "close_time": 1620863999999}, {"open_time": 1620864000000, "open": 0.16672, "high": 0.188918, "low": 0.154576, "close": 0.179226, "volume": 30215629.0, "close_time": 1620867599999}, {"open_time": 1620867600000, "open": 0.179179, "high": 0.182779, "low": 0.176345, "close": 0.181274, "volume": 7271329.0, "close_time": 1620871199999}, {"open_time": 1620871200000, "open": 0.181477, "high": 0.182273, "low": 0.177149, "close": 0.179905, "volume": 8918323.0, "close_time": 1620874799999}, {"open_time": 1620874800000, "open": 0.179925, "high": 0.180949, "low": 0.172317, "close": 0.179274, "volume": 7233518.0, "close_time": 1620878399999}, {"open_time": 1620878400000, "open": 0.179253, "high": 0.182501, "low": 0.178681, "close": 0.181709, "volume": 3516466.0, "close_time": 1620881999999}, {"open_time": 1620882000000, "open": 0.181331, "high": 0.186517, "low": 0.181331, "close": 0.185044, "volume": 3096315.0, "close_time": 1620885599999}, {"open_time": 1620885600000, "open": 0.185219, "high": 0.189964, "low": 0.184604, "close": 0.189964, "volume": 3229763.0, "close_time": 1620889199999}, {"open_time": 1620889200000, "open": 0.189618, "high": 0.190286, "low": 0.185359, "close": 0.186242, "volume": 1050928.0, "close_time": 1620892799999}, {"open_time": 1620892800000, "open": 0.186433, "high": 0.187, "low": 0.177525, "close": 0.177954, "volume": 3411129.0, "close_time": 1620896399999}, {"open_time": 1620896400000, "open": 0.178805, "high": 0.180683, "low": 0.163122, "close": 0.16916, "volume": 5957784.0, "close_time": 1620899999999}, {"open_time": 1620900000000, "open": 0.169326, "high": 0.178328, "low": 0.167987, "close": 0.169478, "volume": 8491569.0, "close_time": 1620903599999}, {"open_time": 1620903600000, "open": 0.168883, "high": 0.178775, "low": 0.165187, "close": 0.177774, "volume": 7757515.0, "close_time": 1620907199999}, {"open_time": 1620907200000, "open": 0.177626, "high": 0.183737, "low": 0.175557, "close": 0.182537, "volume": 4070928.0, "close_time": 1620910799999}, {"open_time": 1620910800000, "open": 0.183081, "high": 0.184349, "low": 0.178482, "close": 0.184024, "volume": 4442972.0, "close_time": 1620914399999}, {"open_time": 1620914400000, "open": 0.18436, "high": 0.186779, "low": 0.1807, "close": 0.181429, "volume": 4993420.0, "close_time": 1620917999999}, {"open_time": 1620918000000, "open": 0.181159, "high": 0.182427, "low": 0.174203, "close": 0.176476, "volume": 7186027.0, "close_time": 1620921599999}, {"open_time": 1620921600000, "open": 0.176803, "high": 0.182941, "low": 0.172923, "close": 0.175832, "volume": 10205981.0, "close_time": 1620925199999}, {"open_time": 1620925200000, "open": 0.176178, "high": 0.176623, "low": 0.165187, "close": 0.172996, "volume": 9308213.0, "close_time": 1620928799999}, {"open_time": 1620928800000, "open": 0.17262, "high": 0.174445, "low": 0.1665, "close": 0.167786, "volume": 7929523.0, "close_time": 1620932399999}, {"open_time": 1620932400000, "open": 0.168162, "high": 0.175628, "low": 0.16804, "close": 0.171482, "volume": 4495611.0, "close_time": 1620935999999}, {"open_time": 1620936000000, "open": 0.171412, "high": 0.177211, "low": 0.170266, "close": 0.175692, "volume": 5399799.0, "close_time": 1620939599999}, {"open_time": 1620939600000, "open": 0.175785, "high": 0.17992, "low": 0.174652, "close": 0.178347, "volume": 2786409.0, "close_time": 1620943199999}, {"open_time": 1620943200000, "open": 0.178452, "high": 0.181961, "low": 0.174942, "close": 0.174942, "volume": 7543409.0, "close_time": 1620946799999}, {"open_time": 1620946800000, "open": 0.174765, "high": 0.182446, "low": 0.171277, "close": 0.182224, "volume": 7399969.0, "close_time": 1620950399999}, {"open_time": 1620950400000, "open": 0.182462, "high": 0.189524, "low": 0.179814, "close": 0.186143, "volume": 9228689.0, "close_time": 1620953999999}, {"open_time": 1620954000000, "open": 0.186857, "high": 0.187891, "low": 0.184256, "close": 0.185626, "volume": 2484403.0, "close_time": 1620957599999}, {"open_time": 1620957600000, "open": 0.18614, "high": 0.186479, "low": 0.180931, "close": 0.181999, "volume": 3481500.0, "close_time": 1620961199999}, {"open_time": 1620961200000, "open": 0.181627, "high": 0.182753, "low": 0.179, "close": 0.179607, "volume": 2416765.0, "close_time": 1620964799999}, {"open_time": 1620964800000, "open": 0.18, "high": 0.182067, "low": 0.178176, "close": 0.18, "volume": 1875712.0, "close_time": 1620968399999}, {"open_time": 1620968400000, "open": 0.180314, "high": 0.18276, "low": 0.1792, "close": 0.182481, "volume": 2081071.0, "close_time": 1620971999999}, {"open_time": 1620972000000, "open": 0.182787, "high": 0.182837, "low": 0.177521, "close": 0.179006, "volume": 2333505.0, "close_time": 1620975599999}, {"open_time": 1620975600000, "open": 0.179049, "high": 0.185664, "low": 0.179049, "close": 0.185664, "volume": 2996047.0, "close_time": 1620979199999}, {"open_time": 1620979200000, "open": 0.184803, "high": 0.188169, "low": 0.184441, "close": 0.187436, "volume": 1588608.0, "close_time": 1620982799999}, {"open_time": 1620982800000, "open": 0.187692, "high": 0.189799, "low": 0.1868, "close": 0.18783, "volume": 1529409.0, "close_time": 1620986399999}, {"open_time": 1620986400000, "open": 0.188018, "high": 0.191316, "low": 0.186317, "close": 0.191316, "volume": 1619706.0, "close_time": 1620989999999}, {"open_time": 1620990000000, "open": 0.190879, "high": 0.192059, "low": 0.187625, "close": 0.188979, "volume": 2405343.0, "close_time": 1620993599999}, {"open_time": 1620993600000, "open": 0.189159, "high": 0.189839, "low": 0.186332, "close": 0.187752, "volume": 1301112.0, "close_time": 1620997199999}, {"open_time": 1620997200000, "open": 0.187811, "high": 0.189, "low": 0.185, "close": 0.189, "volume": 1307195.0, "close_time": 1621000799999}, {"open_time": 1621000800000, "open": 0.188839, "high": 0.189194, "low": 0.186607, "close": 0.18762, "volume": 3016402.0, "close_time": 1621004399999}, {"open_time": 1621004400000, "open": 0.187726, "high": 0.192241, "low": 0.187726, "close": 0.192222, "volume": 2324657.0, "close_time": 1621007999999}, {"open_time": 1621008000000, "open": 0.19223, "high": 0.193, "low": 0.187662, "close": 0.190341, "volume": 2020557.0, "close_time": 1621011599999}, {"open_time": 1621011600000, "open": 0.190108, "high": 0.19172, "low": 0.188288, "close": 0.188422, "volume": 989667.0, "close_time": 1621015199999}, {"open_time": 1621015200000, "open": 0.188994, "high": 0.189514, "low": 0.187454, "close": 0.187754, "volume": 1618276.0, "close_time": 1621018799999}, {"open_time": 1621018800000, "open": 0.187973, "high": 0.188078, "low": 0.185109, "close": 0.185341, "volume": 1007557.0, "close_time": 1621022399999}, {"open_time": 1621022400000, "open": 0.185429, "high": 0.186666, "low": 0.178898, "close": 0.178898, "volume": 3296968.0, "close_time": 1621025999999}, {"open_time": 1621026000000, "open": 0.1789, "high": 0.1845, "low": 0.1789, "close": 0.184334, "volume": 1254347.0, "close_time": 1621029599999}, {"open_time": 1621029600000, "open": 0.184419, "high": 0.186666, "low": 0.183498, "close": 0.185552, "volume": 1409096.0, "close_time": 1621033199999}, {"open_time": 1621033200000, "open": 0.185499, "high": 0.187636, "low": 0.184348, "close": 0.186931, "volume": 961151.0, "close_time": 1621036799999}, {"open_time": 1621036800000, "open": 0.186738, "high": 0.1877, "low": 0.182536, "close": 0.183915, "volume": 1596450.0, "close_time": 1621040399999}, {"open_time": 1621040400000, "open": 0.183388, "high": 0.188191, "low": 0.183388, "close": 0.184881, "volume": 1744196.0, "close_time": 1621043999999}, {"open_time": 1621044000000, "open": 0.184881, "high": 0.187075, "low": 0.184489, "close": 0.184687, "volume": 1789465.0, "close_time": 1621047599999}, {"open_time": 1621047600000, "open": 0.184432, "high": 0.184943, "low": 0.182692, "close": 0.183211, "volume": 2229119.0, "close_time": 1621051199999}, {"open_time": 1621051200000, "open": 0.183531, "high": 0.185029, "low": 0.182673, "close": 0.183526, "volume": 513055.0, "close_time": 1621054799999}, {"open_time": 1621054800000, "open": 0.183401, "high": 0.183705, "low": 0.181611, "close": 0.183088, "volume": 1441819.0, "close_time": 1621058399999}, {"open_time": 1621058400000, "open": 0.182367, "high": 0.183098, "low": 0.178424, "close": 0.179835, "volume": 1603424.0, "close_time": 1621061999999}, {"open_time": 1621062000000, "open": 0.18, "high": 0.180092, "low": 0.175605, "close": 0.175778, "volume": 1854392.0, "close_time": 1621065599999}, {"open_time": 1621065600000, "open": 0.176185, "high": 0.178906, "low": 0.175, "close": 0.177616, "volume": 1306165.0, "close_time": 1621069199999}, {"open_time": 1621069200000, "open": 0.178321, "high": 0.17962, "low": 0.176601, "close": 0.177895, "volume": 1217027.0, "close_time": 1621072799999}, {"open_time": 1621072800000, "open": 0.177676, "high": 0.177721, "low": 0.17235, "close": 0.175464, "volume": 2704653.0, "close_time": 1621076399999}, {"open_time": 1621076400000, "open": 0.175502, "high": 0.178097, "low": 0.174693, "close": 0.176684, "volume": 2620281.0, "close_time": 1621079999999}, {"open_time": 1621080000000, "open": 0.177199, "high": 0.179588, "low": 0.176612, "close": 0.179277, "volume": 2252101.0, "close_time": 1621083599999}, {"open_time": 1621083600000, "open": 0.179278, "high": 0.180203, "low": 0.175916, "close": 0.176482, "volume": 2423211.0, "close_time": 1621087199999}, {"open_time": 1621087200000, "open": 0.176624, "high": 0.182515, "low": 0.17579, "close": 0.181855, "volume": 7472473.0, "close_time": 1621090799999}, {"open_time": 1621090800000, "open": 0.181855, "high": 0.183098, "low": 0.180204, "close": 0.182688, "volume": 2054609.0, "close_time": 1621094399999}, {"open_time": 1621094400000, "open": 0.182321, "high": 0.182758, "low": 0.174978, "close": 0.176711, "volume": 3005790.0, "close_time": 1621097999999}, {"open_time": 1621098000000, "open": 0.176943, "high": 0.1775, "low": 0.173749, "close": 0.175162, "volume": 3339474.0, "close_time": 1621101599999}, {"open_time": 1621101600000, "open": 0.1749, "high": 0.176801, "low": 0.173816, "close": 0.17574, "volume": 2440404.0, "close_time": 1621105199999}, {"open_time": 1621105200000, "open": 0.176103, "high": 0.176739, "low": 0.169988, "close": 0.175722, "volume": 3157551.0, "close_time": 1621108799999}, {"open_time": 1621108800000, "open": 0.175722, "high": 0.178237, "low": 0.175642, "close": 0.176687, "volume": 934028.0, "close_time": 1621112399999}, {"open_time": 1621112400000, "open": 0.176788, "high": 0.179764, "low": 0.176483, "close": 0.178686, "volume": 726696.0, "close_time": 1621115999999}, {"open_time": 1621116000000, "open": 0.178694, "high": 0.179646, "low": 0.175655, "close": 0.176725, "volume": 1423008.0, "close_time": 1621119599999}, {"open_time": 1621119600000, "open": 0.176623, "high": 0.176623, "low": 0.170898, "close": 0.17225, "volume": 3203209.0, "close_time": 1621123199999}, {"open_time": 1621123200000, "open": 0.172696, "high": 0.178, "low": 0.171428, "close": 0.175612, "volume": 5203708.0, "close_time": 1621126799999}, {"open_time": 1621126800000, "open": 0.176105, "high": 0.178519, "low": 0.176105, "close": 0.17802, "volume": 1789210.0, "close_time": 1621130399999}, {"open_time": 1621130400000, "open": 0.178027, "high": 0.178475, "low": 0.176795, "close": 0.176913, "volume": 1835820.0, "close_time": 1621133999999}, {"open_time": 1621134000000, "open": 0.177491, "high": 0.179758, "low": 0.177479, "close": 0.179714, "volume": 959539.0, "close_time": 1621137599999}, {"open_time": 1621137600000, "open": 0.179777, "high": 0.182568, "low": 0.178981, "close": 0.180847, "volume": 3054484.0, "close_time": 1621141199999}, {"open_time": 1621141200000, "open": 0.180411, "high": 0.18231, "low": 0.179738, "close": 0.180788, "volume": 2603198.0, "close_time": 1621144799999}, {"open_time": 1621144800000, "open": 0.180916, "high": 0.186194, "low": 0.180558, "close": 0.186194, "volume": 2994934.0, "close_time": 1621148399999}, {"open_time": 1621148400000, "open": 0.185561, "high": 0.186251, "low": 0.183316, "close": 0.18625, "volume": 698932.0, "close_time": 1621151999999}, {"open_time": 1621152000000, "open": 0.186262, "high": 0.189972, "low": 0.184525, "close": 0.189547, "volume": 1252980.0, "close_time": 1621155599999}, {"open_time": 1621155600000, "open": 0.189913, "high": 0.192106, "low": 0.189152, "close": 0.189624, "volume": 2200168.0, "close_time": 1621159199999}, {"open_time": 1621159200000, "open": 0.189907, "high": 0.192264, "low": 0.188225, "close": 0.191844, "volume": 1877526.0, "close_time": 1621162799999}, {"open_time": 1621162800000, "open": 0.191575, "high": 0.192958, "low": 0.185981, "close": 0.187203, "volume": 2648486.0, "close_time": 1621166399999}, {"open_time": 1621166400000, "open": 0.187, "high": 0.189549, "low": 0.183455, "close": 0.184429, "volume": 1446623.0, "close_time": 1621169999999}, {"open_time": 1621170000000, "open": 0.185, "high": 0.188061, "low": 0.185, "close": 0.188061, "volume": 1178769.0, "close_time": 1621173599999}, {"open_time": 1621173600000, "open": 0.187894, "high": 0.188962, "low": 0.182857, "close": 0.184, "volume": 5065432.0, "close_time": 1621177199999}, {"open_time": 1621177200000, "open": 0.183876, "high": 0.184173, "low": 0.180149, "close": 0.180149, "volume": 1511930.0, "close_time": 1621180799999}, {"open_time": 1621180800000, "open": 0.180089, "high": 0.182129, "low": 0.176307, "close": 0.178941, "volume": 5286649.0, "close_time": 1621184399999}, {"open_time": 1621184400000, "open": 0.17929, "high": 0.180952, "low": 0.174467, "close": 0.180251, "volume": 4031811.0, "close_time": 1621187999999}, {"open_time": 1621188000000, "open": 0.18025, "high": 0.180993, "low": 0.17229, "close": 0.172767, "volume": 4934149.0, "close_time": 1621191599999}, {"open_time": 1621191600000, "open": 0.172275, "high": 0.17634, "low": 0.163571, "close": 0.169582, "volume": 14091010.0, "close_time": 1621195199999}, {"open_time": 1621195200000, "open": 0.169412, "high": 0.170877, "low": 0.160203, "close": 0.161773, "volume": 13240485.0, "close_time": 1621198799999}, {"open_time": 1621198800000, "open": 0.161778, "high": 0.17164, "low": 0.160762, "close": 0.170135, "volume": 9963865.0, "close_time": 1621202399999}, {"open_time": 1621202400000, "open": 0.170361, "high": 0.174924, "low": 0.170169, "close": 0.171107, "volume": 10270863.0, "close_time": 1621205999999}, {"open_time": 1621206000000, "open": 0.171329, "high": 0.177, "low": 0.170321, "close": 0.176454, "volume": 6780869.0, "close_time": 1621209599999}, {"open_time": 1621209600000, "open": 0.176616, "high": 0.177403, "low": 0.169665, "close": 0.170079, "volume": 3779407.0, "close_time": 1621213199999}, {"open_time": 1621213200000, "open": 0.170281, "high": 0.170327, "low": 0.165445, "close": 0.166553, "volume": 8444952.0, "close_time": 1621216799999}, {"open_time": 1621216800000, "open": 0.167, "high": 0.169436, "low": 0.164897, "close": 0.165632, "volume": 4978197.0, "close_time": 1621220399999}, {"open_time": 1621220400000, "open": 0.165406, "high": 0.166645, "low": 0.155791, "close": 0.157188, "volume": 10883649.0, "close_time": 1621223999999}, {"open_time": 1621224000000, "open": 0.157659, "high": 0.161619, "low": 0.151304, "close": 0.160438, "volume": 14317177.0, "close_time": 1621227599999}, {"open_time": 1621227600000, "open": 0.160251, "high": 0.1614, "low": 0.153334, "close": 0.160408, "volume": 6134817.0, "close_time": 1621231199999}, {"open_time": 1621231200000, "open": 0.160433, "high": 0.167517, "low": 0.160371, "close": 0.164344, "volume": 2962534.0, "close_time": 1621234799999}, {"open_time": 1621234800000, "open": 0.165, "high": 0.172222, "low": 0.164171, "close": 0.171584, "volume": 927196.0, "close_time": 1621238399999}, {"open_time": 1621238400000, "open": 0.171679, "high": 0.172374, "low": 0.168006, "close": 0.171489, "volume": 1474349.0, "close_time": 1621241999999}, {"open_time": 1621242000000, "open": 0.171098, "high": 0.172348, "low": 0.168655, "close": 0.171261, "volume": 1012650.0, "close_time": 1621245599999}, {"open_time": 1621245600000, "open": 0.171748, "high": 0.172175, "low": 0.166001, "close": 0.166588, "volume": 916759.0, "close_time": 1621249199999}, {"open_time": 1621249200000, "open": 0.166937, "high": 0.171307, "low": 0.165509, "close": 0.170431, "volume": 1254625.0, "close_time": 1621252799999}, {"open_time": 1621252800000, "open": 0.170252, "high": 0.170629, "low": 0.166099, "close": 0.167275, "volume": 1803092.0, "close_time": 1621256399999}, {"open_time": 1621256400000, "open": 0.167505, "high": 0.167877, "low": 0.163692, "close": 0.166323, "volume": 2308177.0, "close_time": 1621259999999}, {"open_time": 1621260000000, "open": 0.166402, "high": 0.166534, "low": 0.159357, "close": 0.161219, "volume": 4393686.0, "close_time": 1621263599999}, {"open_time": 1621263600000, "open": 0.162131, "high": 0.162552, "low": 0.152165, "close": 0.155813, "volume": 9667277.0, "close_time": 1621267199999}, {"open_time": 1621267200000, "open": 0.155584, "high": 0.159552, "low": 0.154279, "close": 0.154506, "volume": 8441188.0, "close_time": 1621270799999}, {"open_time": 1621270800000, "open": 0.155326, "high": 0.156642, "low": 0.1476, "close": 0.152487, "volume": 13363800.0, "close_time": 1621274399999}, {"open_time": 1621274400000, "open": 0.15221, "high": 0.160322, "low": 0.150203, "close": 0.158656, "volume": 11144566.0, "close_time": 1621277999999}, {"open_time": 1621278000000, "open": 0.15934, "high": 0.162678, "low": 0.159116, "close": 0.161792, "volume": 5749150.0, "close_time": 1621281599999}, {"open_time": 1621281600000, "open": 0.161901, "high": 0.165, "low": 0.160702, "close": 0.16416, "volume": 4792479.0, "close_time": 1621285199999}, {"open_time": 1621285200000, "open": 0.16416, "high": 0.164363, "low": 0.155091, "close": 0.155924, "volume": 5929134.0, "close_time": 1621288799999}, {"open_time": 1621288800000, "open": 0.156207, "high": 0.159828, "low": 0.153136, "close": 0.155356, "volume": 5824384.0, "close_time": 1621292399999}, {"open_time": 1621292400000, "open": 0.155693, "high": 0.15921, "low": 0.154613, "close": 0.157669, "volume": 6678992.0, "close_time": 1621295999999}, {"open_time": 1621296000000, "open": 0.157898, "high": 0.163, "low": 0.156315, "close": 0.163, "volume": 9979340.0, "close_time": 1621299599999}, {"open_time": 1621299600000, "open": 0.16316, "high": 0.165264, "low": 0.162141, "close": 0.164875, "volume": 5595285.0, "close_time": 1621303199999}, {"open_time": 1621303200000, "open": 0.164897, "high": 0.16547, "low": 0.16128, "close": 0.16547, "volume": 1556597.0, "close_time": 1621306799999}, {"open_time": 1621306800000, "open": 0.165226, "high": 0.165719, "low": 0.163265, "close": 0.164444, "volume": 1946889.0, "close_time": 1621310399999}, {"open_time": 1621310400000, "open": 0.164736, "high": 0.170067, "low": 0.164736, "close": 0.169133, "volume": 1587155.0, "close_time": 1621313999999}, {"open_time": 1621314000000, "open": 0.169207, "high": 0.170408, "low": 0.167828, "close": 0.169682, "volume": 2365970.0, "close_time": 1621317599999}, {"open_time": 1621317600000, "open": 0.17, "high": 0.171372, "low": 0.166, "close": 0.166916, "volume": 1081321.0, "close_time": 1621321199999}, {"open_time": 1621321200000, "open": 0.166655, "high": 0.168245, "low": 0.166272, "close": 0.167511, "volume": 811173.0, "close_time": 1621324799999}, {"open_time": 1621324800000, "open": 0.167696, "high": 0.169213, "low": 0.166481, "close": 0.166842, "volume": 816027.0, "close_time": 1621328399999}, {"open_time": 1621328400000, "open": 0.16715, "high": 0.16715, "low": 0.164488, "close": 0.165697, "volume": 632119.0, "close_time": 1621331999999}, {"open_time": 1621332000000, "open": 0.165605, "high": 0.168639, "low": 0.164334, "close": 0.168082, "volume": 789375.0, "close_time": 1621335599999}, {"open_time": 1621335600000, "open": 0.167911, "high": 0.169923, "low": 0.166948, "close": 0.169883, "volume": 2080154.0, "close_time": 1621339199999}, {"open_time": 1621339200000, "open": 0.16959, "high": 0.169798, "low": 0.161514, "close": 0.162179, "volume": 3722857.0, "close_time": 1621342799999}, {"open_time": 1621342800000, "open": 0.162647, "high": 0.163692, "low": 0.158668, "close": 0.1615, "volume": 5808554.0, "close_time": 1621346399999}, {"open_time": 1621346400000, "open": 0.161368, "high": 0.161368, "low": 0.157238, "close": 0.160526, "volume": 2710954.0, "close_time": 1621349999999}, {"open_time": 1621350000000, "open": 0.16045, "high": 0.164052, "low": 0.158684, "close": 0.161118, "volume": 2682655.0, "close_time": 1621353599999}, {"open_time": 1621353600000, "open": 0.160653, "high": 0.165608, "low": 0.158867, "close": 0.164984, "volume": 6181509.0, "close_time": 1621357199999}, {"open_time": 1621357200000, "open": 0.164891, "high": 0.167733, "low": 0.163282, "close": 0.165265, "volume": 9271409.0, "close_time": 1621360799999}, {"open_time": 1621360800000, "open": 0.165319, "high": 0.165619, "low": 0.160222, "close": 0.162162, "volume": 3816305.0, "close_time": 1621364399999}, {"open_time": 1621364400000, "open": 0.162122, "high": 0.164867, "low": 0.16056, "close": 0.163174, "volume": 5060315.0, "close_time": 1621367999999}, {"open_time": 1621368000000, "open": 0.163174, "high": 0.164295, "low": 0.160202, "close": 0.163673, "volume": 3415330.0, "close_time": 1621371599999}, {"open_time": 1621371600000, "open": 0.163673, "high": 0.165789, "low": 0.161951, "close": 0.162739, "volume": 2482366.0, "close_time": 1621375199999}, {"open_time": 1621375200000, "open": 0.163343, "high": 0.165251, "low": 0.161585, "close": 0.162719, "volume": 2717284.0, "close_time": 1621378799999}, {"open_time": 1621378800000, "open": 0.162297, "high": 0.163174, "low": 0.160177, "close": 0.161842, "volume": 3544655.0, "close_time": 1621382399999}, {"open_time": 1621382400000, "open": 0.162001, "high": 0.164418, "low": 0.160913, "close": 0.161941, "volume": 4934536.0, "close_time": 1621385999999}, {"open_time": 1621386000000, "open": 0.161941, "high": 0.16263, "low": 0.151313, "close": 0.154192, "volume": 12575954.0, "close_time": 1621389599999}, {"open_time": 1621389600000, "open": 0.152975, "high": 0.156, "low": 0.149099, "close": 0.149102, "volume": 11484125.0, "close_time": 1621393199999}, {"open_time": 1621393200000, "open": 0.149314, "high": 0.151264, "low": 0.146532, "close": 0.147327, "volume": 11243769.0, "close_time": 1621396799999}, {"open_time": 1621396800000, "open": 0.147223, "high": 0.149207, "low": 0.128577, "close": 0.136261, "volume": 25870716.0, "close_time": 1621400399999}, {"open_time": 1621400400000, "open": 0.135722, "high": 0.143003, "low": 0.135, "close": 0.138321, "volume": 12541571.0, "close_time": 1621403999999}, {"open_time": 1621404000000, "open": 0.138429, "high": 0.141967, "low": 0.136217, "close": 0.137946, "volume": 5789937.0, "close_time": 1621407599999}, {"open_time": 1621407600000, "open": 0.137804, "high": 0.141593, "low": 0.131222, "close": 0.141075, "volume": 8592597.0, "close_time": 1621411199999}, {"open_time": 1621411200000, "open": 0.140746, "high": 0.140995, "low": 0.136603, "close": 0.140114, "volume": 5930521.0, "close_time": 1621414799999}, {"open_time": 1621414800000, "open": 0.139989, "high": 0.143, "low": 0.13809, "close": 0.139885, "volume": 4109707.0, "close_time": 1621418399999}, {"open_time": 1621418400000, "open": 0.14001, "high": 0.140381, "low": 0.130835, "close": 0.134301, "volume": 6784315.0, "close_time": 1621421999999}, {"open_time": 1621422000000, "open": 0.134411, "high": 0.134736, "low": 0.101234, "close": 0.11991, "volume": 30439754.0, "close_time": 1621425599999}, {"open_time": 1621425600000, "open": 0.11991, "high": 0.124881, "low": 0.064532, "close": 0.097671, "volume": 32613558.0, "close_time": 1621429199999}, {"open_time": 1621429200000, "open": 0.094698, "high": 0.13, "low": 0.065858, "close": 0.114986, "volume": 36305380.0, "close_time": 1621432799999}, {"open_time": 1621432800000, "open": 0.114986, "high": 0.12, "low": 0.095358, "close": 0.117394, "volume": 22768636.0, "close_time": 1621436399999}, {"open_time": 1621436400000, "open": 0.117642, "high": 0.123999, "low": 0.110748, "close": 0.12, "volume": 17595308.0, "close_time": 1621439999999}, {"open_time": 1621440000000, "open": 0.120241, "high": 0.13212, "low": 0.117268, "close": 0.126803, "volume": 30828006.0, "close_time": 1621443599999}, {"open_time": 1621443600000, "open": 0.126005, "high": 0.135602, "low": 0.12517, "close": 0.127066, "volume": 15382926.0, "close_time": 1621447199999}, {"open_time": 1621447200000, "open": 0.127046, "high": 0.129847, "low": 0.112751, "close": 0.117973, "volume": 16138335.0, "close_time": 1621450799999}, {"open_time": 1621450800000, "open": 0.117511, "high": 0.124233, "low": 0.115685, "close": 0.12139, "volume": 10000138.0, "close_time": 1621454399999}, {"open_time": 1621454400000, "open": 0.121341, "high": 0.125503, "low": 0.11362, "close": 0.114216, "volume": 7538577.0, "close_time": 1621457999999}, {"open_time": 1621458000000, "open": 0.114264, "high": 0.118774, "low": 0.100244, "close": 0.11189, "volume": 12821524.0, "close_time": 1621461599999}, {"open_time": 1621461600000, "open": 0.11189, "high": 0.117702, "low": 0.107397, "close": 0.115647, "volume": 8320704.0, "close_time": 1621465199999}, {"open_time": 1621465200000, "open": 0.115529, "high": 0.116583, "low": 0.105233, "close": 0.105233, "volume": 11762840.0, "close_time": 1621468799999}, {"open_time": 1621468800000, "open": 0.107256, "high": 0.111262, "low": 0.088534, "close": 0.096103, "volume": 24314557.0, "close_time": 1621472399999}, {"open_time": 1621472400000, "open": 0.095592, "high": 0.101842, "low": 0.092693, "close": 0.098925, "volume": 27868034.0, "close_time": 1621475999999}, {"open_time": 1621476000000, "open": 0.098764, "high": 0.107264, "low": 0.098214, "close": 0.107001, "volume": 15661632.0, "close_time": 1621479599999}, {"open_time": 1621479600000, "open": 0.106352, "high": 0.109149, "low": 0.103972, "close": 0.107634, "volume": 10113257.0, "close_time": 1621483199999}, {"open_time": 1621483200000, "open": 0.107819, "high": 0.111808, "low": 0.106971, "close": 0.110443, "volume": 7010379.0, "close_time": 1621486799999}, {"open_time": 1621486800000, "open": 0.110554, "high": 0.116544, "low": 0.110141, "close": 0.115837, "volume": 2418283.0, "close_time": 1621490399999}, {"open_time": 1621490400000, "open": 0.116023, "high": 0.119969, "low": 0.112431, "close": 0.116825, "volume": 5078400.0, "close_time": 1621493999999}, {"open_time": 1621494000000, "open": 0.117265, "high": 0.129483, "low": 0.117143, "close": 0.123933, "volume": 6575395.0, "close_time": 1621497599999}, {"open_time": 1621497600000, "open": 0.123892, "high": 0.125244, "low": 0.118742, "close": 0.122412, "volume": 4026197.0, "close_time": 1621501199999}, {"open_time": 1621501200000, "open": 0.122358, "high": 0.123459, "low": 0.115316, "close": 0.121299, "volume": 4939320.0, "close_time": 1621504799999}, {"open_time": 1621504800000, "open": 0.120926, "high": 0.125342, "low": 0.119074, "close": 0.125066, "volume": 7056571.0, "close_time": 1621508399999}, {"open_time": 1621508400000, "open": 0.124713, "high": 0.127709, "low": 0.120829, "close": 0.125543, "volume": 5770855.0, "close_time": 1621511999999}, {"open_time": 1621512000000, "open": 0.125414, "high": 0.142234, "low": 0.124089, "close": 0.141993, "volume": 11249794.0, "close_time": 1621515599999}, {"open_time": 1621515600000, "open": 0.141653, "high": 0.149, "low": 0.131, "close": 0.137549, "volume": 15759746.0, "close_time": 1621519199999}, {"open_time": 1621519200000, "open": 0.137711, "high": 0.142569, "low": 0.135276, "close": 0.137408, "volume": 7025191.0, "close_time": 1621522799999}, {"open_time": 1621522800000, "open": 0.137915, "high": 0.143278, "low": 0.132868, "close": 0.136157, "volume": 9082398.0, "close_time": 1621526399999}, {"open_time": 1621526400000, "open": 0.136295, "high": 0.136295, "low": 0.11969, "close": 0.126648, "volume": 21012517.0, "close_time": 1621529999999}, {"open_time": 1621530000000, "open": 0.126331, "high": 0.130668, "low": 0.122418, "close": 0.130257, "volume": 5933981.0, "close_time": 1621533599999}, {"open_time": 1621533600000, "open": 0.129567, "high": 0.130246, "low": 0.125933, "close": 0.128787, "volume": 10292532.0, "close_time": 1621537199999}, {"open_time": 1621537200000, "open": 0.128787, "high": 0.131207, "low": 0.126075, "close": 0.130233, "volume": 7250155.0, "close_time": 1621540799999}, {"open_time": 1621540800000, "open": 0.12947, "high": 0.13153, "low": 0.126851, "close": 0.128266, "volume": 7372738.0, "close_time": 1621544399999}, {"open_time": 1621544400000, "open": 0.128084, "high": 0.132108, "low": 0.126315, "close": 0.131145, "volume": 4039978.0, "close_time": 1621547999999}, {"open_time": 1621548000000, "open": 0.131233, "high": 0.134328, "low": 0.124772, "close": 0.132916, "volume": 5254816.0, "close_time": 1621551599999}, {"open_time": 1621551600000, "open": 0.132918, "high": 0.134041, "low": 0.128594, "close": 0.130565, "volume": 6692491.0, "close_time": 1621555199999}, {"open_time": 1621555200000, "open": 0.130859, "high": 0.139215, "low": 0.130522, "close": 0.137772, "volume": 11404038.0, "close_time": 1621558799999}, {"open_time": 1621558800000, "open": 0.13772, "high": 0.138311, "low": 0.134299, "close": 0.135918, "volume": 4861527.0, "close_time": 1621562399999}, {"open_time": 1621562400000, "open": 0.135426, "high": 0.135725, "low": 0.130579, "close": 0.131809, "volume": 4086948.0, "close_time": 1621565999999}, {"open_time": 1621566000000, "open": 0.131368, "high": 0.131487, "low": 0.127654, "close": 0.129664, "volume": 5679516.0, "close_time": 1621569599999}, {"open_time": 1621569600000, "open": 0.129363, "high": 0.129782, "low": 0.124703, "close": 0.126798, "volume": 8637067.0, "close_time": 1621573199999}, {"open_time": 1621573200000, "open": 0.126691, "high": 0.128717, "low": 0.124811, "close": 0.125743, "volume": 5977641.0, "close_time": 1621576799999}, {"open_time": 1621576800000, "open": 0.125725, "high": 0.126979, "low": 0.121691, "close": 0.126491, "volume": 7463854.0, "close_time": 1621580399999}, {"open_time": 1621580400000, "open": 0.126185, "high": 0.1266, "low": 0.121802, "close": 0.123293, "volume": 4875081.0, "close_time": 1621583999999}, {"open_time": 1621584000000, "open": 0.124049, "high": 0.124837, "low": 0.120145, "close": 0.123048, "volume": 3934904.0, "close_time": 1621587599999}, {"open_time": 1621587600000, "open": 0.123154, "high": 0.128038, "low": 0.123154, "close": 0.12568, "volume": 5291460.0, "close_time": 1621591199999}, {"open_time": 1621591200000, "open": 0.125695, "high": 0.127054, "low": 0.123987, "close": 0.124007, "volume": 1914496.0, "close_time": 1621594799999}, {"open_time": 1621594800000, "open": 0.124334, "high": 0.124767, "low": 0.121384, "close": 0.123854, "volume": 2828121.0, "close_time": 1621598399999}, {"open_time": 1621598400000, "open": 0.124256, "high": 0.125715, "low": 0.12174, "close": 0.122121, "volume": 3070248.0, "close_time": 1621601999999}, {"open_time": 1621602000000, "open": 0.122318, "high": 0.12445, "low": 0.1212, "close": 0.124239, "volume": 2233153.0, "close_time": 1621605599999}, {"open_time": 1621605600000, "open": 0.124384, "high": 0.125608, "low": 0.104866, "close": 0.112918, "volume": 35527967.0, "close_time": 1621609199999}, {"open_time": 1621609200000, "open": 0.113165, "high": 0.115, "low": 0.104818, "close": 0.10623, "volume": 21836485.0, "close_time": 1621612799999}, {"open_time": 1621612800000, "open": 0.10652, "high": 0.113094, "low": 0.101423, "close": 0.108558, "volume": 20478419.0, "close_time": 1621616399999}, {"open_time": 1621616400000, "open": 0.108424, "high": 0.111372, "low": 0.1075, "close": 0.110888, "volume": 10839491.0, "close_time": 1621619999999}, {"open_time": 1621620000000, "open": 0.110753, "high": 0.111072, "low": 0.104873, "close": 0.109513, "volume": 10444758.0, "close_time": 1621623599999}, {"open_time": 1621623600000, "open": 0.109178, "high": 0.109428, "low": 0.08, "close": 0.103812, "volume": 18967534.0, "close_time": 1621627199999}, {"open_time": 1621627200000, "open": 0.103425, "high": 0.10494, "low": 0.097279, "close": 0.098364, "volume": 13668728.0, "close_time": 1621630799999}, {"open_time": 1621630800000, "open": 0.098016, "high": 0.10911, "low": 0.089885, "close": 0.106007, "volume": 25338220.0, "close_time": 1621634399999}, {"open_time": 1621634400000, "open": 0.105966, "high": 0.109599, "low": 0.102671, "close": 0.106103, "volume": 10267823.0, "close_time": 1621637999999}, {"open_time": 1621638000000, "open": 0.105806, "high": 0.110741, "low": 0.104663, "close": 0.108828, "volume": 7224509.0, "close_time": 1621641599999}, {"open_time": 1621641600000, "open": 0.108246, "high": 0.110387, "low": 0.105155, "close": 0.11007, "volume": 6821844.0, "close_time": 1621645199999}, {"open_time": 1621645200000, "open": 0.109592, "high": 0.111084, "low": 0.106967, "close": 0.108941, "volume": 7575496.0, "close_time": 1621648799999}, {"open_time": 1621648800000, "open": 0.108942, "high": 0.11121, "low": 0.105159, "close": 0.10548, "volume": 7874910.0, "close_time": 1621652399999}, {"open_time": 1621652400000, "open": 0.10571, "high": 0.107354, "low": 0.0916, "close": 0.104171, "volume": 15471631.0, "close_time": 1621655999999}, {"open_time": 1621656000000, "open": 0.104189, "high": 0.105322, "low": 0.094106, "close": 0.098685, "volume": 11480689.0, "close_time": 1621659599999}, {"open_time": 1621659600000, "open": 0.099049, "high": 0.100996, "low": 0.093, "close": 0.099438, "volume": 10517368.0, "close_time": 1621663199999}, {"open_time": 1621663200000, "open": 0.099335, "high": 0.099778, "low": 0.094728, "close": 0.098484, "volume": 6082027.0, "close_time": 1621666799999}, {"open_time": 1621666800000, "open": 0.098406, "high": 0.098726, "low": 0.09465, "close": 0.098269, "volume": 5534747.0, "close_time": 1621670399999}, {"open_time": 1621670400000, "open": 0.098356, "high": 0.106175, "low": 0.098356, "close": 0.103923, "volume": 7813148.0, "close_time": 1621673999999}, {"open_time": 1621674000000, "open": 0.104245, "high": 0.10597, "low": 0.101782, "close": 0.104345, "volume": 4372004.0, "close_time": 1621677599999}, {"open_time": 1621677600000, "open": 0.104619, "high": 0.110183, "low": 0.102532, "close": 0.108582, "volume": 5323480.0, "close_time": 1621681199999}, {"open_time": 1621681200000, "open": 0.108722, "high": 0.109294, "low": 0.105594, "close": 0.107211, "volume": 3564528.0, "close_time": 1621684799999}, {"open_time": 1621684800000, "open": 0.1075, "high": 0.109738, "low": 0.104402, "close": 0.106838, "volume": 4153010.0, "close_time": 1621688399999}, {"open_time": 1621688400000, "open": 0.106845, "high": 0.111801, "low": 0.106678, "close": 0.109567, "volume": 5424804.0, "close_time": 1621691999999}, {"open_time": 1621692000000, "open": 0.110443, "high": 0.110443, "low": 0.102811, "close": 0.104893, "volume": 7788299.0, "close_time": 1621695599999}, {"open_time": 1621695600000, "open": 0.105001, "high": 0.106484, "low": 0.101207, "close": 0.104621, "volume": 7074101.0, "close_time": 1621699199999}, {"open_time": 1621699200000, "open": 0.104599, "high": 0.106168, "low": 0.102712, "close": 0.103582, "volume": 7965552.0, "close_time": 1621702799999}, {"open_time": 1621702800000, "open": 0.10357, "high": 0.104869, "low": 0.100001, "close": 0.100514, "volume": 8865854.0, "close_time": 1621706399999}, {"open_time": 1621706400000, "open": 0.100527, "high": 0.101316, "low": 0.09828, "close": 0.100926, "volume": 9151297.0, "close_time": 1621709999999}, {"open_time": 1621710000000, "open": 0.100667, "high": 0.102749, "low": 0.098326, "close": 0.098672, "volume": 11319453.0, "close_time": 1621713599999}, {"open_time": 1621713600000, "open": 0.098672, "high": 0.103792, "low": 0.098556, "close": 0.103147, "volume": 5910710.0, "close_time": 1621717199999}, {"open_time": 1621717200000, "open": 0.102795, "high": 0.104345, "low": 0.102101, "close": 0.104048, "volume": 2335587.0, "close_time": 1621720799999}, {"open_time": 1621720800000, "open": 0.104322, "high": 0.104693, "low": 0.099651, "close": 0.100141, "volume": 3682141.0, "close_time": 1621724399999}, {"open_time": 1621724400000, "open": 0.099855, "high": 0.102201, "low": 0.099154, "close": 0.099585, "volume": 2492288.0, "close_time": 1621727999999}, {"open_time": 1621728000000, "open": 0.099605, "high": 0.105636, "low": 0.09691, "close": 0.105425, "volume": 12033983.0, "close_time": 1621731599999}, {"open_time": 1621731600000, "open": 0.105141, "high": 0.105249, "low": 0.102054, "close": 0.102212, "volume": 5566076.0, "close_time": 1621735199999}, {"open_time": 1621735200000, "open": 0.102353, "high": 0.102371, "low": 0.099937, "close": 0.100339, "volume": 4543843.0, "close_time": 1621738799999}, {"open_time": 1621738800000, "open": 0.100246, "high": 0.103405, "low": 0.100074, "close": 0.102691, "volume": 4309700.0, "close_time": 1621742399999}, {"open_time": 1621742400000, "open": 0.102542, "high": 0.102598, "low": 0.100485, "close": 0.101527, "volume": 5874930.0, "close_time": 1621745999999}, {"open_time": 1621746000000, "open": 0.101457, "high": 0.101457, "low": 0.097864, "close": 0.098869, "volume": 6398812.0, "close_time": 1621749599999}, {"open_time": 1621749600000, "open": 0.098624, "high": 0.100108, "low": 0.09575, "close": 0.096946, "volume": 7854066.0, "close_time": 1621753199999}, {"open_time": 1621753200000, "open": 0.09687, "high": 0.098572, "low": 0.093943, "close": 0.095311, "volume": 11488449.0, "close_time": 1621756799999}, {"open_time": 1621756800000, "open": 0.095261, "high": 0.095261, "low": 0.0845, "close": 0.086105, "volume": 14998454.0, "close_time": 1621760399999}, {"open_time": 1621760400000, "open": 0.086285, "high": 0.090633, "low": 0.083135, "close": 0.084313, "volume": 16021315.0, "close_time": 1621763999999}, {"open_time": 1621764000000, "open": 0.084015, "high": 0.090738, "low": 0.083893, "close": 0.086523, "volume": 14267083.0, "close_time": 1621767599999}, {"open_time": 1621767600000, "open": 0.086665, "high": 0.089064, "low": 0.085, "close": 0.086285, "volume": 8281611.0, "close_time": 1621771199999}, {"open_time": 1621771200000, "open": 0.086146, "high": 0.086977, "low": 0.078147, "close": 0.07885, "volume": 19792924.0, "close_time": 1621774799999}, {"open_time": 1621774800000, "open": 0.078692, "high": 0.080727, "low": 0.07431, "close": 0.079649, "volume": 16295749.0, "close_time": 1621778399999}, {"open_time": 1621778400000, "open": 0.079759, "high": 0.084116, "low": 0.077082, "close": 0.082447, "volume": 9030314.0, "close_time": 1621781999999}, {"open_time": 1621782000000, "open": 0.082627, "high": 0.082638, "low": 0.076543, "close": 0.077804, "volume": 14867259.0, "close_time": 1621785599999}, {"open_time": 1621785600000, "open": 0.077609, "high": 0.078696, "low": 0.065661, "close": 0.072664, "volume": 32361988.0, "close_time": 1621789199999}, {"open_time": 1621789200000, "open": 0.072505, "high": 0.079247, "low": 0.072065, "close": 0.074717, "volume": 28172859.0, "close_time": 1621792799999}, {"open_time": 1621792800000, "open": 0.074807, "high": 0.0775, "low": 0.070899, "close": 0.073716, "volume": 29429145.0, "close_time": 1621796399999}, {"open_time": 1621796400000, "open": 0.07356, "high": 0.076977, "low": 0.0724, "close": 0.076505, "volume": 17333204.0, "close_time": 1621799999999}, {"open_time": 1621800000000, "open": 0.076417, "high": 0.085284, "low": 0.076298, "close": 0.083583, "volume": 15671841.0, "close_time": 1621803599999}, {"open_time": 1621803600000, "open": 0.083563, "high": 0.091053, "low": 0.08231, "close": 0.087135, "volume": 7792909.0, "close_time": 1621807199999}, {"open_time": 1621807200000, "open": 0.0874, "high": 0.090818, "low": 0.084468, "close": 0.085615, "volume": 10206204.0, "close_time": 1621810799999}, {"open_time": 1621810800000, "open": 0.085942, "high": 0.088484, "low": 0.085087, "close": 0.086275, "volume": 8416036.0, "close_time": 1621814399999}, {"open_time": 1621814400000, "open": 0.086419, "high": 0.093649, "low": 0.086419, "close": 0.089812, "volume": 17929985.0, "close_time": 1621817999999}, {"open_time": 1621818000000, "open": 0.089948, "high": 0.092277, "low": 0.085193, "close": 0.089901, "volume": 12707632.0, "close_time": 1621821599999}, {"open_time": 1621821600000, "open": 0.090139, "high": 0.09217, "low": 0.088421, "close": 0.091471, "volume": 11276024.0, "close_time": 1621825199999}, {"open_time": 1621825200000, "open": 0.09187, "high": 0.095002, "low": 0.090806, "close": 0.091725, "volume": 11581882.0, "close_time": 1621828799999}, {"open_time": 1621828800000, "open": 0.091779, "high": 0.094089, "low": 0.088148, "close": 0.090169, "volume": 10164528.0, "close_time": 1621832399999}, {"open_time": 1621832400000, "open": 0.090208, "high": 0.092965, "low": 0.089655, "close": 0.091549, "volume": 7510918.0, "close_time": 1621835999999}, {"open_time": 1621836000000, "open": 0.091547, "high": 0.097103, "low": 0.090111, "close": 0.096979, "volume": 8224678.0, "close_time": 1621839599999}, {"open_time": 1621839600000, "open": 0.096727, "high": 0.111264, "low": 0.096609, "close": 0.10921, "volume": 18860396.0, "close_time": 1621843199999}, {"open_time": 1621843200000, "open": 0.109465, "high": 0.110417, "low": 0.102604, "close": 0.10657, "volume": 11877370.0, "close_time": 1621846799999}, {"open_time": 1621846800000, "open": 0.10662, "high": 0.10662, "low": 0.10103, "close": 0.101223, "volume": 13070419.0, "close_time": 1621850399999}, {"open_time": 1621850400000, "open": 0.101216, "high": 0.106711, "low": 0.100746, "close": 0.103662, "volume": 17597120.0, "close_time": 1621853999999}, {"open_time": 1621854000000, "open": 0.103552, "high": 0.113994, "low": 0.103508, "close": 0.107669, "volume": 15434213.0, "close_time": 1621857599999}, {"open_time": 1621857600000, "open": 0.107864, "high": 0.116401, "low": 0.106254, "close": 0.112361, "volume": 11688792.0, "close_time": 1621861199999}, {"open_time": 1621861200000, "open": 0.11271, "high": 0.113955, "low": 0.103545, "close": 0.105971, "volume": 16530311.0, "close_time": 1621864799999}, {"open_time": 1621864800000, "open": 0.106395, "high": 0.109161, "low": 0.105384, "close": 0.107993, "volume": 10403783.0, "close_time": 1621868399999}, {"open_time": 1621868400000, "open": 0.108043, "high": 0.113281, "low": 0.106902, "close": 0.110278, "volume": 10737388.0, "close_time": 1621871999999}, {"open_time": 1621872000000, "open": 0.110377, "high": 0.112806, "low": 0.104421, "close": 0.106926, "volume": 11595074.0, "close_time": 1621875599999}, {"open_time": 1621875600000, "open": 0.107095, "high": 0.109511, "low": 0.105758, "close": 0.108408, "volume": 9083173.0, "close_time": 1621879199999}, {"open_time": 1621879200000, "open": 0.108924, "high": 0.111754, "low": 0.106902, "close": 0.109044, "volume": 5537272.0, "close_time": 1621882799999}, {"open_time": 1621882800000, "open": 0.108771, "high": 0.115855, "low": 0.108028, "close": 0.114296, "volume": 13383067.0, "close_time": 1621886399999}, {"open_time": 1621886400000, "open": 0.115092, "high": 0.117617, "low": 0.111076, "close": 0.113263, "volume": 6947467.0, "close_time": 1621889999999}, {"open_time": 1621890000000, "open": 0.113182, "high": 0.11518, "low": 0.109368, "close": 0.109946, "volume": 5071948.0, "close_time": 1621893599999}, {"open_time": 1621893600000, "open": 0.109741, "high": 0.112064, "low": 0.106742, "close": 0.109457, "volume": 7953562.0, "close_time": 1621897199999}, {"open_time": 1621897200000, "open": 0.109219, "high": 0.112269, "low": 0.108608, "close": 0.112269, "volume": 4648922.0, "close_time": 1621900799999}, {"open_time": 1621900800000, "open": 0.112269, "high": 0.119938, "low": 0.11082, "close": 0.117622, "volume": 15317616.0, "close_time": 1621904399999}, {"open_time": 1621904400000, "open": 0.117729, "high": 0.120345, "low": 0.113221, "close": 0.115388, "volume": 10029847.0, "close_time": 1621907999999}, {"open_time": 1621908000000, "open": 0.115285, "high": 0.116531, "low": 0.110483, "close": 0.110997, "volume": 8937172.0, "close_time": 1621911599999}, {"open_time": 1621911600000, "open": 0.110563, "high": 0.111882, "low": 0.107257, "close": 0.111516, "volume": 18579680.0, "close_time": 1621915199999}, {"open_time": 1621915200000, "open": 0.111543, "high": 0.113759, "low": 0.10667, "close": 0.111412, "volume": 16489032.0, "close_time": 1621918799999}, {"open_time": 1621918800000, "open": 0.111564, "high": 0.112627, "low": 0.109185, "close": 0.112465, "volume": 11146050.0, "close_time": 1621922399999}, {"open_time": 1621922400000, "open": 0.112468, "high": 0.119662, "low": 0.110846, "close": 0.118016, "volume": 9281555.0, "close_time": 1621925999999}, {"open_time": 1621926000000, "open": 0.117992, "high": 0.118459, "low": 0.114145, "close": 0.117325, "volume": 5628199.0, "close_time": 1621929599999}, {"open_time": 1621929600000, "open": 0.117334, "high": 0.118347, "low": 0.111673, "close": 0.112222, "volume": 4766324.0, "close_time": 1621933199999}, {"open_time": 1621933200000, "open": 0.112516, "high": 0.113759, "low": 0.110827, "close": 0.111727, "volume": 6779019.0, "close_time": 1621936799999}, {"open_time": 1621936800000, "open": 0.111557, "high": 0.113105, "low": 0.106546, "close": 0.108566, "volume": 8028676.0, "close_time": 1621940399999}, {"open_time": 1621940400000, "open": 0.108647, "high": 0.110411, "low": 0.104467, "close": 0.104948, "volume": 9233513.0, "close_time": 1621943999999}, {"open_time": 1621944000000, "open": 0.105138, "high": 0.108408, "low": 0.104413, "close": 0.107885, "volume": 10150904.0, "close_time": 1621947599999}, {"open_time": 1621947600000, "open": 0.107712, "high": 0.111006, "low": 0.106481, "close": 0.110787, "volume": 6963485.0, "close_time": 1621951199999}, {"open_time": 1621951200000, "open": 0.110614, "high": 0.113441, "low": 0.10965, "close": 0.111272, "volume": 6523512.0, "close_time": 1621954799999}, {"open_time": 1621954800000, "open": 0.110895, "high": 0.113358, "low": 0.10819, "close": 0.112884, "volume": 11450919.0, "close_time": 1621958399999}, {"open_time": 1621958400000, "open": 0.112961, "high": 0.113111, "low": 0.1095, "close": 0.109682, "volume": 4493431.0, "close_time": 1621961999999}, {"open_time": 1621962000000, "open": 0.110113, "high": 0.112533, "low": 0.108286, "close": 0.111427, "volume": 5074024.0, "close_time": 1621965599999}, {"open_time": 1621965600000, "open": 0.111474, "high": 0.111776, "low": 0.109505, "close": 0.110001, "volume": 3330989.0, "close_time": 1621969199999}, {"open_time": 1621969200000, "open": 0.11006, "high": 0.110257, "low": 0.105819, "close": 0.106535, "volume": 3655840.0, "close_time": 1621972799999}, {"open_time": 1621972800000, "open": 0.106349, "high": 0.10932, "low": 0.10627, "close": 0.108442, "volume": 4870014.0, "close_time": 1621976399999}, {"open_time": 1621976400000, "open": 0.108697, "high": 0.111036, "low": 0.107222, "close": 0.110678, "volume": 4191893.0, "close_time": 1621979999999}, {"open_time": 1621980000000, "open": 0.110578, "high": 0.11371, "low": 0.110578, "close": 0.113148, "volume": 4842209.0, "close_time": 1621983599999}, {"open_time": 1621983600000, "open": 0.112467, "high": 0.112845, "low": 0.110247, "close": 0.112655, "volume": 3680473.0, "close_time": 1621987199999}, {"open_time": 1621987200000, "open": 0.112698, "high": 0.114216, "low": 0.109729, "close": 0.112022, "volume": 4335438.0, "close_time": 1621990799999}, {"open_time": 1621990800000, "open": 0.112235, "high": 0.114781, "low": 0.111983, "close": 0.11436, "volume": 9315065.0, "close_time": 1621994399999}, {"open_time": 1621994400000, "open": 0.114426, "high": 0.119465, "low": 0.113932, "close": 0.118287, "volume": 11192750.0, "close_time": 1621997999999}, {"open_time": 1621998000000, "open": 0.118167, "high": 0.124276, "low": 0.117754, "close": 0.123773, "volume": 11590302.0, "close_time": 1622001599999}, {"open_time": 1622001600000, "open": 0.123794, "high": 0.125031, "low": 0.120579, "close": 0.124824, "volume": 10387189.0, "close_time": 1622005199999}, {"open_time": 1622005200000, "open": 0.124842, "high": 0.137578, "low": 0.124184, "close": 0.132657, "volume": 16773369.0, "close_time": 1622008799999}, {"open_time": 1622008800000, "open": 0.13245, "high": 0.141015, "low": 0.131571, "close": 0.134539, "volume": 18535834.0, "close_time": 1622012399999}, {"open_time": 1622012400000, "open": 0.134503, "high": 0.138552, "low": 0.133677, "close": 0.134169, "volume": 8972013.0, "close_time": 1622015999999}, {"open_time": 1622016000000, "open": 0.134608, "high": 0.136588, "low": 0.129082, "close": 0.13239, "volume": 11158065.0, "close_time": 1622019599999}, {"open_time": 1622019600000, "open": 0.132645, "high": 0.136323, "low": 0.132645, "close": 0.135252, "volume": 7961773.0, "close_time": 1622023199999}, {"open_time": 1622023200000, "open": 0.135266, "high": 0.137367, "low": 0.130728, "close": 0.134076, "volume": 11946469.0, "close_time": 1622026799999}, {"open_time": 1622026800000, "open": 0.134017, "high": 0.135449, "low": 0.131237, "close": 0.135039, "volume": 15302876.0, "close_time": 1622030399999}, {"open_time": 1622030400000, "open": 0.135517, "high": 0.137973, "low": 0.134644, "close": 0.136506, "volume": 5303113.0, "close_time": 1622033999999}, {"open_time": 1622034000000, "open": 0.136302, "high": 0.136302, "low": 0.124829, "close": 0.12528, "volume": 12352057.0, "close_time": 1622037599999}, {"open_time": 1622037600000, "open": 0.125386, "high": 0.130847, "low": 0.124371, "close": 0.130547, "volume": 9539514.0, "close_time": 1622041199999}, {"open_time": 1622041200000, "open": 0.130484, "high": 0.130547, "low": 0.124742, "close": 0.128426, "volume": 15603775.0, "close_time": 1622044799999}, {"open_time": 1622044800000, "open": 0.128475, "high": 0.131977, "low": 0.128086, "close": 0.129648, "volume": 7997048.0, "close_time": 1622048399999}, {"open_time": 1622048400000, "open": 0.129105, "high": 0.1315, "low": 0.126034, "close": 0.131487, "volume": 7926654.0, "close_time": 1622051999999}, {"open_time": 1622052000000, "open": 0.131225, "high": 0.131225, "low": 0.128378, "close": 0.130271, "volume": 8187939.0, "close_time": 1622055599999}, {"open_time": 1622055600000, "open": 0.130149, "high": 0.130181, "low": 0.126759, "close": 0.128831, "volume": 10299803.0, "close_time": 1622059199999}, {"open_time": 1622059200000, "open": 0.128893, "high": 0.130602, "low": 0.127874, "close": 0.129902, "volume": 5621193.0, "close_time": 1622062799999}, {"open_time": 1622062800000, "open": 0.129956, "high": 0.130962, "low": 0.12811, "close": 0.1305, "volume": 3404231.0, "close_time": 1622066399999}, {"open_time": 1622066400000, "open": 0.1305, "high": 0.130804, "low": 0.128312, "close": 0.129699, "volume": 6601974.0, "close_time": 1622069999999}, {"open_time": 1622070000000, "open": 0.129664, "high": 0.133539, "low": 0.127746, "close": 0.13304, "volume": 14482837.0, "close_time": 1622073599999}, {"open_time": 1622073600000, "open": 0.133071, "high": 0.135805, "low": 0.128553, "close": 0.129478, "volume": 13388806.0, "close_time": 1622077199999}, {"open_time": 1622077200000, "open": 0.129402, "high": 0.130498, "low": 0.121629, "close": 0.123051, "volume": 18581762.0, "close_time": 1622080799999}, {"open_time": 1622080800000, "open": 0.123013, "high": 0.125663, "low": 0.121166, "close": 0.124784, "volume": 14038475.0, "close_time": 1622084399999}, {"open_time": 1622084400000, "open": 0.124531, "high": 0.124564, "low": 0.11763, "close": 0.122219, "volume": 16018905.0, "close_time": 1622087999999}, {"open_time": 1622088000000, "open": 0.122028, "high": 0.124451, "low": 0.120506, "close": 0.124138, "volume": 8337970.0, "close_time": 1622091599999}, {"open_time": 1622091600000, "open": 0.12429, "high": 0.126886, "low": 0.12189, "close": 0.12653, "volume": 7067091.0, "close_time": 1622095199999}, {"open_time": 1622095200000, "open": 0.126818, "high": 0.127474, "low": 0.124963, "close": 0.12734, "volume": 4033187.0, "close_time": 1622098799999}, {"open_time": 1622098800000, "open": 0.12694, "high": 0.126999, "low": 0.124628, "close": 0.125274, "volume": 3387162.0, "close_time": 1622102399999}, {"open_time": 1622102400000, "open": 0.125453, "high": 0.128022, "low": 0.123118, "close": 0.126734, "volume": 6187489.0, "close_time": 1622105999999}, {"open_time": 1622106000000, "open": 0.12682, "high": 0.12987, "low": 0.126718, "close": 0.128824, "volume": 3759952.0, "close_time": 1622109599999}, {"open_time": 1622109600000, "open": 0.128981, "high": 0.129912, "low": 0.127605, "close": 0.128157, "volume": 3883409.0, "close_time": 1622113199999}, {"open_time": 1622113200000, "open": 0.128472, "high": 0.131331, "low": 0.12845, "close": 0.130368, "volume": 3170950.0, "close_time": 1622116799999}, {"open_time": 1622116800000, "open": 0.130288, "high": 0.133821, "low": 0.128632, "close": 0.128927, "volume": 7703860.0, "close_time": 1622120399999}, {"open_time": 1622120400000, "open": 0.128845, "high": 0.13357, "low": 0.128845, "close": 0.130048, "volume": 7384255.0, "close_time": 1622123999999}, {"open_time": 1622124000000, "open": 0.13045, "high": 0.132446, "low": 0.13019, "close": 0.130697, "volume": 5390177.0, "close_time": 1622127599999}, {"open_time": 1622127600000, "open": 0.130951, "high": 0.131015, "low": 0.126734, "close": 0.127787, "volume": 5525261.0, "close_time": 1622131199999}, {"open_time": 1622131200000, "open": 0.128244, "high": 0.128566, "low": 0.124162, "close": 0.125136, "volume": 7412188.0, "close_time": 1622134799999}, {"open_time": 1622134800000, "open": 0.124921, "high": 0.128765, "low": 0.124848, "close": 0.128253, "volume": 4925202.0, "close_time": 1622138399999}, {"open_time": 1622138400000, "open": 0.128275, "high": 0.1287, "low": 0.125955, "close": 0.127005, "volume": 4824826.0, "close_time": 1622141999999}, {"open_time": 1622142000000, "open": 0.127059, "high": 0.127059, "low": 0.123412, "close": 0.12535, "volume": 7685717.0, "close_time": 1622145599999}, {"open_time": 1622145600000, "open": 0.125086, "high": 0.125292, "low": 0.12163, "close": 0.121731, "volume": 9674049.0, "close_time": 1622149199999}, {"open_time": 1622149200000, "open": 0.122088, "high": 0.126182, "low": 0.120295, "close": 0.125625, "volume": 11482140.0, "close_time": 1622152799999}, {"open_time": 1622152800000, "open": 0.125566, "high": 0.125566, "low": 0.122616, "close": 0.123142, "volume": 13363333.0, "close_time": 1622156399999}, {"open_time": 1622156400000, "open": 0.123142, "high": 0.124586, "low": 0.12149, "close": 0.123761, "volume": 7321943.0, "close_time": 1622159999999}, {"open_time": 1622160000000, "open": 0.123886, "high": 0.125563, "low": 0.121136, "close": 0.121371, "volume": 15353348.0, "close_time": 1622163599999}, {"open_time": 1622163600000, "open": 0.121371, "high": 0.12286, "low": 0.118622, "close": 0.121543, "volume": 15097407.0, "close_time": 1622167199999}, {"open_time": 1622167200000, "open": 0.12104, "high": 0.122913, "low": 0.120613, "close": 0.122614, "volume": 3874197.0, "close_time": 1622170799999}, {"open_time": 1622170800000, "open": 0.122542, "high": 0.123536, "low": 0.120537, "close": 0.120893, "volume": 7541443.0, "close_time": 1622174399999}, {"open_time": 1622174400000, "open": 0.120908, "high": 0.120976, "low": 0.11486, "close": 0.116222, "volume": 8734369.0, "close_time": 1622177999999}, {"open_time": 1622178000000, "open": 0.116053, "high": 0.11827, "low": 0.112212, "close": 0.113485, "volume": 11835251.0, "close_time": 1622181599999}, {"open_time": 1622181600000, "open": 0.113256, "high": 0.114785, "low": 0.108597, "close": 0.111499, "volume": 18255861.0, "close_time": 1622185199999}, {"open_time": 1622185200000, "open": 0.110863, "high": 0.114314, "low": 0.109531, "close": 0.113765, "volume": 13390717.0, "close_time": 1622188799999}, {"open_time": 1622188800000, "open": 0.113814, "high": 0.114338, "low": 0.106172, "close": 0.10772, "volume": 10022579.0, "close_time": 1622192399999}, {"open_time": 1622192400000, "open": 0.107721, "high": 0.109029, "low": 0.103327, "close": 0.107213, "volume": 17161353.0, "close_time": 1622195999999}, {"open_time": 1622196000000, "open": 0.107207, "high": 0.109834, "low": 0.105156, "close": 0.108702, "volume": 14416380.0, "close_time": 1622199599999}, {"open_time": 1622199600000, "open": 0.108591, "high": 0.109403, "low": 0.102344, "close": 0.104111, "volume": 15038029.0, "close_time": 1622203199999}, {"open_time": 1622203200000, "open": 0.10392, "high": 0.113555, "low": 0.102422, "close": 0.113273, "volume": 15765108.0, "close_time": 1622206799999}, {"open_time": 1622206800000, "open": 0.113554, "high": 0.117356, "low": 0.112895, "close": 0.114696, "volume": 14326058.0, "close_time": 1622210399999}, {"open_time": 1622210400000, "open": 0.114504, "high": 0.115172, "low": 0.111355, "close": 0.111662, "volume": 8890180.0, "close_time": 1622213999999}, {"open_time": 1622214000000, "open": 0.112047, "high": 0.113932, "low": 0.11017, "close": 0.113255, "volume": 8891719.0, "close_time": 1622217599999}, {"open_time": 1622217600000, "open": 0.113186, "high": 0.113724, "low": 0.10759, "close": 0.107975, "volume": 13813519.0, "close_time": 1622221199999}, {"open_time": 1622221200000, "open": 0.107875, "high": 0.111036, "low": 0.107307, "close": 0.110223, "volume": 5453096.0, "close_time": 1622224799999}, {"open_time": 1622224800000, "open": 0.11034, "high": 0.114773, "low": 0.108608, "close": 0.113617, "volume": 10827453.0, "close_time": 1622228399999}, {"open_time": 1622228400000, "open": 0.113358, "high": 0.114194, "low": 0.110858, "close": 0.111383, "volume": 6662326.0, "close_time": 1622231999999}, {"open_time": 1622232000000, "open": 0.111381, "high": 0.113235, "low": 0.107369, "close": 0.107656, "volume": 10178935.0, "close_time": 1622235599999}, {"open_time": 1622235600000, "open": 0.107808, "high": 0.109632, "low": 0.103513, "close": 0.104895, "volume": 9242092.0, "close_time": 1622239199999}, {"open_time": 1622239200000, "open": 0.105, "high": 0.107674, "low": 0.103943, "close": 0.106089, "volume": 6214426.0, "close_time": 1622242799999}, {"open_time": 1622242800000, "open": 0.10572, "high": 0.109, "low": 0.104176, "close": 0.107975, "volume": 4667762.0, "close_time": 1622246399999}, {"open_time": 1622246400000, "open": 0.10821, "high": 0.112737, "low": 0.107985, "close": 0.111727, "volume": 7683735.0, "close_time": 1622249999999}, {"open_time": 1622250000000, "open": 0.112145, "high": 0.113278, "low": 0.109352, "close": 0.110807, "volume": 6562869.0, "close_time": 1622253599999}, {"open_time": 1622253600000, "open": 0.110991, "high": 0.111927, "low": 0.10947, "close": 0.11, "volume": 14856787.0, "close_time": 1622257199999}, {"open_time": 1622257200000, "open": 0.110022, "high": 0.111927, "low": 0.109517, "close": 0.111308, "volume": 4622646.0, "close_time": 1622260799999}, {"open_time": 1622260800000, "open": 0.11138, "high": 0.11171, "low": 0.107106, "close": 0.107106, "volume": 4859244.0, "close_time": 1622264399999}, {"open_time": 1622264400000, "open": 0.107448, "high": 0.112206, "low": 0.107436, "close": 0.110686, "volume": 6064252.0, "close_time": 1622267999999}, {"open_time": 1622268000000, "open": 0.110848, "high": 0.113956, "low": 0.110009, "close": 0.110391, "volume": 4021221.0, "close_time": 1622271599999}, {"open_time": 1622271600000, "open": 0.110622, "high": 0.11067, "low": 0.108033, "close": 0.10836, "volume": 3104481.0, "close_time": 1622275199999}, {"open_time": 1622275200000, "open": 0.108458, "high": 0.109749, "low": 0.106611, "close": 0.107068, "volume": 3460877.0, "close_time": 1622278799999}, {"open_time": 1622278800000, "open": 0.106807, "high": 0.107481, "low": 0.104589, "close": 0.106933, "volume": 5524604.0, "close_time": 1622282399999}, {"open_time": 1622282400000, "open": 0.106819, "high": 0.107541, "low": 0.106, "close": 0.106471, "volume": 5165100.0, "close_time": 1622285999999}, {"open_time": 1622286000000, "open": 0.106519, "high": 0.107, "low": 0.103095, "close": 0.10637, "volume": 9192021.0, "close_time": 1622289599999}, {"open_time": 1622289600000, "open": 0.10621, "high": 0.10621, "low": 0.100687, "close": 0.102006, "volume": 9360833.0, "close_time": 1622293199999}, {"open_time": 1622293200000, "open": 0.101934, "high": 0.10264, "low": 0.097629, "close": 0.101695, "volume": 15580205.0, "close_time": 1622296799999}, {"open_time": 1622296800000, "open": 0.101419, "high": 0.103339, "low": 0.0989, "close": 0.099728, "volume": 15807141.0, "close_time": 1622300399999}, {"open_time": 1622300400000, "open": 0.099519, "high": 0.099692, "low": 0.096124, "close": 0.098274, "volume": 13875468.0, "close_time": 1622303999999}, {"open_time": 1622304000000, "open": 0.098202, "high": 0.100813, "low": 0.096723, "close": 0.100492, "volume": 13434737.0, "close_time": 1622307599999}, {"open_time": 1622307600000, "open": 0.100377, "high": 0.100377, "low": 0.093608, "close": 0.09502, "volume": 13984408.0, "close_time": 1622311199999}, {"open_time": 1622311200000, "open": 0.095018, "high": 0.096207, "low": 0.093379, "close": 0.095068, "volume": 16931233.0, "close_time": 1622314799999}, {"open_time": 1622314800000, "open": 0.095051, "high": 0.095509, "low": 0.092505, "close": 0.095036, "volume": 16863804.0, "close_time": 1622318399999}, {"open_time": 1622318400000, "open": 0.095144, "high": 0.097224, "low": 0.093369, "close": 0.096596, "volume": 10355023.0, "close_time": 1622321999999}, {"open_time": 1622322000000, "open": 0.09636, "high": 0.099059, "low": 0.096169, "close": 0.099025, "volume": 8978879.0, "close_time": 1622325599999}, {"open_time": 1622325600000, "open": 0.098651, "high": 0.099479, "low": 0.097225, "close": 0.09826, "volume": 10952464.0, "close_time": 1622329199999}, {"open_time": 1622329200000, "open": 0.098121, "high": 0.100526, "low": 0.096412, "close": 0.098855, "volume": 7446021.0, "close_time": 1622332799999}, {"open_time": 1622332800000, "open": 0.099069, "high": 0.099069, "low": 0.092327, "close": 0.095729, "volume": 16812877.0, "close_time": 1622336399999}, {"open_time": 1622336400000, "open": 0.095961, "high": 0.09624, "low": 0.093934, "close": 0.095778, "volume": 6070126.0, "close_time": 1622339999999}, {"open_time": 1622340000000, "open": 0.095464, "high": 0.09892, "low": 0.095059, "close": 0.098845, "volume": 6234198.0, "close_time": 1622343599999}, {"open_time": 1622343600000, "open": 0.098937, "high": 0.101902, "low": 0.098186, "close": 0.101583, "volume": 5519685.0, "close_time": 1622347199999}, {"open_time": 1622347200000, "open": 0.101751, "high": 0.10274, "low": 0.100114, "close": 0.101136, "volume": 3605874.0, "close_time": 1622350799999}, {"open_time": 1622350800000, "open": 0.101284, "high": 0.109834, "low": 0.101284, "close": 0.107188, "volume": 10242331.0, "close_time": 1622354399999}, {"open_time": 1622354400000, "open": 0.1072, "high": 0.112052, "low": 0.106841, "close": 0.111326, "volume": 5212006.0, "close_time": 1622357999999}, {"open_time": 1622358000000, "open": 0.111692, "high": 0.113784, "low": 0.1102, "close": 0.112047, "volume": 3342311.0, "close_time": 1622361599999}, {"open_time": 1622361600000, "open": 0.112064, "high": 0.113181, "low": 0.10872, "close": 0.109541, "volume": 2178614.0, "close_time": 1622365199999}, {"open_time": 1622365200000, "open": 0.11011, "high": 0.11171, "low": 0.109821, "close": 0.110714, "volume": 1587128.0, "close_time": 1622368799999}, {"open_time": 1622368800000, "open": 0.110876, "high": 0.111921, "low": 0.109319, "close": 0.109725, "volume": 3786853.0, "close_time": 1622372399999}, {"open_time": 1622372400000, "open": 0.109465, "high": 0.114703, "low": 0.109465, "close": 0.113427, "volume": 4982067.0, "close_time": 1622375999999}, {"open_time": 1622376000000, "open": 0.113566, "high": 0.113969, "low": 0.107421, "close": 0.109527, "volume": 16012533.0, "close_time": 1622379599999}, {"open_time": 1622379600000, "open": 0.109427, "high": 0.110209, "low": 0.108188, "close": 0.109072, "volume": 11330938.0, "close_time": 1622383199999}, {"open_time": 1622383200000, "open": 0.10889, "high": 0.109295, "low": 0.105538, "close": 0.10613, "volume": 7188649.0, "close_time": 1622386799999}, {"open_time": 1622386800000, "open": 0.106237, "high": 0.107993, "low": 0.10578, "close": 0.107887, "volume": 3309144.0, "close_time": 1622390399999}, {"open_time": 1622390400000, "open": 0.107891, "high": 0.109834, "low": 0.106756, "close": 0.109118, "volume": 5588187.0, "close_time": 1622393999999}, {"open_time": 1622394000000, "open": 0.109038, "high": 0.111515, "low": 0.108978, "close": 0.110892, "volume": 14487060.0, "close_time": 1622397599999}, {"open_time": 1622397600000, "open": 0.110793, "high": 0.112216, "low": 0.110192, "close": 0.11023, "volume": 4249022.0, "close_time": 1622401199999}, {"open_time": 1622401200000, "open": 0.110443, "high": 0.110716, "low": 0.108913, "close": 0.108913, "volume": 9485754.0, "close_time": 1622404799999}, {"open_time": 1622404800000, "open": 0.108868, "high": 0.110119, "low": 0.107697, "close": 0.108682, "volume": 3726051.0, "close_time": 1622408399999}, {"open_time": 1622408400000, "open": 0.108578, "high": 0.109618, "low": 0.107956, "close": 0.108391, "volume": 1207919.0, "close_time": 1622411999999}, {"open_time": 1622412000000, "open": 0.107957, "high": 0.109261, "low": 0.106977, "close": 0.107508, "volume": 14691505.0, "close_time": 1622415599999}, {"open_time": 1622415600000, "open": 0.107509, "high": 0.107993, "low": 0.106107, "close": 0.107418, "volume": 9276572.0, "close_time": 1622419199999}, {"open_time": 1622419200000, "open": 0.107415, "high": 0.110508, "low": 0.105839, "close": 0.106403, "volume": 6952699.0, "close_time": 1622422799999}, {"open_time": 1622422800000, "open": 0.106217, "high": 0.107242, "low": 0.103537, "close": 0.103537, "volume": 4598958.0, "close_time": 1622426399999}, {"open_time": 1622426400000, "open": 0.104283, "high": 0.106816, "low": 0.102177, "close": 0.103906, "volume": 9523061.0, "close_time": 1622429999999}, {"open_time": 1622430000000, "open": 0.105047, "high": 0.1055, "low": 0.102065, "close": 0.104731, "volume": 4169860.0, "close_time": 1622433599999}, {"open_time": 1622433600000, "open": 0.104442, "high": 0.105469, "low": 0.103169, "close": 0.104448, "volume": 5873271.0, "close_time": 1622437199999}, {"open_time": 1622437200000, "open": 0.104099, "high": 0.106402, "low": 0.1033, "close": 0.105129, "volume": 2506504.0, "close_time": 1622440799999}, {"open_time": 1622440800000, "open": 0.105219, "high": 0.109137, "low": 0.105219, "close": 0.108605, "volume": 6821762.0, "close_time": 1622444399999}, {"open_time": 1622444400000, "open": 0.108469, "high": 0.112484, "low": 0.108156, "close": 0.111679, "volume": 8979742.0, "close_time": 1622447999999}, {"open_time": 1622448000000, "open": 0.111945, "high": 0.113954, "low": 0.109793, "close": 0.113078, "volume": 6604279.0, "close_time": 1622451599999}, {"open_time": 1622451600000, "open": 0.113417, "high": 0.113547, "low": 0.110358, "close": 0.110689, "volume": 3947807.0, "close_time": 1622455199999}, {"open_time": 1622455200000, "open": 0.110762, "high": 0.115772, "low": 0.110762, "close": 0.115284, "volume": 6690492.0, "close_time": 1622458799999}, {"open_time": 1622458800000, "open": 0.115476, "high": 0.122, "low": 0.115126, "close": 0.118384, "volume": 14450568.0, "close_time": 1622462399999}, {"open_time": 1622462400000, "open": 0.118529, "high": 0.120839, "low": 0.115279, "close": 0.117059, "volume": 10877689.0, "close_time": 1622465999999}, {"open_time": 1622466000000, "open": 0.117188, "high": 0.119469, "low": 0.115984, "close": 0.116849, "volume": 9847364.0, "close_time": 1622469599999}, {"open_time": 1622469600000, "open": 0.116908, "high": 0.117363, "low": 0.113743, "close": 0.116173, "volume": 9744807.0, "close_time": 1622473199999}, {"open_time": 1622473200000, "open": 0.116278, "high": 0.120424, "low": 0.116133, "close": 0.118698, "volume": 10160042.0, "close_time": 1622476799999}, {"open_time": 1622476800000, "open": 0.118785, "high": 0.123182, "low": 0.118392, "close": 0.120848, "volume": 8175784.0, "close_time": 1622480399999}, {"open_time": 1622480400000, "open": 0.120811, "high": 0.120895, "low": 0.117606, "close": 0.11886, "volume": 5736736.0, "close_time": 1622483999999}, {"open_time": 1622484000000, "open": 0.118938, "high": 0.118953, "low": 0.116676, "close": 0.117272, "volume": 4397196.0, "close_time": 1622487599999}, {"open_time": 1622487600000, "open": 0.117506, "high": 0.119856, "low": 0.116882, "close": 0.119856, "volume": 4521163.0, "close_time": 1622491199999}, {"open_time": 1622491200000, "open": 0.119848, "high": 0.1208, "low": 0.118513, "close": 0.119292, "volume": 4348726.0, "close_time": 1622494799999}, {"open_time": 1622494800000, "open": 0.119382, "high": 0.122201, "low": 0.119243, "close": 0.121427, "volume": 1945394.0, "close_time": 1622498399999}, {"open_time": 1622498400000, "open": 0.121326, "high": 0.123455, "low": 0.121042, "close": 0.122417, "volume": 3336511.0, "close_time": 1622501999999}, {"open_time": 1622502000000, "open": 0.122822, "high": 0.126298, "low": 0.122167, "close": 0.125937, "volume": 6310807.0, "close_time": 1622505599999}, {"open_time": 1622505600000, "open": 0.126042, "high": 0.128765, "low": 0.124204, "close": 0.1284, "volume": 8740277.0, "close_time": 1622509199999}, {"open_time": 1622509200000, "open": 0.128765, "high": 0.129711, "low": 0.123466, "close": 0.123633, "volume": 15564073.0, "close_time": 1622512799999}, {"open_time": 1622512800000, "open": 0.123508, "high": 0.124638, "low": 0.120974, "close": 0.123009, "volume": 11352184.0, "close_time": 1622516399999}, {"open_time": 1622516400000, "open": 0.122818, "high": 0.125195, "low": 0.121839, "close": 0.122193, "volume": 4888343.0, "close_time": 1622519999999}, {"open_time": 1622520000000, "open": 0.122218, "high": 0.124304, "low": 0.121175, "close": 0.123666, "volume": 4629641.0, "close_time": 1622523599999}, {"open_time": 1622523600000, "open": 0.123558, "high": 0.127343, "low": 0.123022, "close": 0.126953, "volume": 4119252.0, "close_time": 1622527199999}, {"open_time": 1622527200000, "open": 0.126712, "high": 0.126895, "low": 0.122752, "close": 0.124214, "volume": 3146936.0, "close_time": 1622530799999}, {"open_time": 1622530800000, "open": 0.124089, "high": 0.125603, "low": 0.122403, "close": 0.123917, "volume": 3626713.0, "close_time": 1622534399999}, {"open_time": 1622534400000, "open": 0.123668, "high": 0.125115, "low": 0.118677, "close": 0.119905, "volume": 10059990.0, "close_time": 1622537999999}, {"open_time": 1622538000000, "open": 0.119584, "high": 0.122262, "low": 0.118996, "close": 0.121656, "volume": 6025076.0, "close_time": 1622541599999}, {"open_time": 1622541600000, "open": 0.121438, "high": 0.123728, "low": 0.120762, "close": 0.12308, "volume": 4930704.0, "close_time": 1622545199999}, {"open_time": 1622545200000, "open": 0.123136, "high": 0.124354, "low": 0.121868, "close": 0.123426, "volume": 4444102.0, "close_time": 1622548799999}, {"open_time": 1622548800000, "open": 0.123024, "high": 0.123172, "low": 0.119795, "close": 0.11989, "volume": 4005833.0, "close_time": 1622552399999}, {"open_time": 1622552400000, "open": 0.120124, "high": 0.125028, "low": 0.1177, "close": 0.12416, "volume": 10284704.0, "close_time": 1622555999999}, {"open_time": 1622556000000, "open": 0.12421, "high": 0.125195, "low": 0.121738, "close": 0.122562, "volume": 7799409.0, "close_time": 1622559599999}, {"open_time": 1622559600000, "open": 0.122595, "high": 0.122595, "low": 0.120113, "close": 0.120618, "volume": 4421392.0, "close_time": 1622563199999}, {"open_time": 1622563200000, "open": 0.120735, "high": 0.122407, "low": 0.119295, "close": 0.120234, "volume": 5005459.0, "close_time": 1622566799999}, {"open_time": 1622566800000, "open": 0.11999, "high": 0.120931, "low": 0.11895, "close": 0.120509, "volume": 4950169.0, "close_time": 1622570399999}, {"open_time": 1622570400000, "open": 0.120449, "high": 0.122002, "low": 0.120359, "close": 0.121326, "volume": 3263819.0, "close_time": 1622573999999}, {"open_time": 1622574000000, "open": 0.121182, "high": 0.121266, "low": 0.1182, "close": 0.11925, "volume": 4788715.0, "close_time": 1622577599999}, {"open_time": 1622577600000, "open": 0.119194, "high": 0.120748, "low": 0.118577, "close": 0.120712, "volume": 3582720.0, "close_time": 1622581199999}, {"open_time": 1622581200000, "open": 0.120391, "high": 0.120687, "low": 0.118822, "close": 0.120215, "volume": 2015251.0, "close_time": 1622584799999}, {"open_time": 1622584800000, "open": 0.120506, "high": 0.121015, "low": 0.119134, "close": 0.120386, "volume": 3334071.0, "close_time": 1622588399999}, {"open_time": 1622588400000, "open": 0.120344, "high": 0.121296, "low": 0.119653, "close": 0.120682, "volume": 3405378.0, "close_time": 1622591999999}, {"open_time": 1622592000000, "open": 0.120728, "high": 0.1214, "low": 0.11768, "close": 0.118113, "volume": 3499091.0, "close_time": 1622595599999}, {"open_time": 1622595600000, "open": 0.118329, "high": 0.11983, "low": 0.117089, "close": 0.119817, "volume": 3193312.0, "close_time": 1622599199999}, {"open_time": 1622599200000, "open": 0.119947, "high": 0.121449, "low": 0.119647, "close": 0.120032, "volume": 2582901.0, "close_time": 1622602799999}, {"open_time": 1622602800000, "open": 0.11982, "high": 0.122185, "low": 0.11982, "close": 0.121401, "volume": 3316029.0, "close_time": 1622606399999}, {"open_time": 1622606400000, "open": 0.121428, "high": 0.124246, "low": 0.121428, "close": 0.12259, "volume": 3679920.0, "close_time": 1622609999999}, {"open_time": 1622610000000, "open": 0.122617, "high": 0.123099, "low": 0.121045, "close": 0.122719, "volume": 2887447.0, "close_time": 1622613599999}, {"open_time": 1622613600000, "open": 0.122669, "high": 0.1236, "low": 0.12205, "close": 0.122603, "volume": 3361536.0, "close_time": 1622617199999}, {"open_time": 1622617200000, "open": 0.12277, "high": 0.125779, "low": 0.12277, "close": 0.124701, "volume": 4655487.0, "close_time": 1622620799999}, {"open_time": 1622620800000, "open": 0.125056, "high": 0.127525, "low": 0.124059, "close": 0.127264, "volume": 3816711.0, "close_time": 1622624399999}, {"open_time": 1622624400000, "open": 0.127214, "high": 0.127396, "low": 0.124904, "close": 0.12543, "volume": 2321578.0, "close_time": 1622627999999}, {"open_time": 1622628000000, "open": 0.125098, "high": 0.125369, "low": 0.122181, "close": 0.123157, "volume": 5692668.0, "close_time": 1622631599999}, {"open_time": 1622631600000, "open": 0.123207, "high": 0.125044, "low": 0.121809, "close": 0.124721, "volume": 2919703.0, "close_time": 1622635199999}, {"open_time": 1622635200000, "open": 0.124666, "high": 0.125881, "low": 0.124439, "close": 0.125238, "volume": 1757469.0, "close_time": 1622638799999}, {"open_time": 1622638800000, "open": 0.125164, "high": 0.127561, "low": 0.123783, "close": 0.126432, "volume": 3012066.0, "close_time": 1622642399999}, {"open_time": 1622642400000, "open": 0.126415, "high": 0.129158, "low": 0.125726, "close": 0.128476, "volume": 4437919.0, "close_time": 1622645999999}, {"open_time": 1622646000000, "open": 0.128637, "high": 0.131973, "low": 0.128637, "close": 0.131122, "volume": 7399068.0, "close_time": 1622649599999}, {"open_time": 1622649600000, "open": 0.131127, "high": 0.131626, "low": 0.126471, "close": 0.127486, "volume": 6002398.0, "close_time": 1622653199999}, {"open_time": 1622653200000, "open": 0.127806, "high": 0.128946, "low": 0.126199, "close": 0.128864, "volume": 2711151.0, "close_time": 1622656799999}, {"open_time": 1622656800000, "open": 0.128836, "high": 0.128895, "low": 0.127316, "close": 0.128264, "volume": 1302490.0, "close_time": 1622660399999}, {"open_time": 1622660400000, "open": 0.128359, "high": 0.129031, "low": 0.127946, "close": 0.128903, "volume": 1065163.0, "close_time": 1622663999999}, {"open_time": 1622664000000, "open": 0.128826, "high": 0.128826, "low": 0.126213, "close": 0.127108, "volume": 3866907.0, "close_time": 1622667599999}, {"open_time": 1622667600000, "open": 0.127196, "high": 0.128869, "low": 0.127189, "close": 0.127648, "volume": 1885306.0, "close_time": 1622671199999}, {"open_time": 1622671200000, "open": 0.127409, "high": 0.128218, "low": 0.12482, "close": 0.126705, "volume": 19076873.0, "close_time": 1622674799999}, {"open_time": 1622674800000, "open": 0.126465, "high": 0.12748, "low": 0.125557, "close": 0.125557, "volume": 2550749.0, "close_time": 1622678399999}, {"open_time": 1622678400000, "open": 0.125755, "high": 0.127088, "low": 0.124853, "close": 0.126103, "volume": 5312839.0, "close_time": 1622681999999}, {"open_time": 1622682000000, "open": 0.125887, "high": 0.127211, "low": 0.123523, "close": 0.123783, "volume": 4013268.0, "close_time": 1622685599999}, {"open_time": 1622685600000, "open": 0.123603, "high": 0.125899, "low": 0.123161, "close": 0.125742, "volume": 5756524.0, "close_time": 1622689199999}, {"open_time": 1622689200000, "open": 0.125425, "high": 0.128181, "low": 0.124893, "close": 0.127746, "volume": 3501383.0, "close_time": 1622692799999}, {"open_time": 1622692800000, "open": 0.127378, "high": 0.129086, "low": 0.127378, "close": 0.128957, "volume": 4948154.0, "close_time": 1622696399999}, {"open_time": 1622696400000, "open": 0.129057, "high": 0.131561, "low": 0.128457, "close": 0.130859, "volume": 8872035.0, "close_time": 1622699999999}, {"open_time": 1622700000000, "open": 0.131019, "high": 0.131081, "low": 0.128989, "close": 0.130255, "volume": 2138216.0, "close_time": 1622703599999}, {"open_time": 1622703600000, "open": 0.130317, "high": 0.133652, "low": 0.129658, "close": 0.132784, "volume": 4287049.0, "close_time": 1622707199999}, {"open_time": 1622707200000, "open": 0.13266, "high": 0.137578, "low": 0.132183, "close": 0.134629, "volume": 4976705.0, "close_time": 1622710799999}, {"open_time": 1622710800000, "open": 0.134856, "high": 0.1364, "low": 0.133377, "close": 0.135963, "volume": 2740232.0, "close_time": 1622714399999}, {"open_time": 1622714400000, "open": 0.136381, "high": 0.139707, "low": 0.135478, "close": 0.137347, "volume": 4092608.0, "close_time": 1622717999999}, {"open_time": 1622718000000, "open": 0.137398, "high": 0.1383, "low": 0.133996, "close": 0.134286, "volume": 5911025.0, "close_time": 1622721599999}, {"open_time": 1622721600000, "open": 0.134345, "high": 0.137537, "low": 0.133006, "close": 0.136877, "volume": 8639304.0, "close_time": 1622725199999}, {"open_time": 1622725200000, "open": 0.136813, "high": 0.13959, "low": 0.13425, "close": 0.135452, "volume": 10300850.0, "close_time": 1622728799999}, {"open_time": 1622728800000, "open": 0.135452, "high": 0.136986, "low": 0.134596, "close": 0.135598, "volume": 3153671.0, "close_time": 1622732399999}, {"open_time": 1622732400000, "open": 0.135662, "high": 0.137122, "low": 0.134279, "close": 0.134825, "volume": 9641049.0, "close_time": 1622735999999}, {"open_time": 1622736000000, "open": 0.134968, "high": 0.136725, "low": 0.133392, "close": 0.136582, "volume": 6902354.0, "close_time": 1622739599999}, {"open_time": 1622739600000, "open": 0.1366, "high": 0.138057, "low": 0.135477, "close": 0.136486, "volume": 1640079.0, "close_time": 1622743199999}, {"open_time": 1622743200000, "open": 0.136547, "high": 0.137718, "low": 0.13499, "close": 0.135305, "volume": 2436127.0, "close_time": 1622746799999}, {"open_time": 1622746800000, "open": 0.135238, "high": 0.135977, "low": 0.13468, "close": 0.135116, "volume": 3119119.0, "close_time": 1622750399999}, {"open_time": 1622750400000, "open": 0.135569, "high": 0.137172, "low": 0.135054, "close": 0.136887, "volume": 1826094.0, "close_time": 1622753999999}, {"open_time": 1622754000000, "open": 0.136696, "high": 0.139312, "low": 0.136428, "close": 0.138569, "volume": 5483643.0, "close_time": 1622757599999}, {"open_time": 1622757600000, "open": 0.138272, "high": 0.142998, "low": 0.137866, "close": 0.142998, "volume": 9984476.0, "close_time": 1622761199999}, {"open_time": 1622761200000, "open": 0.142838, "high": 0.145124, "low": 0.140587, "close": 0.142725, "volume": 10685699.0, "close_time": 1622764799999}, {"open_time": 1622764800000, "open": 0.143064, "high": 0.15287, "low": 0.142495, "close": 0.151394, "volume": 13053145.0, "close_time": 1622768399999}, {"open_time": 1622768400000, "open": 0.151071, "high": 0.151154, "low": 0.138008, "close": 0.141584, "volume": 28479833.0, "close_time": 1622771999999}, {"open_time": 1622772000000, "open": 0.141282, "high": 0.144928, "low": 0.136895, "close": 0.143346, "volume": 16211887.0, "close_time": 1622775599999}, {"open_time": 1622775600000, "open": 0.143582, "high": 0.147965, "low": 0.140833, "close": 0.143702, "volume": 17920974.0, "close_time": 1622779199999}, {"open_time": 1622779200000, "open": 0.143702, "high": 0.145025, "low": 0.139385, "close": 0.139467, "volume": 8574100.0, "close_time": 1622782799999}, {"open_time": 1622782800000, "open": 0.139436, "high": 0.14137, "low": 0.132505, "close": 0.134089, "volume": 9348808.0, "close_time": 1622786399999}, {"open_time": 1622786400000, "open": 0.133864, "high": 0.137148, "low": 0.128507, "close": 0.129259, "volume": 12222867.0, "close_time": 1622789999999}, {"open_time": 1622790000000, "open": 0.12966, "high": 0.13341, "low": 0.125094, "close": 0.131069, "volume": 16545809.0, "close_time": 1622793599999}, {"open_time": 1622793600000, "open": 0.130655, "high": 0.134043, "low": 0.128116, "close": 0.132118, "volume": 8599717.0, "close_time": 1622797199999}, {"open_time": 1622797200000, "open": 0.131661, "high": 0.131802, "low": 0.129152, "close": 0.130234, "volume": 8852118.0, "close_time": 1622800799999}, {"open_time": 1622800800000, "open": 0.130481, "high": 0.13311, "low": 0.127449, "close": 0.127449, "volume": 8293699.0, "close_time": 1622804399999}, {"open_time": 1622804400000, "open": 0.127496, "high": 0.128525, "low": 0.123218, "close": 0.125437, "volume": 5285908.0, "close_time": 1622807999999}, {"open_time": 1622808000000, "open": 0.125269, "high": 0.130758, "low": 0.119308, "close": 0.128881, "volume": 13301221.0, "close_time": 1622811599999}, {"open_time": 1622811600000, "open": 0.129088, "high": 0.130668, "low": 0.127641, "close": 0.129202, "volume": 9125689.0, "close_time": 1622815199999}, {"open_time": 1622815200000, "open": 0.129367, "high": 0.13, "low": 0.125207, "close": 0.12961, "volume": 8778398.0, "close_time": 1622818799999}, {"open_time": 1622818800000, "open": 0.129307, "high": 0.133996, "low": 0.1283, "close": 0.133214, "volume": 7944766.0, "close_time": 1622822399999}, {"open_time": 1622822400000, "open": 0.133306, "high": 0.134929, "low": 0.129898, "close": 0.130448, "volume": 12948518.0, "close_time": 1622825999999}, {"open_time": 1622826000000, "open": 0.130266, "high": 0.134051, "low": 0.129288, "close": 0.133212, "volume": 6980324.0, "close_time": 1622829599999}, {"open_time": 1622829600000, "open": 0.13347, "high": 0.134515, "low": 0.131797, "close": 0.131797, "volume": 4804235.0, "close_time": 1622833199999}, {"open_time": 1622833200000, "open": 0.132037, "high": 0.132701, "low": 0.129096, "close": 0.130348, "volume": 5117557.0, "close_time": 1622836799999}, {"open_time": 1622836800000, "open": 0.13087, "high": 0.133368, "low": 0.130761, "close": 0.131222, "volume": 3817079.0, "close_time": 1622840399999}, {"open_time": 1622840400000, "open": 0.131388, "high": 0.133654, "low": 0.131195, "close": 0.132962, "volume": 2776483.0, "close_time": 1622843999999}, {"open_time": 1622844000000, "open": 0.133169, "high": 0.133477, "low": 0.131123, "close": 0.132356, "volume": 2778407.0, "close_time": 1622847599999}, {"open_time": 1622847600000, "open": 0.132367, "high": 0.132951, "low": 0.127546, "close": 0.129137, "volume": 9500349.0, "close_time": 1622851199999}, {"open_time": 1622851200000, "open": 0.129137, "high": 0.138835, "low": 0.128362, "close": 0.138482, "volume": 10597951.0, "close_time": 1622854799999}, {"open_time": 1622854800000, "open": 0.138551, "high": 0.141731, "low": 0.136656, "close": 0.139006, "volume": 13743120.0, "close_time": 1622858399999}, {"open_time": 1622858400000, "open": 0.139092, "high": 0.139467, "low": 0.136069, "close": 0.138454, "volume": 5949428.0, "close_time": 1622861999999}, {"open_time": 1622862000000, "open": 0.138694, "high": 0.13946, "low": 0.135, "close": 0.135716, "volume": 6133775.0, "close_time": 1622865599999}, {"open_time": 1622865600000, "open": 0.135716, "high": 0.138981, "low": 0.135716, "close": 0.138222, "volume": 3364338.0, "close_time": 1622869199999}, {"open_time": 1622869200000, "open": 0.138559, "high": 0.139431, "low": 0.136569, "close": 0.138406, "volume": 1487165.0, "close_time": 1622872799999}, {"open_time": 1622872800000, "open": 0.138587, "high": 0.140231, "low": 0.138179, "close": 0.139353, "volume": 2779981.0, "close_time": 1622876399999}, {"open_time": 1622876400000, "open": 0.139297, "high": 0.141259, "low": 0.137838, "close": 0.138229, "volume": 3662164.0, "close_time": 1622879999999}, {"open_time": 1622880000000, "open": 0.138472, "high": 0.138861, "low": 0.136627, "close": 0.13811, "volume": 2555845.0, "close_time": 1622883599999}, {"open_time": 1622883600000, "open": 0.138379, "high": 0.139136, "low": 0.129643, "close": 0.131638, "volume": 6056872.0, "close_time": 1622887199999}, {"open_time": 1622887200000, "open": 0.131488, "high": 0.134593, "low": 0.130202, "close": 0.133942, "volume": 9439191.0, "close_time": 1622890799999}, {"open_time": 1622890800000, "open": 0.133797, "high": 0.134611, "low": 0.128845, "close": 0.130163, "volume": 7088022.0, "close_time": 1622894399999}, {"open_time": 1622894400000, "open": 0.130047, "high": 0.13311, "low": 0.127915, "close": 0.131207, "volume": 8794886.0, "close_time": 1622897999999}, {"open_time": 1622898000000, "open": 0.131031, "high": 0.131748, "low": 0.128381, "close": 0.128677, "volume": 6618139.0, "close_time": 1622901599999}, {"open_time": 1622901600000, "open": 0.128362, "high": 0.131093, "low": 0.12744, "close": 0.127887, "volume": 7024815.0, "close_time": 1622905199999}, {"open_time": 1622905200000, "open": 0.127722, "high": 0.130468, "low": 0.126828, "close": 0.129908, "volume": 6887441.0, "close_time": 1622908799999}, {"open_time": 1622908800000, "open": 0.129553, "high": 0.129553, "low": 0.127254, "close": 0.127691, "volume": 2531778.0, "close_time": 1622912399999}, {"open_time": 1622912400000, "open": 0.127254, "high": 0.128743, "low": 0.125276, "close": 0.125425, "volume": 3661626.0, "close_time": 1622915999999}, {"open_time": 1622916000000, "open": 0.125524, "high": 0.1269, "low": 0.124846, "close": 0.125525, "volume": 3833201.0, "close_time": 1622919599999}, {"open_time": 1622919600000, "open": 0.125524, "high": 0.127337, "low": 0.123807, "close": 0.124245, "volume": 4099268.0, "close_time": 1622923199999}, {"open_time": 1622923200000, "open": 0.124213, "high": 0.126364, "low": 0.123788, "close": 0.125597, "volume": 5612057.0, "close_time": 1622926799999}, {"open_time": 1622926800000, "open": 0.12547, "high": 0.12547, "low": 0.120226, "close": 0.120645, "volume": 9963024.0, "close_time": 1622930399999}, {"open_time": 1622930400000, "open": 0.120731, "high": 0.124857, "low": 0.120731, "close": 0.122227, "volume": 10008500.0, "close_time": 1622933999999}, {"open_time": 1622934000000, "open": 0.122178, "high": 0.125506, "low": 0.122178, "close": 0.12526, "volume": 4154898.0, "close_time": 1622937599999}, {"open_time": 1622937600000, "open": 0.125286, "high": 0.126701, "low": 0.124434, "close": 0.125783, "volume": 4100555.0, "close_time": 1622941199999}, {"open_time": 1622941200000, "open": 0.126085, "high": 0.129366, "low": 0.126059, "close": 0.128896, "volume": 8981711.0, "close_time": 1622944799999}, {"open_time": 1622944800000, "open": 0.128585, "high": 0.128617, "low": 0.126648, "close": 0.126898, "volume": 2598574.0, "close_time": 1622948399999}, {"open_time": 1622948400000, "open": 0.127428, "high": 0.127428, "low": 0.125299, "close": 0.126268, "volume": 1979006.0, "close_time": 1622951999999}, {"open_time": 1622952000000, "open": 0.126116, "high": 0.129, "low": 0.126116, "close": 0.127948, "volume": 2913377.0, "close_time": 1622955599999}, {"open_time": 1622955600000, "open": 0.128165, "high": 0.130188, "low": 0.127426, "close": 0.130188, "volume": 1817170.0, "close_time": 1622959199999}, {"open_time": 1622959200000, "open": 0.130329, "high": 0.13121, "low": 0.127274, "close": 0.129938, "volume": 7274113.0, "close_time": 1622962799999}, {"open_time": 1622962800000, "open": 0.129831, "high": 0.132498, "low": 0.129831, "close": 0.132498, "volume": 3387928.0, "close_time": 1622966399999}, {"open_time": 1622966400000, "open": 0.13253, "high": 0.132926, "low": 0.129394, "close": 0.13172, "volume": 5105818.0, "close_time": 1622969999999}, {"open_time": 1622970000000, "open": 0.131709, "high": 0.132567, "low": 0.130497, "close": 0.130847, "volume": 1057989.0, "close_time": 1622973599999}, {"open_time": 1622973600000, "open": 0.131063, "high": 0.131605, "low": 0.128555, "close": 0.129323, "volume": 2075853.0, "close_time": 1622977199999}, {"open_time": 1622977200000, "open": 0.129642, "high": 0.129924, "low": 0.128243, "close": 0.129896, "volume": 2144266.0, "close_time": 1622980799999}, {"open_time": 1622980800000, "open": 0.129945, "high": 0.13128, "low": 0.12972, "close": 0.130183, "volume": 2747103.0, "close_time": 1622984399999}, {"open_time": 1622984400000, "open": 0.13058, "high": 0.131799, "low": 0.127511, "close": 0.128807, "volume": 4616967.0, "close_time": 1622987999999}, {"open_time": 1622988000000, "open": 0.128653, "high": 0.131413, "low": 0.12756, "close": 0.131237, "volume": 3756235.0, "close_time": 1622991599999}, {"open_time": 1622991600000, "open": 0.130989, "high": 0.132258, "low": 0.130783, "close": 0.131727, "volume": 1438072.0, "close_time": 1622995199999}, {"open_time": 1622995200000, "open": 0.131815, "high": 0.133862, "low": 0.131324, "close": 0.133862, "volume": 2393069.0, "close_time": 1622998799999}, {"open_time": 1622998800000, "open": 0.133605, "high": 0.133605, "low": 0.130326, "close": 0.130626, "volume": 3472619.0, "close_time": 1623002399999}, {"open_time": 1623002400000, "open": 0.130636, "high": 0.130898, "low": 0.129702, "close": 0.130441, "volume": 1928137.0, "close_time": 1623005999999}, {"open_time": 1623006000000, "open": 0.130258, "high": 0.130288, "low": 0.128708, "close": 0.129019, "volume": 2501124.0, "close_time": 1623009599999}, {"open_time": 1623009600000, "open": 0.12898, "high": 0.131296, "low": 0.128025, "close": 0.131137, "volume": 3745887.0, "close_time": 1623013199999}, {"open_time": 1623013200000, "open": 0.131031, "high": 0.131356, "low": 0.130302, "close": 0.13104, "volume": 1218448.0, "close_time": 1623016799999}, {"open_time": 1623016800000, "open": 0.131011, "high": 0.131178, "low": 0.127324, "close": 0.129143, "volume": 5902200.0, "close_time": 1623020399999}, {"open_time": 1623020400000, "open": 0.128608, "high": 0.128754, "low": 0.12686, "close": 0.127618, "volume": 3399950.0, "close_time": 1623023999999}, {"open_time": 1623024000000, "open": 0.127618, "high": 0.130355, "low": 0.127226, "close": 0.129709, "volume": 7398984.0, "close_time": 1623027599999}, {"open_time": 1623027600000, "open": 0.130078, "high": 0.132036, "low": 0.128589, "close": 0.131148, "volume": 4112157.0, "close_time": 1623031199999}, {"open_time": 1623031200000, "open": 0.131718, "high": 0.131888, "low": 0.13081, "close": 0.130995, "volume": 2755014.0, "close_time": 1623034799999}, {"open_time": 1623034800000, "open": 0.131162, "high": 0.13135, "low": 0.129051, "close": 0.129882, "volume": 2726701.0, "close_time": 1623038399999}, {"open_time": 1623038400000, "open": 0.130077, "high": 0.130689, "low": 0.129166, "close": 0.129461, "volume": 1038821.0, "close_time": 1623041999999}, {"open_time": 1623042000000, "open": 0.129824, "high": 0.131217, "low": 0.129642, "close": 0.130301, "volume": 1098126.0, "close_time": 1623045599999}, {"open_time": 1623045600000, "open": 0.13073, "high": 0.13073, "low": 0.129512, "close": 0.129586, "volume": 1209915.0, "close_time": 1623049199999}, {"open_time": 1623049200000, "open": 0.129423, "high": 0.130208, "low": 0.128447, "close": 0.129791, "volume": 864945.0, "close_time": 1623052799999}, {"open_time": 1623052800000, "open": 0.130125, "high": 0.130558, "low": 0.128594, "close": 0.129162, "volume": 1588444.0, "close_time": 1623056399999}, {"open_time": 1623056400000, "open": 0.129207, "high": 0.130285, "low": 0.128613, "close": 0.12993, "volume": 925256.0, "close_time": 1623059999999}, {"open_time": 1623060000000, "open": 0.130202, "high": 0.13288, "low": 0.130202, "close": 0.132646, "volume": 1375727.0, "close_time": 1623063599999}, {"open_time": 1623063600000, "open": 0.132183, "high": 0.13259, "low": 0.130818, "close": 0.131123, "volume": 985186.0, "close_time": 1623067199999}, {"open_time": 1623067200000, "open": 0.131356, "high": 0.134441, "low": 0.131162, "close": 0.134289, "volume": 5458287.0, "close_time": 1623070799999}, {"open_time": 1623070800000, "open": 0.134441, "high": 0.136326, "low": 0.13283, "close": 0.133389, "volume": 5879069.0, "close_time": 1623074399999}, {"open_time": 1623074400000, "open": 0.133438, "high": 0.133438, "low": 0.131426, "close": 0.132833, "volume": 3003226.0, "close_time": 1623077999999}, {"open_time": 1623078000000, "open": 0.13264, "high": 0.133329, "low": 0.131795, "close": 0.132718, "volume": 2687394.0, "close_time": 1623081599999}, {"open_time": 1623081600000, "open": 0.132922, "high": 0.133105, "low": 0.130091, "close": 0.130462, "volume": 2271501.0, "close_time": 1623085199999}, {"open_time": 1623085200000, "open": 0.130117, "high": 0.130147, "low": 0.128182, "close": 0.128616, "volume": 3962996.0, "close_time": 1623088799999}, {"open_time": 1623088800000, "open": 0.128452, "high": 0.128627, "low": 0.125385, "close": 0.126125, "volume": 10840835.0, "close_time": 1623092399999}, {"open_time": 1623092400000, "open": 0.125726, "high": 0.127456, "low": 0.123797, "close": 0.127035, "volume": 5530976.0, "close_time": 1623095999999}, {"open_time": 1623096000000, "open": 0.127096, "high": 0.127326, "low": 0.118635, "close": 0.121212, "volume": 12976815.0, "close_time": 1623099599999}, {"open_time": 1623099600000, "open": 0.120827, "high": 0.122621, "low": 0.113945, "close": 0.117642, "volume": 12811147.0, "close_time": 1623103199999}, {"open_time": 1623103200000, "open": 0.117529, "high": 0.119924, "low": 0.116409, "close": 0.11809, "volume": 5209594.0, "close_time": 1623106799999}, {"open_time": 1623106800000, "open": 0.117926, "high": 0.11804, "low": 0.11297, "close": 0.114684, "volume": 9642412.0, "close_time": 1623110399999}, {"open_time": 1623110400000, "open": 0.114644, "high": 0.118377, "low": 0.113423, "close": 0.115652, "volume": 14821404.0, "close_time": 1623113999999}, {"open_time": 1623114000000, "open": 0.115692, "high": 0.11711, "low": 0.114093, "close": 0.116601, "volume": 6342296.0, "close_time": 1623117599999}, {"open_time": 1623117600000, "open": 0.116236, "high": 0.116241, "low": 0.106914, "close": 0.108917, "volume": 10200062.0, "close_time": 1623121199999}, {"open_time": 1623121200000, "open": 0.109155, "high": 0.114664, "low": 0.105488, "close": 0.110234, "volume": 18978266.0, "close_time": 1623124799999}, {"open_time": 1623124800000, "open": 0.110057, "high": 0.111971, "low": 0.108881, "close": 0.110443, "volume": 9805132.0, "close_time": 1623128399999}, {"open_time": 1623128400000, "open": 0.110329, "high": 0.111766, "low": 0.107864, "close": 0.111607, "volume": 12283852.0, "close_time": 1623131999999}, {"open_time": 1623132000000, "open": 0.111406, "high": 0.112561, "low": 0.109, "close": 0.109543, "volume": 10611678.0, "close_time": 1623135599999}, {"open_time": 1623135600000, "open": 0.109453, "high": 0.113122, "low": 0.107461, "close": 0.110973, "volume": 10439873.0, "close_time": 1623139199999}, {"open_time": 1623139200000, "open": 0.111271, "high": 0.114518, "low": 0.111162, "close": 0.111704, "volume": 10623972.0, "close_time": 1623142799999}, {"open_time": 1623142800000, "open": 0.111874, "high": 0.11217, "low": 0.109519, "close": 0.110265, "volume": 5363407.0, "close_time": 1623146399999}, {"open_time": 1623146400000, "open": 0.110303, "high": 0.112653, "low": 0.109183, "close": 0.109899, "volume": 5853183.0, "close_time": 1623149999999}, {"open_time": 1623150000000, "open": 0.109449, "high": 0.111507, "low": 0.109332, "close": 0.111218, "volume": 4520967.0, "close_time": 1623153599999}, {"open_time": 1623153600000, "open": 0.111412, "high": 0.111539, "low": 0.108713, "close": 0.109278, "volume": 3163755.0, "close_time": 1623157199999}, {"open_time": 1623157200000, "open": 0.109362, "high": 0.109785, "low": 0.106141, "close": 0.106142, "volume": 6268425.0, "close_time": 1623160799999}, {"open_time": 1623160800000, "open": 0.10606, "high": 0.107149, "low": 0.102623, "close": 0.104076, "volume": 18715469.0, "close_time": 1623164399999}, {"open_time": 1623164400000, "open": 0.104415, "high": 0.105693, "low": 0.099115, "close": 0.105017, "volume": 16936600.0, "close_time": 1623167999999}, {"open_time": 1623168000000, "open": 0.104851, "high": 0.109621, "low": 0.103874, "close": 0.107332, "volume": 11913978.0, "close_time": 1623171599999}, {"open_time": 1623171600000, "open": 0.107547, "high": 0.108692, "low": 0.106016, "close": 0.108556, "volume": 8143811.0, "close_time": 1623175199999}, {"open_time": 1623175200000, "open": 0.108301, "high": 0.111966, "low": 0.107779, "close": 0.111684, "volume": 6233196.0, "close_time": 1623178799999}, {"open_time": 1623178800000, "open": 0.112, "high": 0.112833, "low": 0.110391, "close": 0.112296, "volume": 2398941.0, "close_time": 1623182399999}, {"open_time": 1623182400000, "open": 0.112496, "high": 0.114854, "low": 0.110427, "close": 0.114326, "volume": 11698612.0, "close_time": 1623185999999}, {"open_time": 1623186000000, "open": 0.114484, "high": 0.114887, "low": 0.111757, "close": 0.113524, "volume": 7347366.0, "close_time": 1623189599999}, {"open_time": 1623189600000, "open": 0.113285, "high": 0.115115, "low": 0.111706, "close": 0.112475, "volume": 3648100.0, "close_time": 1623193199999}, {"open_time": 1623193200000, "open": 0.112625, "high": 0.114796, "low": 0.112579, "close": 0.112794, "volume": 2149950.0, "close_time": 1623196799999}, {"open_time": 1623196800000, "open": 0.113012, "high": 0.114044, "low": 0.108645, "close": 0.108992, "volume": 5579442.0, "close_time": 1623200399999}, {"open_time": 1623200400000, "open": 0.109238, "high": 0.110237, "low": 0.106056, "close": 0.106056, "volume": 3690856.0, "close_time": 1623203999999}, {"open_time": 1623204000000, "open": 0.10653, "high": 0.110279, "low": 0.105695, "close": 0.108102, "volume": 5757547.0, "close_time": 1623207599999}, {"open_time": 1623207600000, "open": 0.107942, "high": 0.1094, "low": 0.106649, "close": 0.108138, "volume": 5332475.0, "close_time": 1623211199999}, {"open_time": 1623211200000, "open": 0.108148, "high": 0.109161, "low": 0.104809, "close": 0.108843, "volume": 7722889.0, "close_time": 1623214799999}, {"open_time": 1623214800000, "open": 0.108773, "high": 0.112313, "low": 0.108461, "close": 0.111081, "volume": 2672365.0, "close_time": 1623218399999}, {"open_time": 1623218400000, "open": 0.111076, "high": 0.114873, "low": 0.110489, "close": 0.114216, "volume": 2767741.0, "close_time": 1623221999999}, {"open_time": 1623222000000, "open": 0.114125, "high": 0.116199, "low": 0.1128, "close": 0.11311, "volume": 2412939.0, "close_time": 1623225599999}, {"open_time": 1623225600000, "open": 0.113175, "high": 0.113175, "low": 0.110174, "close": 0.110914, "volume": 2873836.0, "close_time": 1623229199999}, {"open_time": 1623229200000, "open": 0.110766, "high": 0.112471, "low": 0.110121, "close": 0.110979, "volume": 1174268.0, "close_time": 1623232799999}, {"open_time": 1623232800000, "open": 0.110996, "high": 0.114572, "low": 0.110508, "close": 0.113467, "volume": 2282304.0, "close_time": 1623236399999}, {"open_time": 1623236400000, "open": 0.113606, "high": 0.115106, "low": 0.112372, "close": 0.114903, "volume": 3449231.0, "close_time": 1623239999999}, {"open_time": 1623240000000, "open": 0.1151, "high": 0.117858, "low": 0.113232, "close": 0.114039, "volume": 6069313.0, "close_time": 1623243599999}, {"open_time": 1623243600000, "open": 0.113896, "high": 0.114828, "low": 0.112426, "close": 0.113826, "volume": 988525.0, "close_time": 1623247199999}, {"open_time": 1623247200000, "open": 0.113667, "high": 0.114882, "low": 0.110868, "close": 0.111458, "volume": 4461419.0, "close_time": 1623250799999}, {"open_time": 1623250800000, "open": 0.112007, "high": 0.116608, "low": 0.111816, "close": 0.115933, "volume": 8268260.0, "close_time": 1623254399999}, {"open_time": 1623254400000, "open": 0.116213, "high": 0.118, "low": 0.114577, "close": 0.117171, "volume": 6106359.0, "close_time": 1623257999999}, {"open_time": 1623258000000, "open": 0.117171, "high": 0.11903, "low": 0.115662, "close": 0.116534, "volume": 4430428.0, "close_time": 1623261599999}, {"open_time": 1623261600000, "open": 0.116582, "high": 0.117438, "low": 0.113747, "close": 0.114925, "volume": 1819183.0, "close_time": 1623265199999}, {"open_time": 1623265200000, "open": 0.115444, "high": 0.116499, "low": 0.114, "close": 0.116157, "volume": 2356997.0, "close_time": 1623268799999}, {"open_time": 1623268800000, "open": 0.1163, "high": 0.118337, "low": 0.115364, "close": 0.116572, "volume": 5302700.0, "close_time": 1623272399999}, {"open_time": 1623272400000, "open": 0.1167, "high": 0.117617, "low": 0.115763, "close": 0.116419, "volume": 2076195.0, "close_time": 1623275999999}, {"open_time": 1623276000000, "open": 0.116736, "high": 0.119182, "low": 0.116225, "close": 0.118371, "volume": 5912439.0, "close_time": 1623279599999}, {"open_time": 1623279600000, "open": 0.118225, "high": 0.120065, "low": 0.117629, "close": 0.120042, "volume": 2759320.0, "close_time": 1623283199999}, {"open_time": 1623283200000, "open": 0.120041, "high": 0.122195, "low": 0.118244, "close": 0.120921, "volume": 7900783.0, "close_time": 1623286799999}, {"open_time": 1623286800000, "open": 0.121414, "high": 0.122125, "low": 0.118333, "close": 0.118333, "volume": 5735145.0, "close_time": 1623290399999}, {"open_time": 1623290400000, "open": 0.118258, "high": 0.119326, "low": 0.117725, "close": 0.11887, "volume": 1972617.0, "close_time": 1623293999999}, {"open_time": 1623294000000, "open": 0.119326, "high": 0.12049, "low": 0.118497, "close": 0.118744, "volume": 1715907.0, "close_time": 1623297599999}, {"open_time": 1623297600000, "open": 0.118441, "high": 0.120524, "low": 0.117227, "close": 0.11887, "volume": 2284274.0, "close_time": 1623301199999}, {"open_time": 1623301200000, "open": 0.11869, "high": 0.119381, "low": 0.116612, "close": 0.117631, "volume": 1958287.0, "close_time": 1623304799999}, {"open_time": 1623304800000, "open": 0.117253, "high": 0.11752, "low": 0.115081, "close": 0.115563, "volume": 3437674.0, "close_time": 1623308399999}, {"open_time": 1623308400000, "open": 0.115523, "high": 0.116976, "low": 0.115053, "close": 0.11668, "volume": 1623834.0, "close_time": 1623311999999}, {"open_time": 1623312000000, "open": 0.116331, "high": 0.116817, "low": 0.11362, "close": 0.113694, "volume": 1122111.0, "close_time": 1623315599999}, {"open_time": 1623315600000, "open": 0.113694, "high": 0.116531, "low": 0.112646, "close": 0.116202, "volume": 5137184.0, "close_time": 1623319199999}, {"open_time": 1623319200000, "open": 0.116202, "high": 0.118885, "low": 0.116117, "close": 0.116677, "volume": 2093006.0, "close_time": 1623322799999}, {"open_time": 1623322800000, "open": 0.116858, "high": 0.117228, "low": 0.115402, "close": 0.116102, "volume": 1052539.0, "close_time": 1623326399999}, {"open_time": 1623326400000, "open": 0.115912, "high": 0.117123, "low": 0.114664, "close": 0.11543, "volume": 1598691.0, "close_time": 1623329999999}, {"open_time": 1623330000000, "open": 0.115364, "high": 0.116, "low": 0.114313, "close": 0.115603, "volume": 5494285.0, "close_time": 1623333599999}, {"open_time": 1623333600000, "open": 0.115998, "high": 0.116803, "low": 0.113055, "close": 0.113964, "volume": 4852100.0, "close_time": 1623337199999}, {"open_time": 1623337200000, "open": 0.113942, "high": 0.115115, "low": 0.111458, "close": 0.11279, "volume": 4819879.0, "close_time": 1623340799999}, {"open_time": 1623340800000, "open": 0.112171, "high": 0.113338, "low": 0.110947, "close": 0.111624, "volume": 4782558.0, "close_time": 1623344399999}, {"open_time": 1623344400000, "open": 0.111386, "high": 0.113052, "low": 0.110134, "close": 0.11187, "volume": 2703218.0, "close_time": 1623347999999}, {"open_time": 1623348000000, "open": 0.111507, "high": 0.11324, "low": 0.111487, "close": 0.112525, "volume": 1945966.0, "close_time": 1623351599999}, {"open_time": 1623351600000, "open": 0.112555, "high": 0.112917, "low": 0.110607, "close": 0.111599, "volume": 1458662.0, "close_time": 1623355199999}, {"open_time": 1623355200000, "open": 0.111776, "high": 0.112722, "low": 0.109056, "close": 0.112581, "volume": 4738862.0, "close_time": 1623358799999}, {"open_time": 1623358800000, "open": 0.112539, "high": 0.112575, "low": 0.110529, "close": 0.111976, "volume": 702656.0, "close_time": 1623362399999}, {"open_time": 1623362400000, "open": 0.111993, "high": 0.11346, "low": 0.111957, "close": 0.112739, "volume": 945327.0, "close_time": 1623365999999}, {"open_time": 1623366000000, "open": 0.112884, "high": 0.112911, "low": 0.111484, "close": 0.111548, "volume": 1623416.0, "close_time": 1623369599999}, {"open_time": 1623369600000, "open": 0.112119, "high": 0.114398, "low": 0.110285, "close": 0.110358, "volume": 3823124.0, "close_time": 1623373199999}, {"open_time": 1623373200000, "open": 0.110242, "high": 0.111152, "low": 0.108644, "close": 0.110706, "volume": 2490591.0, "close_time": 1623376799999}, {"open_time": 1623376800000, "open": 0.110527, "high": 0.112084, "low": 0.108559, "close": 0.111816, "volume": 3441919.0, "close_time": 1623380399999}, {"open_time": 1623380400000, "open": 0.112045, "high": 0.113209, "low": 0.111647, "close": 0.112215, "volume": 1155890.0, "close_time": 1623383999999}, {"open_time": 1623384000000, "open": 0.112216, "high": 0.114231, "low": 0.112216, "close": 0.1131, "volume": 1025365.0, "close_time": 1623387599999}, {"open_time": 1623387600000, "open": 0.113163, "high": 0.113665, "low": 0.111903, "close": 0.112927, "volume": 1586436.0, "close_time": 1623391199999}, {"open_time": 1623391200000, "open": 0.113059, "high": 0.113115, "low": 0.11007, "close": 0.110382, "volume": 1019114.0, "close_time": 1623394799999}, {"open_time": 1623394800000, "open": 0.110411, "high": 0.111966, "low": 0.10817, "close": 0.11171, "volume": 5204940.0, "close_time": 1623398399999}, {"open_time": 1623398400000, "open": 0.11174, "high": 0.112739, "low": 0.11044, "close": 0.11044, "volume": 815546.0, "close_time": 1623401999999}, {"open_time": 1623402000000, "open": 0.111218, "high": 0.114237, "low": 0.110912, "close": 0.112549, "volume": 1028996.0, "close_time": 1623405599999}, {"open_time": 1623405600000, "open": 0.112644, "high": 0.11457, "low": 0.112644, "close": 0.113719, "volume": 808607.0, "close_time": 1623409199999}, {"open_time": 1623409200000, "open": 0.113817, "high": 0.113821, "low": 0.112008, "close": 0.112557, "volume": 725302.0, "close_time": 1623412799999}, {"open_time": 1623412800000, "open": 0.112943, "high": 0.11314, "low": 0.111359, "close": 0.112135, "volume": 2637549.0, "close_time": 1623416399999}, {"open_time": 1623416400000, "open": 0.112394, "high": 0.1134, "low": 0.112175, "close": 0.112893, "volume": 905043.0, "close_time": 1623419999999}, {"open_time": 1623420000000, "open": 0.112902, "high": 0.112902, "low": 0.111386, "close": 0.111664, "volume": 1600445.0, "close_time": 1623423599999}, {"open_time": 1623423600000, "open": 0.111546, "high": 0.111633, "low": 0.109671, "close": 0.109887, "volume": 1714869.0, "close_time": 1623427199999}, {"open_time": 1623427200000, "open": 0.109707, "high": 0.110733, "low": 0.107649, "close": 0.107924, "volume": 2936229.0, "close_time": 1623430799999}, {"open_time": 1623430800000, "open": 0.107924, "high": 0.109946, "low": 0.107299, "close": 0.109763, "volume": 1517579.0, "close_time": 1623434399999}, {"open_time": 1623434400000, "open": 0.109443, "high": 0.109567, "low": 0.106783, "close": 0.109318, "volume": 2018698.0, "close_time": 1623437999999}, {"open_time": 1623438000000, "open": 0.109118, "high": 0.109331, "low": 0.107856, "close": 0.107908, "volume": 883198.0, "close_time": 1623441599999}, {"open_time": 1623441600000, "open": 0.107779, "high": 0.108782, "low": 0.105942, "close": 0.105942, "volume": 4257544.0, "close_time": 1623445199999}, {"open_time": 1623445200000, "open": 0.105844, "high": 0.106839, "low": 0.104478, "close": 0.104691, "volume": 3217259.0, "close_time": 1623448799999}, {"open_time": 1623448800000, "open": 0.104578, "high": 0.107412, "low": 0.104123, "close": 0.105237, "volume": 2617591.0, "close_time": 1623452399999}, {"open_time": 1623452400000, "open": 0.105137, "high": 0.1055, "low": 0.103421, "close": 0.104779, "volume": 3717792.0, "close_time": 1623455999999}, {"open_time": 1623456000000, "open": 0.104913, "high": 0.104917, "low": 0.1023, "close": 0.103228, "volume": 5269213.0, "close_time": 1623459599999}, {"open_time": 1623459600000, "open": 0.102841, "high": 0.103792, "low": 0.100339, "close": 0.100339, "volume": 2945945.0, "close_time": 1623463199999}, {"open_time": 1623463200000, "open": 0.100331, "high": 0.101689, "low": 0.0954, "close": 0.099554, "volume": 16697146.0, "close_time": 1623466799999}, {"open_time": 1623466800000, "open": 0.099306, "high": 0.101822, "low": 0.0992, "close": 0.100416, "volume": 8220594.0, "close_time": 1623470399999}, {"open_time": 1623470400000, "open": 0.100258, "high": 0.101114, "low": 0.096731, "close": 0.097458, "volume": 5802844.0, "close_time": 1623473999999}, {"open_time": 1623474000000, "open": 0.097489, "high": 0.100013, "low": 0.097025, "close": 0.098041, "volume": 3708925.0, "close_time": 1623477599999}, {"open_time": 1623477600000, "open": 0.09823, "high": 0.100107, "low": 0.098126, "close": 0.100107, "volume": 2080314.0, "close_time": 1623481199999}, {"open_time": 1623481200000, "open": 0.100172, "high": 0.101772, "low": 0.100172, "close": 0.100994, "volume": 1455943.0, "close_time": 1623484799999}, {"open_time": 1623484800000, "open": 0.101047, "high": 0.101047, "low": 0.098984, "close": 0.099417, "volume": 989300.0, "close_time": 1623488399999}, {"open_time": 1623488400000, "open": 0.099265, "high": 0.100839, "low": 0.098689, "close": 0.100664, "volume": 1000602.0, "close_time": 1623491999999}, {"open_time": 1623492000000, "open": 0.100654, "high": 0.102433, "low": 0.097849, "close": 0.101783, "volume": 3405380.0, "close_time": 1623495599999}, {"open_time": 1623495600000, "open": 0.102015, "high": 0.103116, "low": 0.100511, "close": 0.102597, "volume": 3076532.0, "close_time": 1623499199999}, {"open_time": 1623499200000, "open": 0.102623, "high": 0.105887, "low": 0.102192, "close": 0.104737, "volume": 3845685.0, "close_time": 1623502799999}, {"open_time": 1623502800000, "open": 0.105045, "high": 0.106324, "low": 0.103836, "close": 0.106137, "volume": 3761551.0, "close_time": 1623506399999}, {"open_time": 1623506400000, "open": 0.106227, "high": 0.106368, "low": 0.103772, "close": 0.104431, "volume": 1922699.0, "close_time": 1623509999999}, {"open_time": 1623510000000, "open": 0.104465, "high": 0.105317, "low": 0.102841, "close": 0.103079, "volume": 642381.0, "close_time": 1623513599999}, {"open_time": 1623513600000, "open": 0.102778, "high": 0.10559, "low": 0.102612, "close": 0.104521, "volume": 1741649.0, "close_time": 1623517199999}, {"open_time": 1623517200000, "open": 0.104691, "high": 0.106257, "low": 0.104088, "close": 0.10591, "volume": 840808.0, "close_time": 1623520799999}, {"open_time": 1623520800000, "open": 0.105942, "high": 0.107088, "low": 0.105516, "close": 0.106562, "volume": 594881.0, "close_time": 1623524399999}, {"open_time": 1623524400000, "open": 0.106881, "high": 0.107247, "low": 0.105725, "close": 0.106124, "volume": 1224910.0, "close_time": 1623527999999}, {"open_time": 1623528000000, "open": 0.10619, "high": 0.107531, "low": 0.106139, "close": 0.1062, "volume": 789907.0, "close_time": 1623531599999}, {"open_time": 1623531600000, "open": 0.106304, "high": 0.107323, "low": 0.105467, "close": 0.106195, "volume": 505279.0, "close_time": 1623535199999}, {"open_time": 1623535200000, "open": 0.106368, "high": 0.107098, "low": 0.105413, "close": 0.106763, "volume": 566219.0, "close_time": 1623538799999}, {"open_time": 1623538800000, "open": 0.106763, "high": 0.107888, "low": 0.105537, "close": 0.106178, "volume": 1052487.0, "close_time": 1623542399999}, {"open_time": 1623542400000, "open": 0.106259, "high": 0.10679, "low": 0.104315, "close": 0.106628, "volume": 693041.0, "close_time": 1623545999999}, {"open_time": 1623546000000, "open": 0.106477, "high": 0.107232, "low": 0.106408, "close": 0.107157, "volume": 512688.0, "close_time": 1623549599999}, {"open_time": 1623549600000, "open": 0.107071, "high": 0.107188, "low": 0.105311, "close": 0.105513, "volume": 863743.0, "close_time": 1623553199999}, {"open_time": 1623553200000, "open": 0.105306, "high": 0.105306, "low": 0.102596, "close": 0.10305, "volume": 3749224.0, "close_time": 1623556799999}, {"open_time": 1623556800000, "open": 0.102753, "high": 0.10466, "low": 0.102395, "close": 0.104224, "volume": 954696.0, "close_time": 1623560399999}, {"open_time": 1623560400000, "open": 0.10406, "high": 0.10406, "low": 0.102545, "close": 0.102908, "volume": 369091.0, "close_time": 1623563999999}, {"open_time": 1623564000000, "open": 0.102819, "high": 0.104041, "low": 0.102158, "close": 0.103088, "volume": 403658.0, "close_time": 1623567599999}, {"open_time": 1623567600000, "open": 0.103113, "high": 0.10345, "low": 0.102673, "close": 0.10282, "volume": 250765.0, "close_time": 1623571199999}, {"open_time": 1623571200000, "open": 0.102716, "high": 0.104495, "low": 0.102716, "close": 0.1038, "volume": 222188.0, "close_time": 1623574799999}, {"open_time": 1623574800000, "open": 0.103762, "high": 0.104283, "low": 0.103424, "close": 0.103972, "volume": 185080.0, "close_time": 1623578399999}, {"open_time": 1623578400000, "open": 0.104037, "high": 0.104127, "low": 0.103429, "close": 0.103668, "volume": 319011.0, "close_time": 1623581999999}, {"open_time": 1623582000000, "open": 0.103424, "high": 0.103424, "low": 0.101841, "close": 0.102469, "volume": 401589.0, "close_time": 1623585599999}, {"open_time": 1623585600000, "open": 0.102595, "high": 0.103332, "low": 0.101513, "close": 0.101783, "volume": 297580.0, "close_time": 1623589199999}, {"open_time": 1623589200000, "open": 0.101675, "high": 0.102084, "low": 0.100686, "close": 0.101254, "volume": 2812717.0, "close_time": 1623592799999}, {"open_time": 1623592800000, "open": 0.101304, "high": 0.101628, "low": 0.099839, "close": 0.100059, "volume": 835295.0, "close_time": 1623596399999}, {"open_time": 1623596400000, "open": 0.099928, "high": 0.102646, "low": 0.099928, "close": 0.102287, "volume": 1195955.0, "close_time": 1623599999999}, {"open_time": 1623600000000, "open": 0.102303, "high": 0.106294, "low": 0.101976, "close": 0.105869, "volume": 2302397.0, "close_time": 1623603599999}, {"open_time": 1623603600000, "open": 0.106053, "high": 0.107407, "low": 0.105419, "close": 0.106664, "volume": 1385336.0, "close_time": 1623607199999}, {"open_time": 1623607200000, "open": 0.107, "high": 0.109388, "low": 0.106802, "close": 0.109388, "volume": 3798819.0, "close_time": 1623610799999}, {"open_time": 1623610800000, "open": 0.109388, "high": 0.109621, "low": 0.107389, "close": 0.108912, "volume": 1919433.0, "close_time": 1623614399999}, {"open_time": 1623614400000, "open": 0.109036, "high": 0.115556, "low": 0.109035, "close": 0.114945, "volume": 7524881.0, "close_time": 1623617999999}, {"open_time": 1623618000000, "open": 0.114975, "high": 0.115391, "low": 0.112522, "close": 0.113544, "volume": 4072538.0, "close_time": 1623621599999}, {"open_time": 1623621600000, "open": 0.113526, "high": 0.113928, "low": 0.112027, "close": 0.113081, "volume": 4262140.0, "close_time": 1623625199999}, {"open_time": 1623625200000, "open": 0.112745, "high": 0.113673, "low": 0.111386, "close": 0.112641, "volume": 1819320.0, "close_time": 1623628799999}, {"open_time": 1623628800000, "open": 0.112544, "high": 0.113913, "low": 0.110936, "close": 0.112159, "volume": 3596647.0, "close_time": 1623632399999}, {"open_time": 1623632400000, "open": 0.111976, "high": 0.113447, "low": 0.110708, "close": 0.112012, "volume": 3187756.0, "close_time": 1623635999999}, {"open_time": 1623636000000, "open": 0.112375, "high": 0.113112, "low": 0.111567, "close": 0.111596, "volume": 556010.0, "close_time": 1623639599999}, {"open_time": 1623639600000, "open": 0.111542, "high": 0.111542, "low": 0.109137, "close": 0.110317, "volume": 477640.0, "close_time": 1623643199999}, {"open_time": 1623643200000, "open": 0.110046, "high": 0.110934, "low": 0.109531, "close": 0.110552, "volume": 603449.0, "close_time": 1623646799999}, {"open_time": 1623646800000, "open": 0.110935, "high": 0.113197, "low": 0.110935, "close": 0.112728, "volume": 965997.0, "close_time": 1623650399999}, {"open_time": 1623650400000, "open": 0.112565, "high": 0.112565, "low": 0.11064, "close": 0.11141, "volume": 927901.0, "close_time": 1623653999999}, {"open_time": 1623654000000, "open": 0.111464, "high": 0.112159, "low": 0.111116, "close": 0.112091, "volume": 117428.0, "close_time": 1623657599999}, {"open_time": 1623657600000, "open": 0.112091, "high": 0.112153, "low": 0.109485, "close": 0.109883, "volume": 440198.0, "close_time": 1623661199999}, {"open_time": 1623661200000, "open": 0.109961, "high": 0.111366, "low": 0.109961, "close": 0.110089, "volume": 599963.0, "close_time": 1623664799999}, {"open_time": 1623664800000, "open": 0.109938, "high": 0.111222, "low": 0.109799, "close": 0.110743, "volume": 175686.0, "close_time": 1623668399999}, {"open_time": 1623668400000, "open": 0.110771, "high": 0.110771, "low": 0.109717, "close": 0.110237, "volume": 1997125.0, "close_time": 1623671999999}, {"open_time": 1623672000000, "open": 0.109694, "high": 0.110508, "low": 0.10832, "close": 0.109946, "volume": 1871051.0, "close_time": 1623675599999}, {"open_time": 1623675600000, "open": 0.109755, "high": 0.114738, "low": 0.109755, "close": 0.113566, "volume": 18920578.0, "close_time": 1623679199999}, {"open_time": 1623679200000, "open": 0.1135, "high": 0.116534, "low": 0.112875, "close": 0.114546, "volume": 2286603.0, "close_time": 1623682799999}, {"open_time": 1623682800000, "open": 0.114742, "high": 0.115189, "low": 0.113876, "close": 0.115085, "volume": 4964841.0, "close_time": 1623686399999}, {"open_time": 1623686400000, "open": 0.115115, "high": 0.115629, "low": 0.111687, "close": 0.113525, "volume": 2000407.0, "close_time": 1623689999999}, {"open_time": 1623690000000, "open": 0.113525, "high": 0.113526, "low": 0.112415, "close": 0.113134, "volume": 195381.0, "close_time": 1623693599999}, {"open_time": 1623693600000, "open": 0.1134, "high": 0.113513, "low": 0.111002, "close": 0.111351, "volume": 2540030.0, "close_time": 1623697199999}, {"open_time": 1623697200000, "open": 0.111256, "high": 0.111898, "low": 0.11047, "close": 0.111767, "volume": 3315922.0, "close_time": 1623700799999}, {"open_time": 1623700800000, "open": 0.111926, "high": 0.112481, "low": 0.111166, "close": 0.111246, "volume": 428966.0, "close_time": 1623704399999}, {"open_time": 1623704400000, "open": 0.111685, "high": 0.112802, "low": 0.111343, "close": 0.11219, "volume": 3113107.0, "close_time": 1623707999999}, {"open_time": 1623708000000, "open": 0.112343, "high": 0.112661, "low": 0.111966, "close": 0.112078, "volume": 858894.0, "close_time": 1623711599999}, {"open_time": 1623711600000, "open": 0.111778, "high": 0.113526, "low": 0.11171, "close": 0.113255, "volume": 2476214.0, "close_time": 1623715199999}, {"open_time": 1623715200000, "open": 0.113358, "high": 0.114146, "low": 0.112233, "close": 0.11289, "volume": 548908.0, "close_time": 1623718799999}, {"open_time": 1623718800000, "open": 0.113223, "high": 0.114506, "low": 0.111697, "close": 0.111871, "volume": 559127.0, "close_time": 1623722399999}, {"open_time": 1623722400000, "open": 0.11187, "high": 0.113669, "low": 0.11187, "close": 0.113115, "volume": 4040804.0, "close_time": 1623725999999}, {"open_time": 1623726000000, "open": 0.113585, "high": 0.114232, "low": 0.113252, "close": 0.11357, "volume": 4140034.0, "close_time": 1623729599999}, {"open_time": 1623729600000, "open": 0.11357, "high": 0.114514, "low": 0.112764, "close": 0.114225, "volume": 738043.0, "close_time": 1623733199999}, {"open_time": 1623733200000, "open": 0.114261, "high": 0.11534, "low": 0.113756, "close": 0.115325, "volume": 226499.0, "close_time": 1623736799999}, {"open_time": 1623736800000, "open": 0.115329, "high": 0.1155, "low": 0.113829, "close": 0.113836, "volume": 466707.0, "close_time": 1623740399999}, {"open_time": 1623740400000, "open": 0.114034, "high": 0.115115, "low": 0.113614, "close": 0.115115, "volume": 150661.0, "close_time": 1623743999999}, {"open_time": 1623744000000, "open": 0.115145, "high": 0.115235, "low": 0.112684, "close": 0.112915, "volume": 271992.0, "close_time": 1623747599999}, {"open_time": 1623747600000, "open": 0.113041, "high": 0.113826, "low": 0.111945, "close": 0.11282, "volume": 1100843.0, "close_time": 1623751199999}, {"open_time": 1623751200000, "open": 0.113133, "high": 0.113408, "low": 0.111943, "close": 0.112048, "volume": 2208752.0, "close_time": 1623754799999}, {"open_time": 1623754800000, "open": 0.112307, "high": 0.112833, "low": 0.111374, "close": 0.112473, "volume": 385507.0, "close_time": 1623758399999}, {"open_time": 1623758400000, "open": 0.112242, "high": 0.113334, "low": 0.111781, "close": 0.113028, "volume": 1221833.0, "close_time": 1623761999999}, {"open_time": 1623762000000, "open": 0.113117, "high": 0.113117, "low": 0.11191, "close": 0.112414, "volume": 353481.0, "close_time": 1623765599999}, {"open_time": 1623765600000, "open": 0.112276, "high": 0.112276, "low": 0.110509, "close": 0.111086, "volume": 1546550.0, "close_time": 1623769199999}, {"open_time": 1623769200000, "open": 0.111002, "high": 0.111613, "low": 0.109976, "close": 0.111566, "volume": 2035298.0, "close_time": 1623772799999}, {"open_time": 1623772800000, "open": 0.11156, "high": 0.11212, "low": 0.111256, "close": 0.111734, "volume": 562864.0, "close_time": 1623776399999}, {"open_time": 1623776400000, "open": 0.11187, "high": 0.113168, "low": 0.111688, "close": 0.112864, "volume": 439831.0, "close_time": 1623779999999}, {"open_time": 1623780000000, "open": 0.113186, "high": 0.114, "low": 0.111763, "close": 0.112456, "volume": 1200090.0, "close_time": 1623783599999}, {"open_time": 1623783600000, "open": 0.112248, "high": 0.11293, "low": 0.110791, "close": 0.110988, "volume": 1463530.0, "close_time": 1623787199999}, {"open_time": 1623787200000, "open": 0.110782, "high": 0.11179, "low": 0.110039, "close": 0.110906, "volume": 1145402.0, "close_time": 1623790799999}, {"open_time": 1623790800000, "open": 0.111052, "high": 0.111336, "low": 0.110792, "close": 0.110792, "volume": 726291.0, "close_time": 1623794399999}, {"open_time": 1623794400000, "open": 0.110848, "high": 0.111661, "low": 0.110848, "close": 0.111284, "volume": 261782.0, "close_time": 1623797999999}, {"open_time": 1623798000000, "open": 0.111424, "high": 0.112182, "low": 0.111255, "close": 0.111374, "volume": 211140.0, "close_time": 1623801599999}, {"open_time": 1623801600000, "open": 0.111409, "high": 0.111409, "low": 0.110174, "close": 0.110453, "volume": 774449.0, "close_time": 1623805199999}, {"open_time": 1623805200000, "open": 0.110392, "high": 0.110406, "low": 0.108737, "close": 0.11034, "volume": 2690500.0, "close_time": 1623808799999}, {"open_time": 1623808800000, "open": 0.110385, "high": 0.111198, "low": 0.109925, "close": 0.110688, "volume": 398872.0, "close_time": 1623812399999}, {"open_time": 1623812400000, "open": 0.110767, "high": 0.111431, "low": 0.11006, "close": 0.11101, "volume": 477508.0, "close_time": 1623815999999}, {"open_time": 1623816000000, "open": 0.111055, "high": 0.1121, "low": 0.110767, "close": 0.111347, "volume": 290065.0, "close_time": 1623819599999}, {"open_time": 1623819600000, "open": 0.111629, "high": 0.112376, "low": 0.111333, "close": 0.112351, "volume": 142272.0, "close_time": 1623823199999}, {"open_time": 1623823200000, "open": 0.112069, "high": 0.113239, "low": 0.111728, "close": 0.11283, "volume": 362211.0, "close_time": 1623826799999}, {"open_time": 1623826800000, "open": 0.113179, "high": 0.114209, "low": 0.112368, "close": 0.112462, "volume": 825730.0, "close_time": 1623830399999}, {"open_time": 1623830400000, "open": 0.112475, "high": 0.113186, "low": 0.111782, "close": 0.112352, "volume": 224545.0, "close_time": 1623833999999}, {"open_time": 1623834000000, "open": 0.112046, "high": 0.112801, "low": 0.111265, "close": 0.111344, "volume": 177191.0, "close_time": 1623837599999}, {"open_time": 1623837600000, "open": 0.111248, "high": 0.111769, "low": 0.109961, "close": 0.110385, "volume": 326349.0, "close_time": 1623841199999}, {"open_time": 1623841200000, "open": 0.110198, "high": 0.110198, "low": 0.107232, "close": 0.107779, "volume": 2196352.0, "close_time": 1623844799999}, {"open_time": 1623844800000, "open": 0.107762, "high": 0.10856, "low": 0.107124, "close": 0.108148, "volume": 2155044.0, "close_time": 1623848399999}, {"open_time": 1623848400000, "open": 0.108116, "high": 0.109668, "low": 0.107748, "close": 0.109235, "volume": 696149.0, "close_time": 1623851999999}, {"open_time": 1623852000000, "open": 0.109188, "high": 0.109374, "low": 0.107114, "close": 0.10741, "volume": 699587.0, "close_time": 1623855599999}, {"open_time": 1623855600000, "open": 0.107112, "high": 0.107768, "low": 0.105632, "close": 0.10621, "volume": 1891221.0, "close_time": 1623859199999}, {"open_time": 1623859200000, "open": 0.106025, "high": 0.108392, "low": 0.106004, "close": 0.10664, "volume": 5715112.0, "close_time": 1623862799999}, {"open_time": 1623862800000, "open": 0.10664, "high": 0.108157, "low": 0.1055, "close": 0.108157, "volume": 7007093.0, "close_time": 1623866399999}, {"open_time": 1623866400000, "open": 0.10797, "high": 0.109749, "low": 0.10642, "close": 0.108081, "volume": 2055770.0, "close_time": 1623869999999}, {"open_time": 1623870000000, "open": 0.108098, "high": 0.108778, "low": 0.107727, "close": 0.107839, "volume": 526498.0, "close_time": 1623873599999}, {"open_time": 1623873600000, "open": 0.107828, "high": 0.108958, "low": 0.1075, "close": 0.107546, "volume": 189964.0, "close_time": 1623877199999}, {"open_time": 1623877200000, "open": 0.107577, "high": 0.108773, "low": 0.107235, "close": 0.108773, "volume": 247553.0, "close_time": 1623880799999}, {"open_time": 1623880800000, "open": 0.108727, "high": 0.108854, "low": 0.10751, "close": 0.107626, "volume": 69156.0, "close_time": 1623884399999}, {"open_time": 1623884400000, "open": 0.107474, "high": 0.107569, "low": 0.106315, "close": 0.107569, "volume": 713546.0, "close_time": 1623887999999}, {"open_time": 1623888000000, "open": 0.107582, "high": 0.108679, "low": 0.107225, "close": 0.108137, "volume": 797489.0, "close_time": 1623891599999}, {"open_time": 1623891600000, "open": 0.108676, "high": 0.109, "low": 0.108167, "close": 0.108258, "volume": 656799.0, "close_time": 1623895199999}, {"open_time": 1623895200000, "open": 0.108553, "high": 0.10925, "low": 0.108259, "close": 0.108908, "volume": 389171.0, "close_time": 1623898799999}, {"open_time": 1623898800000, "open": 0.109, "high": 0.110081, "low": 0.109, "close": 0.109667, "volume": 218828.0, "close_time": 1623902399999}, {"open_time": 1623902400000, "open": 0.110082, "high": 0.110734, "low": 0.10939, "close": 0.10939, "volume": 488245.0, "close_time": 1623905999999}, {"open_time": 1623906000000, "open": 0.109394, "high": 0.111169, "low": 0.109394, "close": 0.110092, "volume": 550019.0, "close_time": 1623909599999}, {"open_time": 1623909600000, "open": 0.11009, "high": 0.110974, "low": 0.110057, "close": 0.110841, "volume": 149242.0, "close_time": 1623913199999}, {"open_time": 1623913200000, "open": 0.110853, "high": 0.111431, "low": 0.110649, "close": 0.110666, "volume": 106335.0, "close_time": 1623916799999}, {"open_time": 1623916800000, "open": 0.110851, "high": 0.110851, "low": 0.110046, "close": 0.110361, "volume": 63882.0, "close_time": 1623920399999}, {"open_time": 1623920400000, "open": 0.110542, "high": 0.110603, "low": 0.109966, "close": 0.110603, "volume": 18231.0, "close_time": 1623923999999}, {"open_time": 1623924000000, "open": 0.110828, "high": 0.110935, "low": 0.109532, "close": 0.109786, "volume": 211267.0, "close_time": 1623927599999}, {"open_time": 1623927600000, "open": 0.109764, "high": 0.110261, "low": 0.109442, "close": 0.109768, "volume": 62528.0, "close_time": 1623931199999}, {"open_time": 1623931200000, "open": 0.109709, "high": 0.109726, "low": 0.108227, "close": 0.108901, "volume": 686864.0, "close_time": 1623934799999}, {"open_time": 1623934800000, "open": 0.10852, "high": 0.108782, "low": 0.10787, "close": 0.107889, "volume": 869453.0, "close_time": 1623938399999}, {"open_time": 1623938400000, "open": 0.107842, "high": 0.108959, "low": 0.107461, "close": 0.108434, "volume": 1015091.0, "close_time": 1623941999999}, {"open_time": 1623942000000, "open": 0.108617, "high": 0.109716, "low": 0.108172, "close": 0.109416, "volume": 490612.0, "close_time": 1623945599999}, {"open_time": 1623945600000, "open": 0.109447, "high": 0.109695, "low": 0.106871, "close": 0.107493, "volume": 901394.0, "close_time": 1623949199999}, {"open_time": 1623949200000, "open": 0.107273, "high": 0.107541, "low": 0.1059, "close": 0.106428, "volume": 1452788.0, "close_time": 1623952799999}, {"open_time": 1623952800000, "open": 0.106513, "high": 0.106717, "low": 0.105, "close": 0.105498, "volume": 1477373.0, "close_time": 1623956399999}, {"open_time": 1623956400000, "open": 0.105348, "high": 0.106567, "low": 0.105232, "close": 0.105834, "volume": 616665.0, "close_time": 1623959999999}, {"open_time": 1623960000000, "open": 0.105676, "high": 0.106539, "low": 0.104967, "close": 0.10606, "volume": 2150661.0, "close_time": 1623963599999}, {"open_time": 1623963600000, "open": 0.106013, "high": 0.106083, "low": 0.105306, "close": 0.105918, "volume": 905216.0, "close_time": 1623967199999}, {"open_time": 1623967200000, "open": 0.10596, "high": 0.10688, "low": 0.105762, "close": 0.106875, "volume": 477948.0, "close_time": 1623970799999}, {"open_time": 1623970800000, "open": 0.106901, "high": 0.107672, "low": 0.106476, "close": 0.107223, "volume": 704091.0, "close_time": 1623974399999}, {"open_time": 1623974400000, "open": 0.107325, "high": 0.107334, "low": 0.105811, "close": 0.105811, "volume": 162755.0, "close_time": 1623977999999}, {"open_time": 1623978000000, "open": 0.106121, "high": 0.106206, "low": 0.104799, "close": 0.105348, "volume": 445994.0, "close_time": 1623981599999}, {"open_time": 1623981600000, "open": 0.104989, "high": 0.105939, "low": 0.104378, "close": 0.105574, "volume": 592750.0, "close_time": 1623985199999}, {"open_time": 1623985200000, "open": 0.105457, "high": 0.106388, "low": 0.105441, "close": 0.106181, "volume": 144594.0, "close_time": 1623988799999}, {"open_time": 1623988800000, "open": 0.105992, "high": 0.106779, "low": 0.105552, "close": 0.106458, "volume": 235604.0, "close_time": 1623992399999}, {"open_time": 1623992400000, "open": 0.106613, "high": 0.10679, "low": 0.105306, "close": 0.105306, "volume": 114168.0, "close_time": 1623995999999}, {"open_time": 1623996000000, "open": 0.105384, "high": 0.1058, "low": 0.104465, "close": 0.104465, "volume": 226379.0, "close_time": 1623999599999}, {"open_time": 1623999600000, "open": 0.104541, "high": 0.105553, "low": 0.104475, "close": 0.105241, "volume": 125511.0, "close_time": 1624003199999}, {"open_time": 1624003200000, "open": 0.105408, "high": 0.106052, "low": 0.104977, "close": 0.105935, "volume": 103869.0, "close_time": 1624006799999}, {"open_time": 1624006800000, "open": 0.10576, "high": 0.107503, "low": 0.104416, "close": 0.104714, "volume": 1866266.0, "close_time": 1624010399999}, {"open_time": 1624010400000, "open": 0.104421, "high": 0.105335, "low": 0.103149, "close": 0.104968, "volume": 628890.0, "close_time": 1624013999999}, {"open_time": 1624014000000, "open": 0.105408, "high": 0.105425, "low": 0.103962, "close": 0.104274, "volume": 125549.0, "close_time": 1624017599999}, {"open_time": 1624017600000, "open": 0.103943, "high": 0.103943, "low": 0.102573, "close": 0.10282, "volume": 396347.0, "close_time": 1624021199999}, {"open_time": 1624021200000, "open": 0.103337, "high": 0.103666, "low": 0.101489, "close": 0.101931, "volume": 1648120.0, "close_time": 1624024799999}, {"open_time": 1624024800000, "open": 0.10193, "high": 0.102274, "low": 0.0996, "close": 0.100423, "volume": 3703372.0, "close_time": 1624028399999}, {"open_time": 1624028400000, "open": 0.100226, "high": 0.101165, "low": 0.09867, "close": 0.099014, "volume": 3137864.0, "close_time": 1624031999999}, {"open_time": 1624032000000, "open": 0.098961, "high": 0.10141, "low": 0.098855, "close": 0.100869, "volume": 1790006.0, "close_time": 1624035599999}, {"open_time": 1624035600000, "open": 0.100737, "high": 0.100737, "low": 0.098986, "close": 0.099258, "volume": 1093948.0, "close_time": 1624039199999}, {"open_time": 1624039200000, "open": 0.099175, "high": 0.099928, "low": 0.096226, "close": 0.096567, "volume": 4011247.0, "close_time": 1624042799999}, {"open_time": 1624042800000, "open": 0.096728, "high": 0.097643, "low": 0.096379, "close": 0.096658, "volume": 3251097.0, "close_time": 1624046399999}, {"open_time": 1624046400000, "open": 0.096397, "high": 0.098407, "low": 0.096247, "close": 0.097591, "volume": 2548434.0, "close_time": 1624049999999}, {"open_time": 1624050000000, "open": 0.097616, "high": 0.099162, "low": 0.097546, "close": 0.099015, "volume": 844157.0, "close_time": 1624053599999}, {"open_time": 1624053600000, "open": 0.098915, "high": 0.099498, "low": 0.098326, "close": 0.099498, "volume": 2859288.0, "close_time": 1624057199999}, {"open_time": 1624057200000, "open": 0.098861, "high": 0.100267, "low": 0.098335, "close": 0.099581, "volume": 789654.0, "close_time": 1624060799999}, {"open_time": 1624060800000, "open": 0.099634, "high": 0.100887, "low": 0.099165, "close": 0.099864, "volume": 539025.0, "close_time": 1624064399999}, {"open_time": 1624064400000, "open": 0.09988, "high": 0.101279, "low": 0.09988, "close": 0.100723, "volume": 1080729.0, "close_time": 1624067999999}, {"open_time": 1624068000000, "open": 0.100871, "high": 0.101033, "low": 0.09849, "close": 0.09849, "volume": 1793476.0, "close_time": 1624071599999}, {"open_time": 1624071600000, "open": 0.098926, "high": 0.098926, "low": 0.096803, "close": 0.097782, "volume": 1591521.0, "close_time": 1624075199999}, {"open_time": 1624075200000, "open": 0.097956, "high": 0.098933, "low": 0.097248, "close": 0.098246, "volume": 1506849.0, "close_time": 1624078799999}, {"open_time": 1624078800000, "open": 0.098513, "high": 0.100218, "low": 0.098434, "close": 0.100015, "volume": 1193947.0, "close_time": 1624082399999}, {"open_time": 1624082400000, "open": 0.100256, "high": 0.100844, "low": 0.099803, "close": 0.100049, "volume": 428429.0, "close_time": 1624085999999}, {"open_time": 1624086000000, "open": 0.100397, "high": 0.101657, "low": 0.100244, "close": 0.101453, "volume": 1723238.0, "close_time": 1624089599999}, {"open_time": 1624089600000, "open": 0.101537, "high": 0.101865, "low": 0.100917, "close": 0.101154, "volume": 210735.0, "close_time": 1624093199999}, {"open_time": 1624093200000, "open": 0.10133, "high": 0.10133, "low": 0.099699, "close": 0.099906, "volume": 208302.0, "close_time": 1624096799999}, {"open_time": 1624096800000, "open": 0.099935, "high": 0.100107, "low": 0.099208, "close": 0.099208, "volume": 239249.0, "close_time": 1624100399999}, {"open_time": 1624100400000, "open": 0.099285, "high": 0.100444, "low": 0.099285, "close": 0.100027, "volume": 143744.0, "close_time": 1624103999999}, {"open_time": 1624104000000, "open": 0.100296, "high": 0.101996, "low": 0.09948, "close": 0.099964, "volume": 1027346.0, "close_time": 1624107599999}, {"open_time": 1624107600000, "open": 0.100089, "high": 0.100444, "low": 0.09948, "close": 0.09985, "volume": 1159088.0, "close_time": 1624111199999}, {"open_time": 1624111200000, "open": 0.100107, "high": 0.10137, "low": 0.100103, "close": 0.101165, "volume": 653037.0, "close_time": 1624114799999}, {"open_time": 1624114800000, "open": 0.101254, "high": 0.101646, "low": 0.09996, "close": 0.101025, "volume": 1979334.0, "close_time": 1624118399999}, {"open_time": 1624118400000, "open": 0.101055, "high": 0.101109, "low": 0.099433, "close": 0.100256, "volume": 386278.0, "close_time": 1624121999999}, {"open_time": 1624122000000, "open": 0.099873, "high": 0.099873, "low": 0.098822, "close": 0.098875, "volume": 624472.0, "close_time": 1624125599999}, {"open_time": 1624125600000, "open": 0.098795, "high": 0.099179, "low": 0.097628, "close": 0.098735, "volume": 666111.0, "close_time": 1624129199999}, {"open_time": 1624129200000, "open": 0.098838, "high": 0.099563, "low": 0.098352, "close": 0.099372, "volume": 601206.0, "close_time": 1624132799999}, {"open_time": 1624132800000, "open": 0.099478, "high": 0.09971, "low": 0.098436, "close": 0.099585, "volume": 246680.0, "close_time": 1624136399999}, {"open_time": 1624136400000, "open": 0.099443, "high": 0.099443, "low": 0.097852, "close": 0.098285, "volume": 283843.0, "close_time": 1624139999999}, {"open_time": 1624140000000, "open": 0.097849, "high": 0.097855, "low": 0.097052, "close": 0.097153, "volume": 241241.0, "close_time": 1624143599999}, {"open_time": 1624143600000, "open": 0.097025, "high": 0.098159, "low": 0.096426, "close": 0.096426, "volume": 1120940.0, "close_time": 1624147199999}, {"open_time": 1624147200000, "open": 0.096454, "high": 0.09694, "low": 0.095347, "close": 0.096423, "volume": 791898.0, "close_time": 1624150799999}, {"open_time": 1624150800000, "open": 0.096952, "high": 0.097474, "low": 0.096842, "close": 0.097092, "volume": 354930.0, "close_time": 1624154399999}, {"open_time": 1624154400000, "open": 0.096801, "high": 0.096801, "low": 0.095438, "close": 0.096542, "volume": 111057.0, "close_time": 1624157999999}, {"open_time": 1624158000000, "open": 0.096304, "high": 0.097163, "low": 0.096125, "close": 0.097037, "volume": 190103.0, "close_time": 1624161599999}, {"open_time": 1624161600000, "open": 0.096462, "high": 0.098295, "low": 0.096462, "close": 0.098069, "volume": 841084.0, "close_time": 1624165199999}, {"open_time": 1624165200000, "open": 0.09822, "high": 0.098589, "low": 0.097871, "close": 0.098032, "volume": 216465.0, "close_time": 1624168799999}, {"open_time": 1624168800000, "open": 0.097849, "high": 0.098237, "low": 0.097125, "close": 0.097125, "volume": 285025.0, "close_time": 1624172399999}, {"open_time": 1624172400000, "open": 0.097111, "high": 0.097335, "low": 0.096675, "close": 0.097294, "volume": 353621.0, "close_time": 1624175999999}, {"open_time": 1624176000000, "open": 0.097369, "high": 0.097704, "low": 0.095994, "close": 0.096169, "volume": 319642.0, "close_time": 1624179599999}, {"open_time": 1624179600000, "open": 0.095993, "high": 0.096821, "low": 0.094773, "close": 0.094962, "volume": 1731099.0, "close_time": 1624183199999}, {"open_time": 1624183200000, "open": 0.094764, "high": 0.094877, "low": 0.090795, "close": 0.091606, "volume": 4100077.0, "close_time": 1624186799999}, {"open_time": 1624186800000, "open": 0.091361, "high": 0.092339, "low": 0.08987, "close": 0.090252, "volume": 2472481.0, "close_time": 1624190399999}, {"open_time": 1624190400000, "open": 0.090098, "high": 0.090853, "low": 0.088186, "close": 0.090548, "volume": 3003761.0, "close_time": 1624193999999}, {"open_time": 1624194000000, "open": 0.090418, "high": 0.091561, "low": 0.089928, "close": 0.090763, "volume": 1019129.0, "close_time": 1624197599999}, {"open_time": 1624197600000, "open": 0.09065, "high": 0.09313, "low": 0.090065, "close": 0.09313, "volume": 1256011.0, "close_time": 1624201199999}, {"open_time": 1624201200000, "open": 0.093174, "high": 0.094599, "low": 0.092757, "close": 0.093639, "volume": 1343997.0, "close_time": 1624204799999}, {"open_time": 1624204800000, "open": 0.093362, "high": 0.094754, "low": 0.09318, "close": 0.094, "volume": 1398374.0, "close_time": 1624208399999}, {"open_time": 1624208400000, "open": 0.094127, "high": 0.09522, "low": 0.093867, "close": 0.093906, "volume": 1268543.0, "close_time": 1624211999999}, {"open_time": 1624212000000, "open": 0.094408, "high": 0.095932, "low": 0.094043, "close": 0.095561, "volume": 481082.0, "close_time": 1624215599999}, {"open_time": 1624215600000, "open": 0.095961, "high": 0.098146, "low": 0.095624, "close": 0.098146, "volume": 2380731.0, "close_time": 1624219199999}, {"open_time": 1624219200000, "open": 0.098159, "high": 0.100544, "low": 0.098159, "close": 0.099841, "volume": 4792952.0, "close_time": 1624222799999}, {"open_time": 1624222800000, "open": 0.099951, "high": 0.100045, "low": 0.098171, "close": 0.098216, "volume": 1421000.0, "close_time": 1624226399999}, {"open_time": 1624226400000, "open": 0.098246, "high": 0.09902, "low": 0.097894, "close": 0.098596, "volume": 511544.0, "close_time": 1624229999999}, {"open_time": 1624230000000, "open": 0.098596, "high": 0.099249, "low": 0.098252, "close": 0.09838, "volume": 1821900.0, "close_time": 1624233599999}, {"open_time": 1624233600000, "open": 0.098503, "high": 0.098814, "low": 0.094374, "close": 0.097662, "volume": 7913359.0, "close_time": 1624237199999}, {"open_time": 1624237200000, "open": 0.097678, "high": 0.097724, "low": 0.095104, "close": 0.095408, "volume": 1848745.0, "close_time": 1624240799999}, {"open_time": 1624240800000, "open": 0.095514, "high": 0.096081, "low": 0.093943, "close": 0.094608, "volume": 4771348.0, "close_time": 1624244399999}, {"open_time": 1624244400000, "open": 0.094122, "high": 0.094122, "low": 0.09222, "close": 0.09222, "volume": 2363935.0, "close_time": 1624247999999}, {"open_time": 1624248000000, "open": 0.09225, "high": 0.092572, "low": 0.090126, "close": 0.092572, "volume": 4482218.0, "close_time": 1624251599999}, {"open_time": 1624251600000, "open": 0.092572, "high": 0.093727, "low": 0.091251, "close": 0.093727, "volume": 2942370.0, "close_time": 1624255199999}, {"open_time": 1624255200000, "open": 0.093556, "high": 0.094181, "low": 0.08768, "close": 0.088507, "volume": 13924803.0, "close_time": 1624258799999}, {"open_time": 1624258800000, "open": 0.088363, "high": 0.089492, "low": 0.08742, "close": 0.088847, "volume": 4792283.0, "close_time": 1624262399999}, {"open_time": 1624262400000, "open": 0.088847, "high": 0.089837, "low": 0.087981, "close": 0.088483, "volume": 3774603.0, "close_time": 1624265999999}, {"open_time": 1624266000000, "open": 0.088425, "high": 0.089816, "low": 0.086314, "close": 0.088115, "volume": 6491841.0, "close_time": 1624269599999}, {"open_time": 1624269600000, "open": 0.087967, "high": 0.087967, "low": 0.08283, "close": 0.083162, "volume": 6295282.0, "close_time": 1624273199999}, {"open_time": 1624273200000, "open": 0.082847, "high": 0.085736, "low": 0.080155, "close": 0.085592, "volume": 13365362.0, "close_time": 1624276799999}, {"open_time": 1624276800000, "open": 0.085445, "high": 0.085965, "low": 0.081909, "close": 0.082096, "volume": 8268354.0, "close_time": 1624280399999}, {"open_time": 1624280400000, "open": 0.082553, "high": 0.086411, "low": 0.080877, "close": 0.086411, "volume": 8436269.0, "close_time": 1624283999999}, {"open_time": 1624284000000, "open": 0.086543, "high": 0.086583, "low": 0.083693, "close": 0.085173, "volume": 3771604.0, "close_time": 1624287599999}, {"open_time": 1624287600000, "open": 0.085324, "high": 0.085558, "low": 0.082681, "close": 0.083967, "volume": 3145149.0, "close_time": 1624291199999}, {"open_time": 1624291200000, "open": 0.083772, "high": 0.084463, "low": 0.080681, "close": 0.081067, "volume": 5438531.0, "close_time": 1624294799999}, {"open_time": 1624294800000, "open": 0.081102, "high": 0.082713, "low": 0.07994, "close": 0.080159, "volume": 5352409.0, "close_time": 1624298399999}, {"open_time": 1624298400000, "open": 0.080221, "high": 0.08273, "low": 0.080221, "close": 0.082609, "volume": 3347305.0, "close_time": 1624301999999}, {"open_time": 1624302000000, "open": 0.082702, "high": 0.082888, "low": 0.080082, "close": 0.081288, "volume": 4344731.0, "close_time": 1624305599999}, {"open_time": 1624305600000, "open": 0.081385, "high": 0.082302, "low": 0.08078, "close": 0.081221, "volume": 3803027.0, "close_time": 1624309199999}, {"open_time": 1624309200000, "open": 0.08106, "high": 0.081155, "low": 0.075914, "close": 0.076107, "volume": 13215485.0, "close_time": 1624312799999}, {"open_time": 1624312800000, "open": 0.076127, "high": 0.07907, "low": 0.072567, "close": 0.072953, "volume": 10102286.0, "close_time": 1624316399999}, {"open_time": 1624316400000, "open": 0.073209, "high": 0.076508, "low": 0.073102, "close": 0.073414, "volume": 8225808.0, "close_time": 1624319999999}, {"open_time": 1624320000000, "open": 0.073308, "high": 0.074201, "low": 0.070088, "close": 0.073914, "volume": 14561314.0, "close_time": 1624323599999}, {"open_time": 1624323600000, "open": 0.073956, "high": 0.080902, "low": 0.073956, "close": 0.07876, "volume": 16085913.0, "close_time": 1624327199999}, {"open_time": 1624352400000, "open": 0.078122, "high": 0.078122, "low": 0.06961, "close": 0.070173, "volume": 4500849.0, "close_time": 1624355999999}, {"open_time": 1624356000000, "open": 0.070028, "high": 0.07354, "low": 0.068, "close": 0.071469, "volume": 9569115.0, "close_time": 1624359599999}, {"open_time": 1624359600000, "open": 0.071415, "high": 0.071548, "low": 0.067085, "close": 0.06714, "volume": 8835339.0, "close_time": 1624363199999}, {"open_time": 1624363200000, "open": 0.067142, "high": 0.06738, "low": 0.062087, "close": 0.063924, "volume": 19143107.0, "close_time": 1624366799999}, {"open_time": 1624366800000, "open": 0.063687, "high": 0.065377, "low": 0.059946, "close": 0.060933, "volume": 21992746.0, "close_time": 1624370399999}, {"open_time": 1624370400000, "open": 0.061014, "high": 0.07249, "low": 0.060126, "close": 0.071917, "volume": 17344010.0, "close_time": 1624373999999}, {"open_time": 1624374000000, "open": 0.071923, "high": 0.077464, "low": 0.067079, "close": 0.075746, "volume": 11271177.0, "close_time": 1624377599999}, {"open_time": 1624377600000, "open": 0.075485, "high": 0.083246, "low": 0.074543, "close": 0.07851, "volume": 10084450.0, "close_time": 1624381199999}, {"open_time": 1624381200000, "open": 0.078408, "high": 0.07852, "low": 0.075599, "close": 0.0778, "volume": 3607465.0, "close_time": 1624384799999}, {"open_time": 1624384800000, "open": 0.077466, "high": 0.080488, "low": 0.07657, "close": 0.079163, "volume": 5642690.0, "close_time": 1624388399999}, {"open_time": 1624388400000, "open": 0.079474, "high": 0.079534, "low": 0.073729, "close": 0.073777, "volume": 8590246.0, "close_time": 1624391999999}, {"open_time": 1624392000000, "open": 0.073595, "high": 0.076256, "low": 0.073434, "close": 0.075846, "volume": 4347751.0, "close_time": 1624395599999}, {"open_time": 1624395600000, "open": 0.075774, "high": 0.075846, "low": 0.070974, "close": 0.072272, "volume": 6671748.0, "close_time": 1624399199999}, {"open_time": 1624399200000, "open": 0.072378, "high": 0.073719, "low": 0.071222, "close": 0.072246, "volume": 4055448.0, "close_time": 1624402799999}, {"open_time": 1624402800000, "open": 0.072402, "high": 0.072797, "low": 0.070183, "close": 0.071636, "volume": 6688405.0, "close_time": 1624406399999}, {"open_time": 1624406400000, "open": 0.071721, "high": 0.076239, "low": 0.068, "close": 0.076093, "volume": 20923968.0, "close_time": 1624409999999}, {"open_time": 1624410000000, "open": 0.075907, "high": 0.078829, "low": 0.075393, "close": 0.078684, "volume": 17146984.0, "close_time": 1624413599999}, {"open_time": 1624413600000, "open": 0.078853, "high": 0.081868, "low": 0.078412, "close": 0.07986, "volume": 9216126.0, "close_time": 1624417199999}, {"open_time": 1624417200000, "open": 0.080091, "high": 0.080091, "low": 0.078635, "close": 0.07904, "volume": 4141871.0, "close_time": 1624420799999}, {"open_time": 1624420800000, "open": 0.07912, "high": 0.081865, "low": 0.07876, "close": 0.0795, "volume": 3348553.0, "close_time": 1624424399999}, {"open_time": 1624424400000, "open": 0.07977, "high": 0.082545, "low": 0.078098, "close": 0.082238, "volume": 4410660.0, "close_time": 1624427999999}, {"open_time": 1624428000000, "open": 0.082148, "high": 0.084463, "low": 0.081053, "close": 0.082768, "volume": 4855876.0, "close_time": 1624431599999}, {"open_time": 1624431600000, "open": 0.082689, "high": 0.083339, "low": 0.081692, "close": 0.081801, "volume": 2198191.0, "close_time": 1624435199999}, {"open_time": 1624435200000, "open": 0.082355, "high": 0.082846, "low": 0.078751, "close": 0.078751, "volume": 2072581.0, "close_time": 1624438799999}, {"open_time": 1624438800000, "open": 0.078684, "high": 0.079534, "low": 0.077455, "close": 0.077455, "volume": 1949079.0, "close_time": 1624442399999}, {"open_time": 1624442400000, "open": 0.07774, "high": 0.079872, "low": 0.077256, "close": 0.07961, "volume": 2464192.0, "close_time": 1624445999999}, {"open_time": 1624446000000, "open": 0.079709, "high": 0.080401, "low": 0.078049, "close": 0.078105, "volume": 4715584.0, "close_time": 1624449599999}, {"open_time": 1624449600000, "open": 0.078158, "high": 0.080549, "low": 0.077904, "close": 0.080531, "volume": 4460161.0, "close_time": 1624453199999}, {"open_time": 1624453200000, "open": 0.08046, "high": 0.082601, "low": 0.078584, "close": 0.078649, "volume": 8854443.0, "close_time": 1624456799999}, {"open_time": 1624456800000, "open": 0.078649, "high": 0.079424, "low": 0.077903, "close": 0.07882, "volume": 2925149.0, "close_time": 1624460399999}, {"open_time": 1624460400000, "open": 0.07882, "high": 0.07893, "low": 0.074637, "close": 0.074783, "volume": 4934534.0, "close_time": 1624463999999}, {"open_time": 1624464000000, "open": 0.074636, "high": 0.076711, "low": 0.074235, "close": 0.075677, "volume": 5028262.0, "close_time": 1624467599999}, {"open_time": 1624467600000, "open": 0.075564, "high": 0.075734, "low": 0.073949, "close": 0.074, "volume": 1853087.0, "close_time": 1624471199999}, {"open_time": 1624471200000, "open": 0.073941, "high": 0.074719, "low": 0.072105, "close": 0.073675, "volume": 5723800.0, "close_time": 1624474799999}, {"open_time": 1624474800000, "open": 0.073701, "high": 0.0744, "low": 0.070742, "close": 0.070937, "volume": 6326509.0, "close_time": 1624478399999}, {"open_time": 1624478400000, "open": 0.070934, "high": 0.073323, "low": 0.070856, "close": 0.072393, "volume": 4706735.0, "close_time": 1624481999999}, {"open_time": 1624482000000, "open": 0.072146, "high": 0.074891, "low": 0.071988, "close": 0.074804, "volume": 4487166.0, "close_time": 1624485599999}, {"open_time": 1624485600000, "open": 0.074531, "high": 0.07629, "low": 0.073792, "close": 0.07525, "volume": 3069398.0, "close_time": 1624489199999}, {"open_time": 1624489200000, "open": 0.075182, "high": 0.076693, "low": 0.074044, "close": 0.076087, "volume": 2808211.0, "close_time": 1624492799999}, {"open_time": 1624492800000, "open": 0.076197, "high": 0.077359, "low": 0.074066, "close": 0.074426, "volume": 7778985.0, "close_time": 1624496399999}, {"open_time": 1624496400000, "open": 0.07419, "high": 0.075015, "low": 0.072256, "close": 0.072771, "volume": 5708976.0, "close_time": 1624499999999}, {"open_time": 1624500000000, "open": 0.072885, "high": 0.074012, "low": 0.072268, "close": 0.073514, "volume": 7709437.0, "close_time": 1624503599999}, {"open_time": 1624503600000, "open": 0.073336, "high": 0.076055, "low": 0.073256, "close": 0.075113, "volume": 12095481.0, "close_time": 1624507199999}, {"open_time": 1624507200000, "open": 0.074955, "high": 0.076077, "low": 0.073268, "close": 0.074046, "volume": 6244787.0, "close_time": 1624510799999}, {"open_time": 1624510800000, "open": 0.073577, "high": 0.075986, "low": 0.07347, "close": 0.075916, "volume": 3524017.0, "close_time": 1624514399999}, {"open_time": 1624514400000, "open": 0.075988, "high": 0.076209, "low": 0.074514, "close": 0.076089, "volume": 1611359.0, "close_time": 1624517999999}, {"open_time": 1624518000000, "open": 0.076074, "high": 0.076989, "low": 0.075212, "close": 0.075551, "volume": 1146485.0, "close_time": 1624521599999}, {"open_time": 1624521600000, "open": 0.075939, "high": 0.077691, "low": 0.075664, "close": 0.077478, "volume": 1801752.0, "close_time": 1624525199999}, {"open_time": 1624525200000, "open": 0.077682, "high": 0.078378, "low": 0.076838, "close": 0.077538, "volume": 1891205.0, "close_time": 1624528799999}, {"open_time": 1624528800000, "open": 0.077704, "high": 0.078211, "low": 0.076365, "close": 0.076675, "volume": 1904445.0, "close_time": 1624532399999}, {"open_time": 1624532400000, "open": 0.0768, "high": 0.079081, "low": 0.076798, "close": 0.079081, "volume": 1903808.0, "close_time": 1624535999999}, {"open_time": 1624536000000, "open": 0.079068, "high": 0.080261, "low": 0.078429, "close": 0.080229, "volume": 4540915.0, "close_time": 1624539599999}, {"open_time": 1624539600000, "open": 0.080225, "high": 0.080652, "low": 0.07847, "close": 0.079401, "volume": 6230900.0, "close_time": 1624543199999}, {"open_time": 1624543200000, "open": 0.0795, "high": 0.079606, "low": 0.078629, "close": 0.079209, "volume": 3269673.0, "close_time": 1624546799999}, {"open_time": 1624546800000, "open": 0.079298, "high": 0.080795, "low": 0.078813, "close": 0.07895, "volume": 5419030.0, "close_time": 1624550399999}, {"open_time": 1624550400000, "open": 0.078995, "high": 0.080488, "low": 0.078214, "close": 0.080262, "volume": 4248584.0, "close_time": 1624553999999}, {"open_time": 1624554000000, "open": 0.080488, "high": 0.08195, "low": 0.08033, "close": 0.081221, "volume": 4880261.0, "close_time": 1624557599999}, {"open_time": 1624557600000, "open": 0.081277, "high": 0.083186, "low": 0.081277, "close": 0.082343, "volume": 11656317.0, "close_time": 1624561199999}, {"open_time": 1624561200000, "open": 0.082365, "high": 0.082712, "low": 0.081389, "close": 0.082006, "volume": 7041588.0, "close_time": 1624564799999}, {"open_time": 1624564800000, "open": 0.082117, "high": 0.082386, "low": 0.080716, "close": 0.08128, "volume": 3623878.0, "close_time": 1624568399999}, {"open_time": 1624568400000, "open": 0.081067, "high": 0.081868, "low": 0.080774, "close": 0.081227, "volume": 1644151.0, "close_time": 1624571999999}, {"open_time": 1624572000000, "open": 0.081129, "high": 0.081792, "low": 0.080396, "close": 0.080867, "volume": 3761356.0, "close_time": 1624575599999}, {"open_time": 1624575600000, "open": 0.08106, "high": 0.081221, "low": 0.07991, "close": 0.080711, "volume": 3024207.0, "close_time": 1624579199999}, {"open_time": 1624579200000, "open": 0.080779, "high": 0.083186, "low": 0.080779, "close": 0.080938, "volume": 3599139.0, "close_time": 1624582799999}, {"open_time": 1624582800000, "open": 0.080918, "high": 0.082495, "low": 0.079329, "close": 0.082494, "volume": 3111664.0, "close_time": 1624586399999}, {"open_time": 1624586400000, "open": 0.082299, "high": 0.083188, "low": 0.081894, "close": 0.082392, "volume": 7174360.0, "close_time": 1624589999999}, {"open_time": 1624590000000, "open": 0.082162, "high": 0.08273, "low": 0.08096, "close": 0.082362, "volume": 4121404.0, "close_time": 1624593599999}, {"open_time": 1624593600000, "open": 0.082297, "high": 0.082505, "low": 0.080133, "close": 0.081221, "volume": 3570108.0, "close_time": 1624597199999}, {"open_time": 1624597200000, "open": 0.081278, "high": 0.081719, "low": 0.07972, "close": 0.080425, "volume": 2705040.0, "close_time": 1624600799999}, {"open_time": 1624600800000, "open": 0.079991, "high": 0.081085, "low": 0.079387, "close": 0.080275, "volume": 1311022.0, "close_time": 1624604399999}, {"open_time": 1624604400000, "open": 0.079972, "high": 0.080083, "low": 0.076772, "close": 0.077832, "volume": 7828040.0, "close_time": 1624607999999}, {"open_time": 1624608000000, "open": 0.077757, "high": 0.079195, "low": 0.07615, "close": 0.078921, "volume": 3136193.0, "close_time": 1624611599999}, {"open_time": 1624611600000, "open": 0.078612, "high": 0.079684, "low": 0.076423, "close": 0.076637, "volume": 3394908.0, "close_time": 1624615199999}, {"open_time": 1624615200000, "open": 0.076518, "high": 0.07761, "low": 0.07519, "close": 0.076319, "volume": 3581717.0, "close_time": 1624618799999}, {"open_time": 1624618800000, "open": 0.076127, "high": 0.077121, "low": 0.07457, "close": 0.074828, "volume": 6863914.0, "close_time": 1624622399999}, {"open_time": 1624622400000, "open": 0.074743, "high": 0.076145, "low": 0.073687, "close": 0.07525, "volume": 5795252.0, "close_time": 1624625999999}, {"open_time": 1624626000000, "open": 0.075337, "high": 0.076429, "low": 0.074235, "close": 0.075477, "volume": 12611648.0, "close_time": 1624629599999}, {"open_time": 1624629600000, "open": 0.075476, "high": 0.077424, "low": 0.074471, "close": 0.074977, "volume": 6767996.0, "close_time": 1624633199999}, {"open_time": 1624633200000, "open": 0.075067, "high": 0.075497, "low": 0.073173, "close": 0.074193, "volume": 4144987.0, "close_time": 1624636799999}, {"open_time": 1624636800000, "open": 0.074153, "high": 0.075359, "low": 0.072195, "close": 0.072947, "volume": 11754664.0, "close_time": 1624640399999}, {"open_time": 1624640400000, "open": 0.072988, "high": 0.073992, "low": 0.07165, "close": 0.07165, "volume": 3301299.0, "close_time": 1624643999999}, {"open_time": 1624644000000, "open": 0.071774, "high": 0.073839, "low": 0.071241, "close": 0.073378, "volume": 3753689.0, "close_time": 1624647599999}, {"open_time": 1624647600000, "open": 0.073493, "high": 0.075062, "low": 0.072291, "close": 0.074285, "volume": 9475104.0, "close_time": 1624651199999}, {"open_time": 1624651200000, "open": 0.074172, "high": 0.075062, "low": 0.073424, "close": 0.074928, "volume": 1787401.0, "close_time": 1624654799999}, {"open_time": 1624654800000, "open": 0.074761, "high": 0.074777, "low": 0.072821, "close": 0.073253, "volume": 5468605.0, "close_time": 1624658399999}, {"open_time": 1624658400000, "open": 0.073518, "high": 0.074308, "low": 0.071659, "close": 0.071799, "volume": 2494523.0, "close_time": 1624661999999}, {"open_time": 1624662000000, "open": 0.071609, "high": 0.073947, "low": 0.071523, "close": 0.07207, "volume": 8290183.0, "close_time": 1624665599999}, {"open_time": 1624665600000, "open": 0.07211, "high": 0.074476, "low": 0.071547, "close": 0.074008, "volume": 3776772.0, "close_time": 1624669199999}, {"open_time": 1624669200000, "open": 0.073939, "high": 0.073939, "low": 0.071222, "close": 0.073157, "volume": 3211124.0, "close_time": 1624672799999}, {"open_time": 1624672800000, "open": 0.073244, "high": 0.074733, "low": 0.072119, "close": 0.0743, "volume": 4499638.0, "close_time": 1624676399999}, {"open_time": 1624676400000, "open": 0.0743, "high": 0.075491, "low": 0.074026, "close": 0.074175, "volume": 2282657.0, "close_time": 1624679999999}, {"open_time": 1624680000000, "open": 0.074356, "high": 0.075207, "low": 0.073941, "close": 0.075087, "volume": 5986596.0, "close_time": 1624683599999}, {"open_time": 1624683600000, "open": 0.075207, "high": 0.075818, "low": 0.074292, "close": 0.074718, "volume": 3630661.0, "close_time": 1624687199999}, {"open_time": 1624687200000, "open": 0.074909, "high": 0.075321, "low": 0.073375, "close": 0.073445, "volume": 2466466.0, "close_time": 1624690799999}, {"open_time": 1624690800000, "open": 0.073408, "high": 0.073433, "low": 0.070684, "close": 0.071074, "volume": 8872405.0, "close_time": 1624694399999}, {"open_time": 1624694400000, "open": 0.070907, "high": 0.071361, "low": 0.069061, "close": 0.069645, "volume": 3762875.0, "close_time": 1624697999999}, {"open_time": 1624698000000, "open": 0.069466, "high": 0.072008, "low": 0.06911, "close": 0.071581, "volume": 4452110.0, "close_time": 1624701599999}, {"open_time": 1624701600000, "open": 0.071441, "high": 0.072773, "low": 0.070725, "close": 0.072059, "volume": 2213209.0, "close_time": 1624705199999}, {"open_time": 1624705200000, "open": 0.072245, "high": 0.074378, "low": 0.072245, "close": 0.074102, "volume": 3310269.0, "close_time": 1624708799999}, {"open_time": 1624708800000, "open": 0.074089, "high": 0.074648, "low": 0.072127, "close": 0.072128, "volume": 1679441.0, "close_time": 1624712399999}, {"open_time": 1624712400000, "open": 0.072351, "high": 0.073809, "low": 0.070597, "close": 0.07079, "volume": 5382681.0, "close_time": 1624715999999}, {"open_time": 1624716000000, "open": 0.070834, "high": 0.072375, "low": 0.070275, "close": 0.071942, "volume": 5220781.0, "close_time": 1624719599999}, {"open_time": 1624719600000, "open": 0.072165, "high": 0.072265, "low": 0.071023, "close": 0.072032, "volume": 1781725.0, "close_time": 1624723199999}, {"open_time": 1624723200000, "open": 0.071942, "high": 0.071968, "low": 0.070172, "close": 0.071968, "volume": 1759849.0, "close_time": 1624726799999}, {"open_time": 1624726800000, "open": 0.071751, "high": 0.072667, "low": 0.070837, "close": 0.072463, "volume": 1643674.0, "close_time": 1624730399999}, {"open_time": 1624730400000, "open": 0.072672, "high": 0.073184, "low": 0.071878, "close": 0.072235, "volume": 1295642.0, "close_time": 1624733999999}, {"open_time": 1624734000000, "open": 0.07221, "high": 0.072568, "low": 0.071813, "close": 0.072098, "volume": 415613.0, "close_time": 1624737599999}, {"open_time": 1624737600000, "open": 0.072115, "high": 0.072115, "low": 0.070581, "close": 0.070713, "volume": 2680160.0, "close_time": 1624741199999}, {"open_time": 1624741200000, "open": 0.070636, "high": 0.071664, "low": 0.070217, "close": 0.071571, "volume": 1909103.0, "close_time": 1624744799999}, {"open_time": 1624744800000, "open": 0.071571, "high": 0.073396, "low": 0.071571, "close": 0.07271, "volume": 3320720.0, "close_time": 1624748399999}, {"open_time": 1624748400000, "open": 0.072591, "high": 0.074007, "low": 0.072258, "close": 0.073966, "volume": 2909201.0, "close_time": 1624751999999}, {"open_time": 1624752000000, "open": 0.074053, "high": 0.074397, "low": 0.073136, "close": 0.073941, "volume": 1728866.0, "close_time": 1624755599999}, {"open_time": 1624755600000, "open": 0.073794, "high": 0.074524, "low": 0.073179, "close": 0.074143, "volume": 4229001.0, "close_time": 1624759199999}, {"open_time": 1624759200000, "open": 0.074132, "high": 0.07492, "low": 0.074005, "close": 0.074778, "volume": 1581463.0, "close_time": 1624762799999}, {"open_time": 1624762800000, "open": 0.074713, "high": 0.074929, "low": 0.074235, "close": 0.074763, "volume": 1248074.0, "close_time": 1624766399999}, {"open_time": 1624766400000, "open": 0.074755, "high": 0.075116, "low": 0.074105, "close": 0.074326, "volume": 974264.0, "close_time": 1624769999999}, {"open_time": 1624770000000, "open": 0.074366, "high": 0.074604, "low": 0.073473, "close": 0.073541, "volume": 254535.0, "close_time": 1624773599999}, {"open_time": 1624773600000, "open": 0.074121, "high": 0.074294, "low": 0.072815, "close": 0.073115, "volume": 189962.0, "close_time": 1624777199999}, {"open_time": 1624777200000, "open": 0.073321, "high": 0.074719, "low": 0.073299, "close": 0.074469, "volume": 1320865.0, "close_time": 1624780799999}, {"open_time": 1624780800000, "open": 0.074242, "high": 0.074814, "low": 0.073804, "close": 0.073804, "volume": 197154.0, "close_time": 1624784399999}, {"open_time": 1624784400000, "open": 0.07369, "high": 0.074119, "low": 0.072934, "close": 0.073125, "volume": 374707.0, "close_time": 1624787999999}, {"open_time": 1624788000000, "open": 0.073304, "high": 0.07372, "low": 0.072477, "close": 0.072502, "volume": 1235101.0, "close_time": 1624791599999}, {"open_time": 1624791600000, "open": 0.07239, "high": 0.073667, "low": 0.072267, "close": 0.072949, "volume": 2572460.0, "close_time": 1624795199999}, {"open_time": 1624795200000, "open": 0.073152, "high": 0.073621, "low": 0.072375, "close": 0.073456, "volume": 581503.0, "close_time": 1624798799999}, {"open_time": 1624798800000, "open": 0.073449, "high": 0.073449, "low": 0.072426, "close": 0.072874, "volume": 1011309.0, "close_time": 1624802399999}, {"open_time": 1624802400000, "open": 0.072557, "high": 0.073091, "low": 0.072308, "close": 0.072923, "volume": 1019344.0, "close_time": 1624805999999}, {"open_time": 1624806000000, "open": 0.072872, "high": 0.073576, "low": 0.072438, "close": 0.073576, "volume": 1004542.0, "close_time": 1624809599999}, {"open_time": 1624809600000, "open": 0.073577, "high": 0.073629, "low": 0.072669, "close": 0.072871, "volume": 1822343.0, "close_time": 1624813199999}, {"open_time": 1624813200000, "open": 0.072898, "high": 0.072925, "low": 0.071915, "close": 0.072723, "volume": 4120172.0, "close_time": 1624816799999}, {"open_time": 1624816800000, "open": 0.072695, "high": 0.072695, "low": 0.071478, "close": 0.071657, "volume": 2026848.0, "close_time": 1624820399999}, {"open_time": 1624820400000, "open": 0.071626, "high": 0.072482, "low": 0.071374, "close": 0.072053, "volume": 2237683.0, "close_time": 1624823999999}, {"open_time": 1624824000000, "open": 0.072053, "high": 0.072229, "low": 0.071403, "close": 0.071589, "volume": 3539893.0, "close_time": 1624827599999}, {"open_time": 1624827600000, "open": 0.071505, "high": 0.072556, "low": 0.071454, "close": 0.072455, "volume": 1610160.0, "close_time": 1624831199999}, {"open_time": 1624831200000, "open": 0.072514, "high": 0.0777, "low": 0.072492, "close": 0.076772, "volume": 11497417.0, "close_time": 1624834799999}, {"open_time": 1624834800000, "open": 0.076863, "high": 0.078277, "low": 0.076275, "close": 0.077846, "volume": 4521230.0, "close_time": 1624838399999}, {"open_time": 1624838400000, "open": 0.078139, "high": 0.078249, "low": 0.076354, "close": 0.076679, "volume": 2654956.0, "close_time": 1624841999999}, {"open_time": 1624842000000, "open": 0.076718, "high": 0.077184, "low": 0.075693, "close": 0.075693, "volume": 4939174.0, "close_time": 1624845599999}, {"open_time": 1624845600000, "open": 0.075741, "high": 0.077837, "low": 0.075741, "close": 0.076586, "volume": 7426910.0, "close_time": 1624849199999}, {"open_time": 1624849200000, "open": 0.076653, "high": 0.076768, "low": 0.076088, "close": 0.076518, "volume": 309441.0, "close_time": 1624852799999}, {"open_time": 1624852800000, "open": 0.076437, "high": 0.076619, "low": 0.075804, "close": 0.07592, "volume": 1717901.0, "close_time": 1624856399999}, {"open_time": 1624856400000, "open": 0.076117, "high": 0.076819, "low": 0.076083, "close": 0.076775, "volume": 135149.0, "close_time": 1624859999999}, {"open_time": 1624860000000, "open": 0.076578, "high": 0.07734, "low": 0.076578, "close": 0.076886, "volume": 1782043.0, "close_time": 1624863599999}, {"open_time": 1624863600000, "open": 0.076988, "high": 0.079557, "low": 0.076938, "close": 0.079484, "volume": 4024988.0, "close_time": 1624867199999}, {"open_time": 1624867200000, "open": 0.079371, "high": 0.08, "low": 0.078433, "close": 0.079124, "volume": 1010652.0, "close_time": 1624870799999}, {"open_time": 1624870800000, "open": 0.07904, "high": 0.079695, "low": 0.077805, "close": 0.078191, "volume": 487349.0, "close_time": 1624874399999}, {"open_time": 1624874400000, "open": 0.078199, "high": 0.078199, "low": 0.076385, "close": 0.077023, "volume": 2138158.0, "close_time": 1624877999999}, {"open_time": 1624878000000, "open": 0.077058, "high": 0.077151, "low": 0.076624, "close": 0.076853, "volume": 1065857.0, "close_time": 1624881599999}, {"open_time": 1624881600000, "open": 0.076984, "high": 0.07838, "low": 0.076906, "close": 0.07838, "volume": 1186375.0, "close_time": 1624885199999}, {"open_time": 1624885200000, "open": 0.078268, "high": 0.078845, "low": 0.077752, "close": 0.078, "volume": 3148564.0, "close_time": 1624888799999}, {"open_time": 1624888800000, "open": 0.078, "high": 0.079515, "low": 0.077824, "close": 0.079514, "volume": 2223824.0, "close_time": 1624892399999}, {"open_time": 1624892400000, "open": 0.079444, "high": 0.081639, "low": 0.079353, "close": 0.081621, "volume": 4310491.0, "close_time": 1624895999999}, {"open_time": 1624896000000, "open": 0.08164, "high": 0.081769, "low": 0.080315, "close": 0.080985, "volume": 1759717.0, "close_time": 1624899599999}, {"open_time": 1624899600000, "open": 0.080691, "high": 0.080691, "low": 0.079267, "close": 0.07959, "volume": 2382520.0, "close_time": 1624903199999}, {"open_time": 1624903200000, "open": 0.07942, "high": 0.080606, "low": 0.079281, "close": 0.080109, "volume": 1664452.0, "close_time": 1624906799999}, {"open_time": 1624906800000, "open": 0.080019, "high": 0.080837, "low": 0.079418, "close": 0.080361, "volume": 1309660.0, "close_time": 1624910399999}, {"open_time": 1624910400000, "open": 0.080328, "high": 0.080997, "low": 0.079688, "close": 0.080909, "volume": 1233604.0, "close_time": 1624913999999}, {"open_time": 1624914000000, "open": 0.080536, "high": 0.08125, "low": 0.08, "close": 0.080896, "volume": 604452.0, "close_time": 1624917599999}, {"open_time": 1624917600000, "open": 0.0807, "high": 0.080791, "low": 0.07891, "close": 0.07992, "volume": 4841484.0, "close_time": 1624921199999}, {"open_time": 1624921200000, "open": 0.079701, "high": 0.079753, "low": 0.077927, "close": 0.07942, "volume": 2114328.0, "close_time": 1624924799999}, {"open_time": 1624924800000, "open": 0.079457, "high": 0.082217, "low": 0.079007, "close": 0.081538, "volume": 8181601.0, "close_time": 1624928399999}, {"open_time": 1624928400000, "open": 0.081518, "high": 0.081719, "low": 0.080315, "close": 0.081084, "volume": 2883432.0, "close_time": 1624931999999}, {"open_time": 1624932000000, "open": 0.081117, "high": 0.082205, "low": 0.080367, "close": 0.080459, "volume": 4124024.0, "close_time": 1624935599999}, {"open_time": 1624935600000, "open": 0.080619, "high": 0.0818, "low": 0.080223, "close": 0.081577, "volume": 2831059.0, "close_time": 1624939199999}, {"open_time": 1624939200000, "open": 0.081573, "high": 0.0821, "low": 0.080846, "close": 0.081652, "volume": 3017466.0, "close_time": 1624942799999}, {"open_time": 1624942800000, "open": 0.081717, "high": 0.082078, "low": 0.080549, "close": 0.080921, "volume": 2644232.0, "close_time": 1624946399999}, {"open_time": 1624946400000, "open": 0.081121, "high": 0.082846, "low": 0.080858, "close": 0.082753, "volume": 1832494.0, "close_time": 1624949999999}, {"open_time": 1624950000000, "open": 0.082596, "high": 0.083784, "low": 0.081959, "close": 0.082455, "volume": 3169804.0, "close_time": 1624953599999}, {"open_time": 1624953600000, "open": 0.082255, "high": 0.084146, "low": 0.081273, "close": 0.083805, "volume": 3299864.0, "close_time": 1624957199999}, {"open_time": 1624957200000, "open": 0.084052, "high": 0.084471, "low": 0.082733, "close": 0.084434, "volume": 1051815.0, "close_time": 1624960799999}, {"open_time": 1624960800000, "open": 0.084479, "high": 0.087897, "low": 0.083889, "close": 0.087817, "volume": 2858027.0, "close_time": 1624964399999}, {"open_time": 1624964400000, "open": 0.087903, "high": 0.08961, "low": 0.087192, "close": 0.089536, "volume": 7092072.0, "close_time": 1624967999999}, {"open_time": 1624968000000, "open": 0.089535, "high": 0.090849, "low": 0.088197, "close": 0.088727, "volume": 8130761.0, "close_time": 1624971599999}, {"open_time": 1624971600000, "open": 0.088785, "high": 0.092484, "low": 0.088178, "close": 0.09172, "volume": 8502116.0, "close_time": 1624975199999}, {"open_time": 1624975200000, "open": 0.091675, "high": 0.091998, "low": 0.089315, "close": 0.090709, "volume": 7700783.0, "close_time": 1624978799999}, {"open_time": 1624978800000, "open": 0.090769, "high": 0.094421, "low": 0.090769, "close": 0.092939, "volume": 8983318.0, "close_time": 1624982399999}, {"open_time": 1624982400000, "open": 0.092921, "high": 0.093996, "low": 0.09162, "close": 0.092806, "volume": 4592088.0, "close_time": 1624985999999}, {"open_time": 1624986000000, "open": 0.0929, "high": 0.095055, "low": 0.092731, "close": 0.093861, "volume": 4021105.0, "close_time": 1624989599999}, {"open_time": 1624989600000, "open": 0.093901, "high": 0.094121, "low": 0.091923, "close": 0.092347, "volume": 4915674.0, "close_time": 1624993199999}, {"open_time": 1624993200000, "open": 0.092347, "high": 0.09318, "low": 0.091892, "close": 0.092927, "volume": 739321.0, "close_time": 1624996799999}, {"open_time": 1624996800000, "open": 0.092759, "high": 0.09315, "low": 0.090589, "close": 0.090767, "volume": 1344296.0, "close_time": 1625000399999}, {"open_time": 1625000400000, "open": 0.091023, "high": 0.091639, "low": 0.090065, "close": 0.091236, "volume": 2332808.0, "close_time": 1625003999999}, {"open_time": 1625004000000, "open": 0.091559, "high": 0.091559, "low": 0.087992, "close": 0.088846, "volume": 2287098.0, "close_time": 1625007599999}, {"open_time": 1625007600000, "open": 0.088836, "high": 0.09068, "low": 0.088563, "close": 0.090134, "volume": 2533189.0, "close_time": 1625011199999}, {"open_time": 1625011200000, "open": 0.090045, "high": 0.094736, "low": 0.090034, "close": 0.092584, "volume": 7438458.0, "close_time": 1625014799999}, {"open_time": 1625014800000, "open": 0.092553, "high": 0.092687, "low": 0.09069, "close": 0.09162, "volume": 3997365.0, "close_time": 1625018399999}, {"open_time": 1625018400000, "open": 0.091561, "high": 0.091807, "low": 0.09029, "close": 0.091384, "volume": 1997117.0, "close_time": 1625021999999}, {"open_time": 1625022000000, "open": 0.091471, "high": 0.091475, "low": 0.088259, "close": 0.08847, "volume": 2423047.0, "close_time": 1625025599999}, {"open_time": 1625025600000, "open": 0.08826, "high": 0.089528, "low": 0.085342, "close": 0.085342, "volume": 5849205.0, "close_time": 1625029199999}, {"open_time": 1625029200000, "open": 0.085461, "high": 0.087417, "low": 0.0851, "close": 0.087232, "volume": 5097007.0, "close_time": 1625032799999}, {"open_time": 1625032800000, "open": 0.086943, "high": 0.088435, "low": 0.086218, "close": 0.086556, "volume": 1403358.0, "close_time": 1625036399999}, {"open_time": 1625036400000, "open": 0.086633, "high": 0.089528, "low": 0.085946, "close": 0.089421, "volume": 1248631.0, "close_time": 1625039999999}, {"open_time": 1625040000000, "open": 0.089458, "high": 0.089788, "low": 0.085708, "close": 0.085955, "volume": 1704746.0, "close_time": 1625043599999}, {"open_time": 1625043600000, "open": 0.086205, "high": 0.087038, "low": 0.085315, "close": 0.086158, "volume": 4341350.0, "close_time": 1625047199999}, {"open_time": 1625047200000, "open": 0.086161, "high": 0.087257, "low": 0.086006, "close": 0.086712, "volume": 2659180.0, "close_time": 1625050799999}, {"open_time": 1625050800000, "open": 0.086846, "high": 0.087919, "low": 0.085975, "close": 0.087424, "volume": 1649710.0, "close_time": 1625054399999}, {"open_time": 1625054400000, "open": 0.087218, "high": 0.087772, "low": 0.085846, "close": 0.085846, "volume": 2413058.0, "close_time": 1625057999999}, {"open_time": 1625058000000, "open": 0.085915, "high": 0.085915, "low": 0.084106, "close": 0.08566, "volume": 5716568.0, "close_time": 1625061599999}, {"open_time": 1625061600000, "open": 0.08566, "high": 0.086296, "low": 0.084057, "close": 0.084057, "volume": 4262288.0, "close_time": 1625065199999}, {"open_time": 1625065200000, "open": 0.084186, "high": 0.084294, "low": 0.081768, "close": 0.082163, "volume": 8306264.0, "close_time": 1625068799999}, {"open_time": 1625068800000, "open": 0.082203, "high": 0.084238, "low": 0.082004, "close": 0.082674, "volume": 5292746.0, "close_time": 1625072399999}, {"open_time": 1625072400000, "open": 0.082678, "high": 0.086271, "low": 0.082562, "close": 0.086095, "volume": 3713843.0, "close_time": 1625075999999}, {"open_time": 1625076000000, "open": 0.086255, "high": 0.088053, "low": 0.085315, "close": 0.087981, "volume": 5379426.0, "close_time": 1625079599999}, {"open_time": 1625079600000, "open": 0.088, "high": 0.088854, "low": 0.087166, "close": 0.088733, "volume": 4204530.0, "close_time": 1625083199999}, {"open_time": 1625083200000, "open": 0.088867, "high": 0.090475, "low": 0.088051, "close": 0.088727, "volume": 6604379.0, "close_time": 1625086799999}, {"open_time": 1625086800000, "open": 0.088707, "high": 0.090047, "low": 0.088672, "close": 0.089107, "volume": 1375871.0, "close_time": 1625090399999}, {"open_time": 1625090400000, "open": 0.089237, "high": 0.089492, "low": 0.088067, "close": 0.089123, "volume": 1277884.0, "close_time": 1625093999999}, {"open_time": 1625094000000, "open": 0.089374, "high": 0.09127, "low": 0.089374, "close": 0.091266, "volume": 2723675.0, "close_time": 1625097599999}, {"open_time": 1625097600000, "open": 0.091274, "high": 0.091274, "low": 0.0889, "close": 0.090192, "volume": 4547412.0, "close_time": 1625101199999}, {"open_time": 1625101200000, "open": 0.090183, "high": 0.090995, "low": 0.089963, "close": 0.090115, "volume": 1251911.0, "close_time": 1625104799999}, {"open_time": 1625104800000, "open": 0.090095, "high": 0.090198, "low": 0.0865, "close": 0.0865, "volume": 5518564.0, "close_time": 1625108399999}, {"open_time": 1625108400000, "open": 0.086645, "high": 0.087154, "low": 0.085636, "close": 0.085636, "volume": 1182968.0, "close_time": 1625111999999}, {"open_time": 1625112000000, "open": 0.08562, "high": 0.087845, "low": 0.085381, "close": 0.087794, "volume": 971324.0, "close_time": 1625115599999}, {"open_time": 1625115600000, "open": 0.087699, "high": 0.088435, "low": 0.08697, "close": 0.088093, "volume": 2336766.0, "close_time": 1625119199999}, {"open_time": 1625119200000, "open": 0.088093, "high": 0.088746, "low": 0.0842, "close": 0.084354, "volume": 4024094.0, "close_time": 1625122799999}, {"open_time": 1625122800000, "open": 0.084342, "high": 0.085139, "low": 0.083126, "close": 0.083236, "volume": 2671032.0, "close_time": 1625126399999}, {"open_time": 1625126400000, "open": 0.083488, "high": 0.084421, "low": 0.083001, "close": 0.083877, "volume": 1747085.0, "close_time": 1625129999999}, {"open_time": 1625130000000, "open": 0.083687, "high": 0.084421, "low": 0.082674, "close": 0.083225, "volume": 1223634.0, "close_time": 1625133599999}, {"open_time": 1625133600000, "open": 0.083202, "high": 0.084066, "low": 0.082579, "close": 0.083543, "volume": 998390.0, "close_time": 1625137199999}, {"open_time": 1625137200000, "open": 0.083938, "high": 0.086504, "low": 0.083919, "close": 0.086504, "volume": 2314727.0, "close_time": 1625140799999}, {"open_time": 1625140800000, "open": 0.086416, "high": 0.086524, "low": 0.084826, "close": 0.086218, "volume": 2048518.0, "close_time": 1625144399999}, {"open_time": 1625144400000, "open": 0.086024, "high": 0.086025, "low": 0.084308, "close": 0.084308, "volume": 1850011.0, "close_time": 1625147999999}, {"open_time": 1625148000000, "open": 0.084286, "high": 0.08565, "low": 0.083167, "close": 0.083964, "volume": 3279000.0, "close_time": 1625151599999}, {"open_time": 1625151600000, "open": 0.084052, "high": 0.085784, "low": 0.084052, "close": 0.084774, "volume": 2485327.0, "close_time": 1625155199999}, {"open_time": 1625155200000, "open": 0.084864, "high": 0.085044, "low": 0.083346, "close": 0.083414, "volume": 2572531.0, "close_time": 1625158799999}, {"open_time": 1625158800000, "open": 0.083318, "high": 0.084543, "low": 0.083246, "close": 0.084327, "volume": 1194241.0, "close_time": 1625162399999}, {"open_time": 1625162400000, "open": 0.084063, "high": 0.085321, "low": 0.084063, "close": 0.084195, "volume": 2544083.0, "close_time": 1625165999999}, {"open_time": 1625166000000, "open": 0.084284, "high": 0.084284, "low": 0.0825, "close": 0.083757, "volume": 2251139.0, "close_time": 1625169599999}, {"open_time": 1625169600000, "open": 0.08388, "high": 0.084875, "low": 0.083801, "close": 0.084672, "volume": 1287750.0, "close_time": 1625173199999}, {"open_time": 1625173200000, "open": 0.084688, "high": 0.085342, "low": 0.083801, "close": 0.08519, "volume": 2006962.0, "close_time": 1625176799999}, {"open_time": 1625176800000, "open": 0.085037, "high": 0.085366, "low": 0.084843, "close": 0.085075, "volume": 960850.0, "close_time": 1625180399999}, {"open_time": 1625180400000, "open": 0.085112, "high": 0.085112, "low": 0.084232, "close": 0.084232, "volume": 1700834.0, "close_time": 1625183999999}, {"open_time": 1625184000000, "open": 0.084232, "high": 0.087618, "low": 0.084205, "close": 0.086655, "volume": 6320121.0, "close_time": 1625187599999}, {"open_time": 1625187600000, "open": 0.086694, "high": 0.086756, "low": 0.08327, "close": 0.083513, "volume": 3397205.0, "close_time": 1625191199999}, {"open_time": 1625191200000, "open": 0.083427, "high": 0.084936, "low": 0.083204, "close": 0.084226, "volume": 2207469.0, "close_time": 1625194799999}, {"open_time": 1625194800000, "open": 0.084236, "high": 0.084334, "low": 0.08257, "close": 0.082934, "volume": 1407689.0, "close_time": 1625198399999}, {"open_time": 1625198400000, "open": 0.082887, "high": 0.084052, "low": 0.082796, "close": 0.083887, "volume": 823842.0, "close_time": 1625201999999}, {"open_time": 1625202000000, "open": 0.083984, "high": 0.084238, "low": 0.082251, "close": 0.082572, "volume": 2065550.0, "close_time": 1625205599999}, {"open_time": 1625205600000, "open": 0.082643, "high": 0.083323, "low": 0.081956, "close": 0.082681, "volume": 1072949.0, "close_time": 1625209199999}, {"open_time": 1625209200000, "open": 0.082616, "high": 0.084986, "low": 0.082616, "close": 0.084714, "volume": 896548.0, "close_time": 1625212799999}, {"open_time": 1625212800000, "open": 0.084786, "high": 0.085855, "low": 0.083859, "close": 0.084764, "volume": 1802287.0, "close_time": 1625216399999}, {"open_time": 1625216400000, "open": 0.084601, "high": 0.084656, "low": 0.082599, "close": 0.083049, "volume": 934028.0, "close_time": 1625219999999}, {"open_time": 1625220000000, "open": 0.08302, "high": 0.083964, "low": 0.082325, "close": 0.083687, "volume": 645795.0, "close_time": 1625223599999}, {"open_time": 1625223600000, "open": 0.083663, "high": 0.084253, "low": 0.082768, "close": 0.083267, "volume": 831479.0, "close_time": 1625227199999}, {"open_time": 1625227200000, "open": 0.083328, "high": 0.083832, "low": 0.0825, "close": 0.083578, "volume": 1939076.0, "close_time": 1625230799999}, {"open_time": 1625230800000, "open": 0.083524, "high": 0.086194, "low": 0.083136, "close": 0.085785, "volume": 3390654.0, "close_time": 1625234399999}, {"open_time": 1625234400000, "open": 0.085844, "high": 0.086486, "low": 0.084631, "close": 0.086, "volume": 2465369.0, "close_time": 1625237999999}, {"open_time": 1625238000000, "open": 0.086, "high": 0.086298, "low": 0.084804, "close": 0.08628, "volume": 1558052.0, "close_time": 1625241599999}, {"open_time": 1625241600000, "open": 0.086361, "high": 0.086413, "low": 0.085367, "close": 0.085971, "volume": 393097.0, "close_time": 1625245199999}, {"open_time": 1625245200000, "open": 0.085971, "high": 0.086363, "low": 0.084702, "close": 0.085337, "volume": 1782626.0, "close_time": 1625248799999}, {"open_time": 1625248800000, "open": 0.085338, "high": 0.0854, "low": 0.084596, "close": 0.084605, "volume": 2906748.0, "close_time": 1625252399999}, {"open_time": 1625252400000, "open": 0.084556, "high": 0.084873, "low": 0.084232, "close": 0.084429, "volume": 1626652.0, "close_time": 1625255999999}, {"open_time": 1625256000000, "open": 0.084581, "high": 0.084582, "low": 0.083668, "close": 0.083811, "volume": 339131.0, "close_time": 1625259599999}, {"open_time": 1625259600000, "open": 0.084, "high": 0.085376, "low": 0.084, "close": 0.085016, "volume": 359325.0, "close_time": 1625263199999}, {"open_time": 1625263200000, "open": 0.084966, "high": 0.085986, "low": 0.084628, "close": 0.085986, "volume": 467057.0, "close_time": 1625266799999}, {"open_time": 1625266800000, "open": 0.085948, "high": 0.086983, "low": 0.085574, "close": 0.086597, "volume": 677830.0, "close_time": 1625270399999}, {"open_time": 1625270400000, "open": 0.086663, "high": 0.086663, "low": 0.084905, "close": 0.08525, "volume": 1023911.0, "close_time": 1625273999999}, {"open_time": 1625274000000, "open": 0.085265, "high": 0.085988, "low": 0.084703, "close": 0.085829, "volume": 767114.0, "close_time": 1625277599999}, {"open_time": 1625277600000, "open": 0.08571, "high": 0.08571, "low": 0.084909, "close": 0.084937, "volume": 508072.0, "close_time": 1625281199999}, {"open_time": 1625281200000, "open": 0.084905, "high": 0.085287, "low": 0.084251, "close": 0.084832, "volume": 1862943.0, "close_time": 1625284799999}, {"open_time": 1625284800000, "open": 0.084874, "high": 0.08571, "low": 0.084327, "close": 0.085569, "volume": 733491.0, "close_time": 1625288399999}, {"open_time": 1625288400000, "open": 0.085415, "high": 0.086013, "low": 0.084702, "close": 0.085711, "volume": 948145.0, "close_time": 1625291999999}, {"open_time": 1625292000000, "open": 0.085626, "high": 0.086246, "low": 0.085352, "close": 0.085375, "volume": 1815902.0, "close_time": 1625295599999}, {"open_time": 1625295600000, "open": 0.085315, "high": 0.087954, "low": 0.085122, "close": 0.087839, "volume": 2424354.0, "close_time": 1625299199999}, {"open_time": 1625299200000, "open": 0.087904, "high": 0.088177, "low": 0.087126, "close": 0.088177, "volume": 477860.0, "close_time": 1625302799999}, {"open_time": 1625302800000, "open": 0.088178, "high": 0.090226, "low": 0.087134, "close": 0.089473, "volume": 3235530.0, "close_time": 1625306399999}, {"open_time": 1625306400000, "open": 0.089397, "high": 0.08977, "low": 0.08891, "close": 0.089049, "volume": 420640.0, "close_time": 1625309999999}, {"open_time": 1625310000000, "open": 0.089062, "high": 0.089146, "low": 0.087918, "close": 0.08853, "volume": 697790.0, "close_time": 1625313599999}, {"open_time": 1625313600000, "open": 0.088683, "high": 0.089475, "low": 0.088205, "close": 0.088516, "volume": 347329.0, "close_time": 1625317199999}, {"open_time": 1625317200000, "open": 0.08812, "high": 0.088439, "low": 0.087692, "close": 0.087947, "volume": 1510782.0, "close_time": 1625320799999}, {"open_time": 1625320800000, "open": 0.087929, "high": 0.088377, "low": 0.087767, "close": 0.088172, "volume": 401952.0, "close_time": 1625324399999}, {"open_time": 1625324400000, "open": 0.088228, "high": 0.088844, "low": 0.087992, "close": 0.088195, "volume": 862344.0, "close_time": 1625327999999}, {"open_time": 1625328000000, "open": 0.088357, "high": 0.088746, "low": 0.087765, "close": 0.088313, "volume": 400096.0, "close_time": 1625331599999}, {"open_time": 1625331600000, "open": 0.088336, "high": 0.089034, "low": 0.088204, "close": 0.088784, "volume": 153292.0, "close_time": 1625335199999}, {"open_time": 1625335200000, "open": 0.08865, "high": 0.088801, "low": 0.088119, "close": 0.088514, "volume": 723865.0, "close_time": 1625338799999}, {"open_time": 1625338800000, "open": 0.088499, "high": 0.08885, "low": 0.088289, "close": 0.08885, "volume": 34919.0, "close_time": 1625342399999}, {"open_time": 1625342400000, "open": 0.08885, "high": 0.088988, "low": 0.088156, "close": 0.088554, "volume": 755124.0, "close_time": 1625345999999}, {"open_time": 1625346000000, "open": 0.088574, "high": 0.088844, "low": 0.087776, "close": 0.087776, "volume": 468292.0, "close_time": 1625349599999}, {"open_time": 1625349600000, "open": 0.087765, "high": 0.087765, "low": 0.086542, "close": 0.087527, "volume": 852643.0, "close_time": 1625353199999}, {"open_time": 1625353200000, "open": 0.087274, "high": 0.087392, "low": 0.085829, "close": 0.087392, "volume": 1352555.0, "close_time": 1625356799999}, {"open_time": 1625356800000, "open": 0.087358, "high": 0.087418, "low": 0.085743, "close": 0.085826, "volume": 642827.0, "close_time": 1625360399999}, {"open_time": 1625360400000, "open": 0.085735, "high": 0.085793, "low": 0.084909, "close": 0.085356, "volume": 2847514.0, "close_time": 1625363999999}, {"open_time": 1625364000000, "open": 0.085174, "high": 0.085909, "low": 0.085009, "close": 0.085674, "volume": 725197.0, "close_time": 1625367599999}, {"open_time": 1625367600000, "open": 0.085604, "high": 0.085967, "low": 0.085292, "close": 0.085388, "volume": 486030.0, "close_time": 1625371199999}, {"open_time": 1625371200000, "open": 0.085455, "high": 0.0868, "low": 0.085455, "close": 0.086185, "volume": 1719187.0, "close_time": 1625374799999}, {"open_time": 1625374800000, "open": 0.086169, "high": 0.087845, "low": 0.085917, "close": 0.087767, "volume": 941935.0, "close_time": 1625378399999}, {"open_time": 1625378400000, "open": 0.087868, "high": 0.088643, "low": 0.087278, "close": 0.088313, "volume": 1563123.0, "close_time": 1625381999999}, {"open_time": 1625382000000, "open": 0.088359, "high": 0.088828, "low": 0.088081, "close": 0.088586, "volume": 646414.0, "close_time": 1625385599999}, {"open_time": 1625385600000, "open": 0.088828, "high": 0.088893, "low": 0.087832, "close": 0.088173, "volume": 299535.0, "close_time": 1625389199999}, {"open_time": 1625389200000, "open": 0.088074, "high": 0.088323, "low": 0.087378, "close": 0.087831, "volume": 219613.0, "close_time": 1625392799999}, {"open_time": 1625392800000, "open": 0.08792, "high": 0.088537, "low": 0.087606, "close": 0.088537, "volume": 97997.0, "close_time": 1625396399999}, {"open_time": 1625396400000, "open": 0.088446, "high": 0.088553, "low": 0.088122, "close": 0.088226, "volume": 207904.0, "close_time": 1625399999999}, {"open_time": 1625400000000, "open": 0.088285, "high": 0.088285, "low": 0.087011, "close": 0.08709, "volume": 197097.0, "close_time": 1625403599999}, {"open_time": 1625403600000, "open": 0.087173, "high": 0.087834, "low": 0.087173, "close": 0.087449, "volume": 185589.0, "close_time": 1625407199999}, {"open_time": 1625407200000, "open": 0.087449, "high": 0.087723, "low": 0.087209, "close": 0.087723, "volume": 378079.0, "close_time": 1625410799999}, {"open_time": 1625410800000, "open": 0.087666, "high": 0.089279, "low": 0.087666, "close": 0.088725, "volume": 3128268.0, "close_time": 1625414399999}, {"open_time": 1625414400000, "open": 0.088825, "high": 0.089682, "low": 0.088523, "close": 0.088756, "volume": 1714206.0, "close_time": 1625417999999}, {"open_time": 1625418000000, "open": 0.088727, "high": 0.08885, "low": 0.088305, "close": 0.088711, "volume": 346838.0, "close_time": 1625421599999}, {"open_time": 1625421600000, "open": 0.088403, "high": 0.088417, "low": 0.087838, "close": 0.088252, "volume": 547661.0, "close_time": 1625425199999}, {"open_time": 1625425200000, "open": 0.08843, "high": 0.088616, "low": 0.088, "close": 0.088351, "volume": 496501.0, "close_time": 1625428799999}, {"open_time": 1625428800000, "open": 0.088282, "high": 0.088683, "low": 0.088004, "close": 0.088649, "volume": 1902390.0, "close_time": 1625432399999}, {"open_time": 1625432400000, "open": 0.088547, "high": 0.090047, "low": 0.088363, "close": 0.089817, "volume": 1897154.0, "close_time": 1625435999999}, {"open_time": 1625436000000, "open": 0.089817, "high": 0.089817, "low": 0.08759, "close": 0.08759, "volume": 2799064.0, "close_time": 1625439599999}, {"open_time": 1625439600000, "open": 0.087667, "high": 0.088453, "low": 0.087218, "close": 0.087734, "volume": 3416548.0, "close_time": 1625443199999}, {"open_time": 1625443200000, "open": 0.087776, "high": 0.087834, "low": 0.086789, "close": 0.086957, "volume": 2890793.0, "close_time": 1625446799999}, {"open_time": 1625446800000, "open": 0.087154, "high": 0.087733, "low": 0.085723, "close": 0.085723, "volume": 3446508.0, "close_time": 1625450399999}, {"open_time": 1625450400000, "open": 0.085825, "high": 0.086529, "low": 0.08512, "close": 0.085529, "volume": 757858.0, "close_time": 1625453999999}, {"open_time": 1625454000000, "open": 0.085494, "high": 0.086195, "low": 0.085101, "close": 0.085982, "volume": 583560.0, "close_time": 1625457599999}, {"open_time": 1625457600000, "open": 0.086012, "high": 0.086012, "low": 0.085074, "close": 0.085278, "volume": 1360155.0, "close_time": 1625461199999}, {"open_time": 1625461200000, "open": 0.085523, "high": 0.085931, "low": 0.085151, "close": 0.085836, "volume": 430943.0, "close_time": 1625464799999}, {"open_time": 1625464800000, "open": 0.085818, "high": 0.086462, "low": 0.085407, "close": 0.086092, "volume": 462066.0, "close_time": 1625468399999}, {"open_time": 1625468400000, "open": 0.0859, "high": 0.086983, "low": 0.085259, "close": 0.08628, "volume": 927115.0, "close_time": 1625471999999}, {"open_time": 1625472000000, "open": 0.086302, "high": 0.086378, "low": 0.085315, "close": 0.085615, "volume": 731943.0, "close_time": 1625475599999}, {"open_time": 1625475600000, "open": 0.085916, "high": 0.086085, "low": 0.0858, "close": 0.085816, "volume": 117559.0, "close_time": 1625479199999}, {"open_time": 1625479200000, "open": 0.085979, "high": 0.086707, "low": 0.085979, "close": 0.086695, "volume": 243952.0, "close_time": 1625482799999}, {"open_time": 1625482800000, "open": 0.086636, "high": 0.086874, "low": 0.082599, "close": 0.082795, "volume": 2937072.0, "close_time": 1625486399999}, {"open_time": 1625486400000, "open": 0.082553, "high": 0.083835, "low": 0.082553, "close": 0.083287, "volume": 672464.0, "close_time": 1625489999999}, {"open_time": 1625490000000, "open": 0.083463, "high": 0.084413, "low": 0.083463, "close": 0.084312, "volume": 310321.0, "close_time": 1625493599999}, {"open_time": 1625493600000, "open": 0.083776, "high": 0.084528, "low": 0.083776, "close": 0.084334, "volume": 703476.0, "close_time": 1625497199999}, {"open_time": 1625497200000, "open": 0.084254, "high": 0.084418, "low": 0.082939, "close": 0.083053, "volume": 1003730.0, "close_time": 1625500799999}, {"open_time": 1625500800000, "open": 0.083011, "high": 0.084066, "low": 0.083011, "close": 0.083114, "volume": 860212.0, "close_time": 1625504399999}, {"open_time": 1625504400000, "open": 0.083142, "high": 0.083539, "low": 0.081328, "close": 0.08342, "volume": 3483934.0, "close_time": 1625507999999}, {"open_time": 1625508000000, "open": 0.083435, "high": 0.084345, "low": 0.083435, "close": 0.084142, "volume": 1466364.0, "close_time": 1625511599999}, {"open_time": 1625511600000, "open": 0.083831, "high": 0.084592, "low": 0.083815, "close": 0.084294, "volume": 552618.0, "close_time": 1625515199999}, {"open_time": 1625515200000, "open": 0.084294, "high": 0.084384, "low": 0.083124, "close": 0.083513, "volume": 1507748.0, "close_time": 1625518799999}, {"open_time": 1625518800000, "open": 0.083513, "high": 0.084194, "low": 0.083474, "close": 0.08395, "volume": 1234804.0, "close_time": 1625522399999}, {"open_time": 1625522400000, "open": 0.084238, "high": 0.084548, "low": 0.083837, "close": 0.08394, "volume": 855906.0, "close_time": 1625525999999}, {"open_time": 1625526000000, "open": 0.084222, "high": 0.084465, "low": 0.083146, "close": 0.083421, "volume": 249347.0, "close_time": 1625529599999}, {"open_time": 1625529600000, "open": 0.083502, "high": 0.084836, "low": 0.083255, "close": 0.084326, "volume": 709804.0, "close_time": 1625533199999}, {"open_time": 1625533200000, "open": 0.084336, "high": 0.084384, "low": 0.083498, "close": 0.083601, "volume": 582609.0, "close_time": 1625536799999}, {"open_time": 1625536800000, "open": 0.083509, "high": 0.084334, "low": 0.083487, "close": 0.084187, "volume": 339904.0, "close_time": 1625540399999}, {"open_time": 1625540400000, "open": 0.084103, "high": 0.084544, "low": 0.083777, "close": 0.084084, "volume": 1587815.0, "close_time": 1625543999999}, {"open_time": 1625544000000, "open": 0.084189, "high": 0.086662, "low": 0.084189, "close": 0.086345, "volume": 1580098.0, "close_time": 1625547599999}, {"open_time": 1625547600000, "open": 0.086495, "high": 0.086872, "low": 0.086092, "close": 0.086687, "volume": 647587.0, "close_time": 1625551199999}, {"open_time": 1625551200000, "open": 0.086546, "high": 0.086546, "low": 0.085815, "close": 0.086, "volume": 1464705.0, "close_time": 1625554799999}, {"open_time": 1625554800000, "open": 0.086007, "high": 0.086395, "low": 0.0859, "close": 0.086335, "volume": 1626801.0, "close_time": 1625558399999}, {"open_time": 1625558400000, "open": 0.086267, "high": 0.087098, "low": 0.08598, "close": 0.086928, "volume": 220525.0, "close_time": 1625561999999}, {"open_time": 1625562000000, "open": 0.087067, "high": 0.087098, "low": 0.0841, "close": 0.085037, "volume": 620419.0, "close_time": 1625565599999}, {"open_time": 1625565600000, "open": 0.084979, "high": 0.084979, "low": 0.083682, "close": 0.083809, "volume": 410500.0, "close_time": 1625569199999}, {"open_time": 1625569200000, "open": 0.083907, "high": 0.085089, "low": 0.083677, "close": 0.084679, "volume": 1396585.0, "close_time": 1625572799999}, {"open_time": 1625572800000, "open": 0.084679, "high": 0.085922, "low": 0.084042, "close": 0.085851, "volume": 3313320.0, "close_time": 1625576399999}, {"open_time": 1625576400000, "open": 0.0857, "high": 0.086041, "low": 0.08441, "close": 0.085087, "volume": 1411761.0, "close_time": 1625579999999}, {"open_time": 1625580000000, "open": 0.085027, "high": 0.085027, "low": 0.08443, "close": 0.084756, "volume": 690329.0, "close_time": 1625583599999}, {"open_time": 1625583600000, "open": 0.084386, "high": 0.084455, "low": 0.0839, "close": 0.084066, "volume": 424337.0, "close_time": 1625587199999}, {"open_time": 1625587200000, "open": 0.084066, "high": 0.084277, "low": 0.083271, "close": 0.084247, "volume": 1912393.0, "close_time": 1625590799999}, {"open_time": 1625590800000, "open": 0.083886, "high": 0.084137, "low": 0.083124, "close": 0.083883, "volume": 857170.0, "close_time": 1625594399999}, {"open_time": 1625594400000, "open": 0.083836, "high": 0.084571, "low": 0.083567, "close": 0.083597, "volume": 454576.0, "close_time": 1625597999999}, {"open_time": 1625598000000, "open": 0.083597, "high": 0.084248, "low": 0.083565, "close": 0.083886, "volume": 170863.0, "close_time": 1625601599999}, {"open_time": 1625601600000, "open": 0.083905, "high": 0.084067, "low": 0.083202, "close": 0.083417, "volume": 227314.0, "close_time": 1625605199999}, {"open_time": 1625605200000, "open": 0.083307, "high": 0.083613, "low": 0.082982, "close": 0.083341, "volume": 962026.0, "close_time": 1625608799999}, {"open_time": 1625608800000, "open": 0.083237, "high": 0.084137, "low": 0.083237, "close": 0.083952, "volume": 226017.0, "close_time": 1625612399999}, {"open_time": 1625612400000, "open": 0.083986, "high": 0.084592, "low": 0.083896, "close": 0.084507, "volume": 303581.0, "close_time": 1625615999999}, {"open_time": 1625616000000, "open": 0.08454, "high": 0.084753, "low": 0.083498, "close": 0.08402, "volume": 1289266.0, "close_time": 1625619599999}, {"open_time": 1625619600000, "open": 0.084213, "high": 0.084603, "low": 0.083889, "close": 0.084279, "volume": 803026.0, "close_time": 1625623199999}, {"open_time": 1625623200000, "open": 0.084455, "high": 0.084543, "low": 0.083732, "close": 0.084246, "volume": 244542.0, "close_time": 1625626799999}, {"open_time": 1625626800000, "open": 0.084405, "high": 0.08514, "low": 0.084389, "close": 0.084876, "volume": 351800.0, "close_time": 1625630399999}, {"open_time": 1625630400000, "open": 0.085011, "high": 0.085999, "low": 0.084886, "close": 0.085999, "volume": 465713.0, "close_time": 1625633999999}, {"open_time": 1625634000000, "open": 0.086, "high": 0.086064, "low": 0.085228, "close": 0.085573, "volume": 300956.0, "close_time": 1625637599999}, {"open_time": 1625637600000, "open": 0.085515, "high": 0.085515, "low": 0.085058, "close": 0.085244, "volume": 154190.0, "close_time": 1625641199999}, {"open_time": 1625641200000, "open": 0.085631, "high": 0.085891, "low": 0.08484, "close": 0.085196, "volume": 390695.0, "close_time": 1625644799999}, {"open_time": 1625644800000, "open": 0.08512, "high": 0.085683, "low": 0.085001, "close": 0.085067, "volume": 108196.0, "close_time": 1625648399999}, {"open_time": 1625648400000, "open": 0.085066, "high": 0.085066, "low": 0.084467, "close": 0.084524, "volume": 202406.0, "close_time": 1625651999999}, {"open_time": 1625652000000, "open": 0.084526, "high": 0.084526, "low": 0.084077, "close": 0.084218, "volume": 146165.0, "close_time": 1625655599999}, {"open_time": 1625655600000, "open": 0.084371, "high": 0.085547, "low": 0.084371, "close": 0.085244, "volume": 101168.0, "close_time": 1625659199999}, {"open_time": 1625659200000, "open": 0.085248, "high": 0.085639, "low": 0.085, "close": 0.085087, "volume": 636664.0, "close_time": 1625662799999}, {"open_time": 1625662800000, "open": 0.085182, "high": 0.085446, "low": 0.084985, "close": 0.085307, "volume": 379682.0, "close_time": 1625666399999}, {"open_time": 1625666400000, "open": 0.085398, "high": 0.085398, "low": 0.08448, "close": 0.08448, "volume": 370066.0, "close_time": 1625669999999}, {"open_time": 1625670000000, "open": 0.0847, "high": 0.084925, "low": 0.084331, "close": 0.084405, "volume": 529460.0, "close_time": 1625673599999}, {"open_time": 1625673600000, "open": 0.084537, "high": 0.085053, "low": 0.084245, "close": 0.084918, "volume": 275735.0, "close_time": 1625677199999}, {"open_time": 1625677200000, "open": 0.084854, "high": 0.084943, "low": 0.084569, "close": 0.084791, "volume": 97645.0, "close_time": 1625680799999}, {"open_time": 1625680800000, "open": 0.084711, "high": 0.085394, "low": 0.084616, "close": 0.085244, "volume": 433157.0, "close_time": 1625684399999}, {"open_time": 1625684400000, "open": 0.085276, "high": 0.085779, "low": 0.085114, "close": 0.085679, "volume": 312906.0, "close_time": 1625687999999}, {"open_time": 1625688000000, "open": 0.085479, "high": 0.085479, "low": 0.084637, "close": 0.084837, "volume": 662109.0, "close_time": 1625691599999}, {"open_time": 1625691600000, "open": 0.084781, "high": 0.084781, "low": 0.084132, "close": 0.084291, "volume": 626521.0, "close_time": 1625695199999}, {"open_time": 1625695200000, "open": 0.084384, "high": 0.084429, "low": 0.083898, "close": 0.08392, "volume": 450568.0, "close_time": 1625698799999}, {"open_time": 1625698800000, "open": 0.084066, "high": 0.084157, "low": 0.083215, "close": 0.083427, "volume": 763666.0, "close_time": 1625702399999}, {"open_time": 1625702400000, "open": 0.083364, "high": 0.083567, "low": 0.080154, "close": 0.080459, "volume": 3171250.0, "close_time": 1625705999999}, {"open_time": 1625706000000, "open": 0.080294, "high": 0.081339, "low": 0.080293, "close": 0.080891, "volume": 1580853.0, "close_time": 1625709599999}, {"open_time": 1625709600000, "open": 0.080859, "high": 0.081299, "low": 0.08048, "close": 0.08092, "volume": 485824.0, "close_time": 1625713199999}, {"open_time": 1625713200000, "open": 0.080985, "high": 0.080985, "low": 0.07949, "close": 0.080069, "volume": 2002819.0, "close_time": 1625716799999}, {"open_time": 1625716800000, "open": 0.07991, "high": 0.080499, "low": 0.079575, "close": 0.080198, "volume": 1799330.0, "close_time": 1625720399999}, {"open_time": 1625720400000, "open": 0.080181, "high": 0.080448, "low": 0.078533, "close": 0.078533, "volume": 619415.0, "close_time": 1625723999999}, {"open_time": 1625724000000, "open": 0.078528, "high": 0.080423, "low": 0.078346, "close": 0.078724, "volume": 1023418.0, "close_time": 1625727599999}, {"open_time": 1625727600000, "open": 0.078881, "high": 0.07943, "low": 0.075858, "close": 0.076553, "volume": 2465890.0, "close_time": 1625731199999}, {"open_time": 1625731200000, "open": 0.076493, "high": 0.07755, "low": 0.075694, "close": 0.077436, "volume": 1396205.0, "close_time": 1625734799999}, {"open_time": 1625734800000, "open": 0.077562, "high": 0.077647, "low": 0.076729, "close": 0.077164, "volume": 738414.0, "close_time": 1625738399999}, {"open_time": 1625738400000, "open": 0.076919, "high": 0.077827, "low": 0.076648, "close": 0.077038, "volume": 1475137.0, "close_time": 1625741999999}, {"open_time": 1625742000000, "open": 0.07657, "high": 0.077979, "low": 0.075741, "close": 0.07797, "volume": 1249311.0, "close_time": 1625745599999}, {"open_time": 1625745600000, "open": 0.077704, "high": 0.078332, "low": 0.077111, "close": 0.077409, "volume": 949535.0, "close_time": 1625749199999}, {"open_time": 1625749200000, "open": 0.077468, "high": 0.077585, "low": 0.076288, "close": 0.076461, "volume": 1981185.0, "close_time": 1625752799999}, {"open_time": 1625752800000, "open": 0.076766, "high": 0.077187, "low": 0.076583, "close": 0.076938, "volume": 885116.0, "close_time": 1625756399999}, {"open_time": 1625756400000, "open": 0.076855, "high": 0.07812, "low": 0.076839, "close": 0.078005, "volume": 74628.0, "close_time": 1625759999999}, {"open_time": 1625760000000, "open": 0.078005, "high": 0.078265, "low": 0.077185, "close": 0.077391, "volume": 2148030.0, "close_time": 1625763599999}, {"open_time": 1625763600000, "open": 0.077807, "high": 0.078969, "low": 0.077591, "close": 0.078375, "volume": 870346.0, "close_time": 1625767199999}, {"open_time": 1625767200000, "open": 0.078349, "high": 0.078464, "low": 0.077701, "close": 0.077808, "volume": 352091.0, "close_time": 1625770799999}, {"open_time": 1625770800000, "open": 0.078035, "high": 0.078699, "low": 0.077305, "close": 0.078606, "volume": 1480938.0, "close_time": 1625774399999}, {"open_time": 1625774400000, "open": 0.078254, "high": 0.078366, "low": 0.076729, "close": 0.076813, "volume": 896094.0, "close_time": 1625777999999}, {"open_time": 1625778000000, "open": 0.076971, "high": 0.077567, "low": 0.076162, "close": 0.076162, "volume": 1282701.0, "close_time": 1625781599999}, {"open_time": 1625781600000, "open": 0.07614, "high": 0.076707, "low": 0.075179, "close": 0.0752, "volume": 4022338.0, "close_time": 1625785199999}, {"open_time": 1625785200000, "open": 0.075708, "high": 0.076668, "low": 0.075536, "close": 0.07601, "volume": 7012104.0, "close_time": 1625788799999}, {"open_time": 1625788800000, "open": 0.07606, "high": 0.076149, "low": 0.072853, "close": 0.073012, "volume": 7246949.0, "close_time": 1625792399999}, {"open_time": 1625792400000, "open": 0.072932, "high": 0.073915, "low": 0.072366, "close": 0.0735, "volume": 3670653.0, "close_time": 1625795999999}, {"open_time": 1625796000000, "open": 0.073594, "high": 0.074752, "low": 0.073122, "close": 0.074664, "volume": 2012529.0, "close_time": 1625799599999}, {"open_time": 1625799600000, "open": 0.074586, "high": 0.075625, "low": 0.074586, "close": 0.075372, "volume": 2182710.0, "close_time": 1625803199999}, {"open_time": 1625803200000, "open": 0.075313, "high": 0.0764, "low": 0.075313, "close": 0.076064, "volume": 4201623.0, "close_time": 1625806799999}, {"open_time": 1625806800000, "open": 0.076327, "high": 0.076638, "low": 0.07575, "close": 0.075754, "volume": 697920.0, "close_time": 1625810399999}, {"open_time": 1625810400000, "open": 0.075664, "high": 0.075765, "low": 0.074784, "close": 0.074929, "volume": 478481.0, "close_time": 1625813999999}, {"open_time": 1625814000000, "open": 0.074972, "high": 0.075446, "low": 0.074598, "close": 0.075446, "volume": 277786.0, "close_time": 1625817599999}, {"open_time": 1625817600000, "open": 0.075308, "high": 0.075308, "low": 0.07369, "close": 0.073994, "volume": 973445.0, "close_time": 1625821199999}, {"open_time": 1625821200000, "open": 0.074309, "high": 0.075153, "low": 0.074104, "close": 0.074547, "volume": 347922.0, "close_time": 1625824799999}, {"open_time": 1625824800000, "open": 0.074615, "high": 0.075008, "low": 0.074166, "close": 0.074466, "volume": 2748564.0, "close_time": 1625828399999}, {"open_time": 1625828400000, "open": 0.074439, "high": 0.074439, "low": 0.073625, "close": 0.073756, "volume": 465000.0, "close_time": 1625831999999}, {"open_time": 1625832000000, "open": 0.073956, "high": 0.075413, "low": 0.073266, "close": 0.075413, "volume": 791621.0, "close_time": 1625835599999}, {"open_time": 1625835600000, "open": 0.075264, "high": 0.07738, "low": 0.075264, "close": 0.077201, "volume": 1425376.0, "close_time": 1625839199999}, {"open_time": 1625839200000, "open": 0.077406, "high": 0.07818, "low": 0.076886, "close": 0.077892, "volume": 2196796.0, "close_time": 1625842799999}, {"open_time": 1625842800000, "open": 0.077586, "high": 0.077783, "low": 0.076882, "close": 0.076882, "volume": 956062.0, "close_time": 1625846399999}, {"open_time": 1625846400000, "open": 0.077291, "high": 0.077608, "low": 0.076785, "close": 0.077287, "volume": 625727.0, "close_time": 1625849999999}, {"open_time": 1625850000000, "open": 0.077111, "high": 0.077291, "low": 0.076399, "close": 0.076599, "volume": 417213.0, "close_time": 1625853599999}, {"open_time": 1625853600000, "open": 0.076536, "high": 0.076536, "low": 0.075439, "close": 0.075952, "volume": 3825043.0, "close_time": 1625857199999}, {"open_time": 1625857200000, "open": 0.075834, "high": 0.076249, "low": 0.075619, "close": 0.076155, "volume": 704120.0, "close_time": 1625860799999}, {"open_time": 1625860800000, "open": 0.076155, "high": 0.076693, "low": 0.076131, "close": 0.076644, "volume": 1469512.0, "close_time": 1625864399999}, {"open_time": 1625864400000, "open": 0.076724, "high": 0.077941, "low": 0.076359, "close": 0.077628, "volume": 1697063.0, "close_time": 1625867999999}, {"open_time": 1625868000000, "open": 0.077521, "high": 0.078244, "low": 0.077462, "close": 0.077778, "volume": 375900.0, "close_time": 1625871599999}, {"open_time": 1625871600000, "open": 0.078159, "high": 0.078223, "low": 0.076961, "close": 0.076961, "volume": 516516.0, "close_time": 1625875199999}, {"open_time": 1625875200000, "open": 0.076881, "high": 0.078743, "low": 0.076772, "close": 0.077691, "volume": 1741925.0, "close_time": 1625878799999}, {"open_time": 1625878800000, "open": 0.077749, "high": 0.077892, "low": 0.076821, "close": 0.076821, "volume": 3567944.0, "close_time": 1625882399999}, {"open_time": 1625882400000, "open": 0.076953, "high": 0.076953, "low": 0.076365, "close": 0.0765, "volume": 170503.0, "close_time": 1625885999999}, {"open_time": 1625886000000, "open": 0.076537, "high": 0.076988, "low": 0.076423, "close": 0.076677, "volume": 545669.0, "close_time": 1625889599999}, {"open_time": 1625889600000, "open": 0.076805, "high": 0.077477, "low": 0.076223, "close": 0.076343, "volume": 360372.0, "close_time": 1625893199999}, {"open_time": 1625893200000, "open": 0.076181, "high": 0.076787, "low": 0.075891, "close": 0.076554, "volume": 448091.0, "close_time": 1625896799999}, {"open_time": 1625896800000, "open": 0.076524, "high": 0.077524, "low": 0.076524, "close": 0.077432, "volume": 154975.0, "close_time": 1625900399999}, {"open_time": 1625900400000, "open": 0.0771, "high": 0.07789, "low": 0.076541, "close": 0.07765, "volume": 151956.0, "close_time": 1625903999999}, {"open_time": 1625904000000, "open": 0.07743, "high": 0.078149, "low": 0.07691, "close": 0.0771, "volume": 342659.0, "close_time": 1625907599999}, {"open_time": 1625907600000, "open": 0.077302, "high": 0.077892, "low": 0.077111, "close": 0.077111, "volume": 349540.0, "close_time": 1625911199999}, {"open_time": 1625911200000, "open": 0.077055, "high": 0.077224, "low": 0.076, "close": 0.076268, "volume": 398073.0, "close_time": 1625914799999}, {"open_time": 1625914800000, "open": 0.076355, "high": 0.076988, "low": 0.076107, "close": 0.076403, "volume": 262795.0, "close_time": 1625918399999}, {"open_time": 1625918400000, "open": 0.076309, "high": 0.076975, "low": 0.076255, "close": 0.076975, "volume": 124748.0, "close_time": 1625921999999}, {"open_time": 1625922000000, "open": 0.076599, "high": 0.076874, "low": 0.075874, "close": 0.076001, "volume": 375453.0, "close_time": 1625925599999}, {"open_time": 1625925600000, "open": 0.075943, "high": 0.076523, "low": 0.075856, "close": 0.076523, "volume": 459537.0, "close_time": 1625929199999}, {"open_time": 1625929200000, "open": 0.076568, "high": 0.07701, "low": 0.076359, "close": 0.0765, "volume": 423110.0, "close_time": 1625932799999}, {"open_time": 1625932800000, "open": 0.076644, "high": 0.077671, "low": 0.076389, "close": 0.077123, "volume": 314730.0, "close_time": 1625936399999}, {"open_time": 1625936400000, "open": 0.076914, "high": 0.076914, "low": 0.075025, "close": 0.075324, "volume": 5721961.0, "close_time": 1625939999999}, {"open_time": 1625940000000, "open": 0.075356, "high": 0.07605, "low": 0.075252, "close": 0.07605, "volume": 562356.0, "close_time": 1625943599999}, {"open_time": 1625943600000, "open": 0.076158, "high": 0.076374, "low": 0.075517, "close": 0.075739, "volume": 914006.0, "close_time": 1625947199999}, {"open_time": 1625947200000, "open": 0.075634, "high": 0.075659, "low": 0.074506, "close": 0.075347, "volume": 560688.0, "close_time": 1625950799999}, {"open_time": 1625950800000, "open": 0.075413, "high": 0.0757, "low": 0.075223, "close": 0.075555, "volume": 1210716.0, "close_time": 1625954399999}, {"open_time": 1625954400000, "open": 0.0757, "high": 0.076518, "low": 0.075621, "close": 0.076261, "volume": 8630364.0, "close_time": 1625957999999}, {"open_time": 1625958000000, "open": 0.076363, "high": 0.076384, "low": 0.075852, "close": 0.075967, "volume": 1608311.0, "close_time": 1625961599999}, {"open_time": 1625961600000, "open": 0.076202, "high": 0.076572, "low": 0.075603, "close": 0.076107, "volume": 1465167.0, "close_time": 1625965199999}, {"open_time": 1625965200000, "open": 0.076102, "high": 0.076427, "low": 0.075867, "close": 0.076331, "volume": 333760.0, "close_time": 1625968799999}, {"open_time": 1625968800000, "open": 0.076342, "high": 0.076452, "low": 0.075746, "close": 0.075746, "volume": 414630.0, "close_time": 1625972399999}, {"open_time": 1625972400000, "open": 0.075916, "high": 0.075916, "low": 0.075262, "close": 0.075321, "volume": 292321.0, "close_time": 1625975999999}, {"open_time": 1625976000000, "open": 0.075254, "high": 0.075642, "low": 0.075, "close": 0.075476, "volume": 1861481.0, "close_time": 1625979599999}, {"open_time": 1625979600000, "open": 0.075423, "high": 0.076178, "low": 0.075423, "close": 0.076149, "volume": 287955.0, "close_time": 1625983199999}, {"open_time": 1625983200000, "open": 0.076098, "high": 0.076286, "low": 0.075413, "close": 0.075626, "volume": 437205.0, "close_time": 1625986799999}, {"open_time": 1625986800000, "open": 0.075673, "high": 0.076144, "low": 0.075587, "close": 0.076144, "volume": 686255.0, "close_time": 1625990399999}, {"open_time": 1625990400000, "open": 0.076158, "high": 0.076787, "low": 0.075968, "close": 0.076492, "volume": 135796.0, "close_time": 1625993999999}, {"open_time": 1625994000000, "open": 0.076477, "high": 0.076953, "low": 0.076464, "close": 0.076757, "volume": 127524.0, "close_time": 1625997599999}, {"open_time": 1625997600000, "open": 0.076688, "high": 0.07695, "low": 0.076309, "close": 0.076721, "volume": 52426.0, "close_time": 1626001199999}, {"open_time": 1626001200000, "open": 0.076882, "high": 0.077213, "low": 0.076826, "close": 0.077024, "volume": 167695.0, "close_time": 1626004799999}, {"open_time": 1626004800000, "open": 0.077149, "high": 0.077302, "low": 0.076513, "close": 0.077024, "volume": 270485.0, "close_time": 1626008399999}, {"open_time": 1626008400000, "open": 0.076998, "high": 0.077458, "low": 0.076843, "close": 0.077458, "volume": 1197366.0, "close_time": 1626011999999}, {"open_time": 1626012000000, "open": 0.077465, "high": 0.077994, "low": 0.07701, "close": 0.077765, "volume": 801061.0, "close_time": 1626015599999}, {"open_time": 1626015600000, "open": 0.077962, "high": 0.07819, "low": 0.077043, "close": 0.078092, "volume": 8882767.0, "close_time": 1626019199999}, {"open_time": 1626019200000, "open": 0.078021, "high": 0.078022, "low": 0.077319, "close": 0.078002, "volume": 625554.0, "close_time": 1626022799999}, {"open_time": 1626022800000, "open": 0.078069, "high": 0.078069, "low": 0.077423, "close": 0.077423, "volume": 74219.0, "close_time": 1626026399999}, {"open_time": 1626026400000, "open": 0.077346, "high": 0.077614, "low": 0.077256, "close": 0.077386, "volume": 100378.0, "close_time": 1626029999999}, {"open_time": 1626030000000, "open": 0.077553, "high": 0.077572, "low": 0.07719, "close": 0.077278, "volume": 177611.0, "close_time": 1626033599999}, {"open_time": 1626033600000, "open": 0.077185, "high": 0.077557, "low": 0.077177, "close": 0.077192, "volume": 200384.0, "close_time": 1626037199999}, {"open_time": 1626037200000, "open": 0.077176, "high": 0.07895, "low": 0.077033, "close": 0.078678, "volume": 2398406.0, "close_time": 1626040799999}, {"open_time": 1626040800000, "open": 0.0787, "high": 0.079039, "low": 0.077735, "close": 0.07797, "volume": 4469069.0, "close_time": 1626044399999}, {"open_time": 1626044400000, "open": 0.077888, "high": 0.078208, "low": 0.077576, "close": 0.077629, "volume": 194708.0, "close_time": 1626047999999}, {"open_time": 1626048000000, "open": 0.077764, "high": 0.078272, "low": 0.07719, "close": 0.077611, "volume": 920964.0, "close_time": 1626051599999}, {"open_time": 1626051600000, "open": 0.077683, "high": 0.078018, "low": 0.077455, "close": 0.077851, "volume": 470077.0, "close_time": 1626055199999}, {"open_time": 1626055200000, "open": 0.077834, "high": 0.0783, "low": 0.077648, "close": 0.0783, "volume": 176959.0, "close_time": 1626058799999}, {"open_time": 1626058800000, "open": 0.078191, "high": 0.0789, "low": 0.078191, "close": 0.078847, "volume": 682371.0, "close_time": 1626062399999}, {"open_time": 1626062400000, "open": 0.078763, "high": 0.079004, "low": 0.078166, "close": 0.07818, "volume": 874143.0, "close_time": 1626065999999}, {"open_time": 1626066000000, "open": 0.078166, "high": 0.078166, "low": 0.07785, "close": 0.077988, "volume": 1006531.0, "close_time": 1626069599999}, {"open_time": 1626069600000, "open": 0.078057, "high": 0.078669, "low": 0.07785, "close": 0.078669, "volume": 419355.0, "close_time": 1626073199999}, {"open_time": 1626073200000, "open": 0.078575, "high": 0.078675, "low": 0.078052, "close": 0.07818, "volume": 169451.0, "close_time": 1626076799999}, {"open_time": 1626076800000, "open": 0.07818, "high": 0.07822, "low": 0.07785, "close": 0.07822, "volume": 75994.0, "close_time": 1626080399999}, {"open_time": 1626080400000, "open": 0.078014, "high": 0.0782, "low": 0.077256, "close": 0.077299, "volume": 852921.0, "close_time": 1626083999999}, {"open_time": 1626084000000, "open": 0.077213, "high": 0.077213, "low": 0.076423, "close": 0.076628, "volume": 476213.0, "close_time": 1626087599999}, {"open_time": 1626087600000, "open": 0.076823, "high": 0.076887, "low": 0.076365, "close": 0.076365, "volume": 188858.0, "close_time": 1626091199999}, {"open_time": 1626091200000, "open": 0.076321, "high": 0.076712, "low": 0.076113, "close": 0.076422, "volume": 147010.0, "close_time": 1626094799999}, {"open_time": 1626094800000, "open": 0.076181, "high": 0.076373, "low": 0.075729, "close": 0.076334, "volume": 2143888.0, "close_time": 1626098399999}, {"open_time": 1626098400000, "open": 0.076324, "high": 0.076357, "low": 0.076023, "close": 0.076063, "volume": 124050.0, "close_time": 1626101999999}, {"open_time": 1626102000000, "open": 0.075991, "high": 0.076488, "low": 0.075599, "close": 0.075599, "volume": 871471.0, "close_time": 1626105599999}, {"open_time": 1626105600000, "open": 0.075599, "high": 0.076, "low": 0.074552, "close": 0.075248, "volume": 2209928.0, "close_time": 1626109199999}, {"open_time": 1626109200000, "open": 0.074956, "high": 0.075297, "low": 0.074304, "close": 0.074356, "volume": 937231.0, "close_time": 1626112799999}, {"open_time": 1626112800000, "open": 0.074355, "high": 0.074926, "low": 0.07385, "close": 0.074145, "volume": 2129927.0, "close_time": 1626116399999}, {"open_time": 1626116400000, "open": 0.074145, "high": 0.075201, "low": 0.074093, "close": 0.074372, "volume": 566779.0, "close_time": 1626119999999}, {"open_time": 1626120000000, "open": 0.074334, "high": 0.075053, "low": 0.073865, "close": 0.074544, "volume": 1065914.0, "close_time": 1626123599999}, {"open_time": 1626123600000, "open": 0.074683, "high": 0.075205, "low": 0.074655, "close": 0.074923, "volume": 978398.0, "close_time": 1626127199999}, {"open_time": 1626127200000, "open": 0.074962, "high": 0.075324, "low": 0.074957, "close": 0.075293, "volume": 189311.0, "close_time": 1626130799999}, {"open_time": 1626130800000, "open": 0.075229, "high": 0.075473, "low": 0.074914, "close": 0.075079, "volume": 274378.0, "close_time": 1626134399999}, {"open_time": 1626134400000, "open": 0.074965, "high": 0.075519, "low": 0.07444, "close": 0.075087, "volume": 414988.0, "close_time": 1626137999999}, {"open_time": 1626138000000, "open": 0.074984, "high": 0.07544, "low": 0.074366, "close": 0.07544, "volume": 350926.0, "close_time": 1626141599999}, {"open_time": 1626141600000, "open": 0.075265, "high": 0.075419, "low": 0.075116, "close": 0.075175, "volume": 144371.0, "close_time": 1626145199999}, {"open_time": 1626145200000, "open": 0.075411, "high": 0.075668, "low": 0.075411, "close": 0.075507, "volume": 257152.0, "close_time": 1626148799999}, {"open_time": 1626148800000, "open": 0.075639, "high": 0.075643, "low": 0.07504, "close": 0.075056, "volume": 169639.0, "close_time": 1626152399999}, {"open_time": 1626152400000, "open": 0.075152, "high": 0.075152, "low": 0.073123, "close": 0.073161, "volume": 1446823.0, "close_time": 1626155999999}, {"open_time": 1626156000000, "open": 0.073563, "high": 0.07439, "low": 0.073453, "close": 0.073934, "volume": 301607.0, "close_time": 1626159599999}, {"open_time": 1626159600000, "open": 0.074026, "high": 0.074929, "low": 0.074026, "close": 0.074816, "volume": 393817.0, "close_time": 1626163199999}, {"open_time": 1626163200000, "open": 0.074929, "high": 0.075, "low": 0.074732, "close": 0.074755, "volume": 185172.0, "close_time": 1626166799999}, {"open_time": 1626166800000, "open": 0.074883, "high": 0.074883, "low": 0.074351, "close": 0.074672, "volume": 86841.0, "close_time": 1626170399999}, {"open_time": 1626170400000, "open": 0.074929, "high": 0.075128, "low": 0.074351, "close": 0.074385, "volume": 325924.0, "close_time": 1626173999999}, {"open_time": 1626174000000, "open": 0.074304, "high": 0.074524, "low": 0.073798, "close": 0.073992, "volume": 189569.0, "close_time": 1626177599999}, {"open_time": 1626177600000, "open": 0.073715, "high": 0.073941, "low": 0.07216, "close": 0.072281, "volume": 1367092.0, "close_time": 1626181199999}, {"open_time": 1626181200000, "open": 0.072263, "high": 0.073503, "low": 0.072246, "close": 0.073491, "volume": 501963.0, "close_time": 1626184799999}, {"open_time": 1626184800000, "open": 0.073331, "high": 0.073348, "low": 0.072845, "close": 0.073156, "volume": 587778.0, "close_time": 1626188399999}, {"open_time": 1626188400000, "open": 0.073025, "high": 0.074121, "low": 0.073025, "close": 0.073757, "volume": 429468.0, "close_time": 1626191999999}, {"open_time": 1626192000000, "open": 0.07392, "high": 0.074135, "low": 0.073342, "close": 0.073677, "volume": 550705.0, "close_time": 1626195599999}, {"open_time": 1626195600000, "open": 0.073715, "high": 0.073992, "low": 0.073335, "close": 0.073484, "volume": 211292.0, "close_time": 1626199199999}, {"open_time": 1626199200000, "open": 0.073224, "high": 0.073369, "low": 0.072491, "close": 0.072491, "volume": 1578310.0, "close_time": 1626202799999}, {"open_time": 1626202800000, "open": 0.072433, "high": 0.072945, "low": 0.071714, "close": 0.071964, "volume": 1737483.0, "close_time": 1626206399999}, {"open_time": 1626206400000, "open": 0.071956, "high": 0.072969, "low": 0.071626, "close": 0.072969, "volume": 876733.0, "close_time": 1626209999999}, {"open_time": 1626210000000, "open": 0.072969, "high": 0.073062, "low": 0.07238, "close": 0.072473, "volume": 1676093.0, "close_time": 1626213599999}, {"open_time": 1626213600000, "open": 0.072396, "high": 0.072758, "low": 0.071952, "close": 0.072288, "volume": 254895.0, "close_time": 1626217199999}, {"open_time": 1626217200000, "open": 0.072324, "high": 0.073165, "low": 0.072025, "close": 0.072833, "volume": 177689.0, "close_time": 1626220799999}, {"open_time": 1626220800000, "open": 0.072985, "high": 0.073117, "low": 0.070265, "close": 0.070428, "volume": 4765610.0, "close_time": 1626224399999}, {"open_time": 1626224400000, "open": 0.070264, "high": 0.071362, "low": 0.069795, "close": 0.070804, "volume": 3650911.0, "close_time": 1626227999999}, {"open_time": 1626228000000, "open": 0.070804, "high": 0.071472, "low": 0.070657, "close": 0.071472, "volume": 947735.0, "close_time": 1626231599999}, {"open_time": 1626231600000, "open": 0.071523, "high": 0.071562, "low": 0.069026, "close": 0.069563, "volume": 7005120.0, "close_time": 1626235199999}, {"open_time": 1626235200000, "open": 0.069563, "high": 0.070364, "low": 0.069336, "close": 0.070152, "volume": 1773482.0, "close_time": 1626238799999}, {"open_time": 1626238800000, "open": 0.070153, "high": 0.070186, "low": 0.068505, "close": 0.068916, "volume": 3966462.0, "close_time": 1626242399999}, {"open_time": 1626242400000, "open": 0.068841, "high": 0.069645, "low": 0.068427, "close": 0.068943, "volume": 3896227.0, "close_time": 1626245999999}, {"open_time": 1626246000000, "open": 0.069012, "high": 0.070292, "low": 0.069012, "close": 0.070183, "volume": 1127235.0, "close_time": 1626249599999}, {"open_time": 1626249600000, "open": 0.070058, "high": 0.070932, "low": 0.06936, "close": 0.06936, "volume": 953999.0, "close_time": 1626253199999}, {"open_time": 1626253200000, "open": 0.069343, "high": 0.072329, "low": 0.069088, "close": 0.071239, "volume": 1574739.0, "close_time": 1626256799999}, {"open_time": 1626256800000, "open": 0.071174, "high": 0.072574, "low": 0.071159, "close": 0.071864, "volume": 2337869.0, "close_time": 1626260399999}, {"open_time": 1626260400000, "open": 0.071984, "high": 0.072152, "low": 0.071407, "close": 0.071945, "volume": 620434.0, "close_time": 1626263999999}, {"open_time": 1626264000000, "open": 0.071978, "high": 0.072138, "low": 0.071327, "close": 0.071379, "volume": 249401.0, "close_time": 1626267599999}, {"open_time": 1626267600000, "open": 0.071549, "high": 0.0732, "low": 0.071549, "close": 0.073169, "volume": 679439.0, "close_time": 1626271199999}, {"open_time": 1626271200000, "open": 0.073185, "high": 0.073515, "low": 0.073033, "close": 0.073429, "volume": 396620.0, "close_time": 1626274799999}, {"open_time": 1626274800000, "open": 0.073446, "high": 0.073676, "low": 0.072552, "close": 0.072664, "volume": 1945626.0, "close_time": 1626278399999}, {"open_time": 1626278400000, "open": 0.072842, "high": 0.073263, "low": 0.072613, "close": 0.0728, "volume": 1495476.0, "close_time": 1626281999999}, {"open_time": 1626282000000, "open": 0.072887, "high": 0.073097, "low": 0.072649, "close": 0.072707, "volume": 166276.0, "close_time": 1626285599999}, {"open_time": 1626285600000, "open": 0.072771, "high": 0.073213, "low": 0.0722, "close": 0.0722, "volume": 1470004.0, "close_time": 1626289199999}, {"open_time": 1626289200000, "open": 0.072352, "high": 0.072385, "low": 0.07176, "close": 0.072122, "volume": 894379.0, "close_time": 1626292799999}, {"open_time": 1626292800000, "open": 0.072334, "high": 0.072539, "low": 0.07226, "close": 0.072539, "volume": 386291.0, "close_time": 1626296399999}, {"open_time": 1626296400000, "open": 0.072603, "high": 0.07308, "low": 0.072603, "close": 0.072726, "volume": 217220.0, "close_time": 1626299999999}, {"open_time": 1626300000000, "open": 0.072807, "high": 0.073622, "low": 0.072672, "close": 0.073271, "volume": 814591.0, "close_time": 1626303599999}, {"open_time": 1626303600000, "open": 0.073271, "high": 0.073291, "low": 0.07241, "close": 0.072601, "volume": 3466499.0, "close_time": 1626307199999}, {"open_time": 1626307200000, "open": 0.072725, "high": 0.072974, "low": 0.07176, "close": 0.072782, "volume": 1640863.0, "close_time": 1626310799999}, {"open_time": 1626310800000, "open": 0.073026, "high": 0.073851, "low": 0.072473, "close": 0.072502, "volume": 2745665.0, "close_time": 1626314399999}, {"open_time": 1626314400000, "open": 0.072531, "high": 0.072855, "low": 0.072217, "close": 0.072217, "volume": 241447.0, "close_time": 1626317999999}, {"open_time": 1626318000000, "open": 0.072185, "high": 0.072338, "low": 0.071701, "close": 0.071701, "volume": 1709738.0, "close_time": 1626321599999}, {"open_time": 1626321600000, "open": 0.071689, "high": 0.071897, "low": 0.071033, "close": 0.071523, "volume": 1394613.0, "close_time": 1626325199999}, {"open_time": 1626325200000, "open": 0.071252, "high": 0.071536, "low": 0.070726, "close": 0.070888, "volume": 185143.0, "close_time": 1626328799999}, {"open_time": 1626328800000, "open": 0.070838, "high": 0.071276, "low": 0.070498, "close": 0.070762, "volume": 231316.0, "close_time": 1626332399999}, {"open_time": 1626332400000, "open": 0.070615, "high": 0.071034, "low": 0.070401, "close": 0.070501, "volume": 82610.0, "close_time": 1626335999999}, {"open_time": 1626336000000, "open": 0.07056, "high": 0.07127, "low": 0.070454, "close": 0.070849, "volume": 1144282.0, "close_time": 1626339599999}, {"open_time": 1626339600000, "open": 0.070744, "high": 0.071698, "low": 0.070688, "close": 0.071256, "volume": 225424.0, "close_time": 1626343199999}, {"open_time": 1626343200000, "open": 0.071371, "high": 0.071614, "low": 0.068945, "close": 0.069476, "volume": 6147778.0, "close_time": 1626346799999}, {"open_time": 1626346800000, "open": 0.069543, "high": 0.069888, "low": 0.069126, "close": 0.069857, "volume": 832272.0, "close_time": 1626350399999}, {"open_time": 1626350400000, "open": 0.069809, "high": 0.070514, "low": 0.068867, "close": 0.069742, "volume": 1469132.0, "close_time": 1626353999999}, {"open_time": 1626354000000, "open": 0.069458, "high": 0.069845, "low": 0.068748, "close": 0.069775, "volume": 992638.0, "close_time": 1626357599999}, {"open_time": 1626357600000, "open": 0.069786, "high": 0.069966, "low": 0.069259, "close": 0.0696, "volume": 579901.0, "close_time": 1626361199999}, {"open_time": 1626361200000, "open": 0.069455, "high": 0.069917, "low": 0.069455, "close": 0.069457, "volume": 623410.0, "close_time": 1626364799999}, {"open_time": 1626364800000, "open": 0.069407, "high": 0.0696, "low": 0.068474, "close": 0.068801, "volume": 2003031.0, "close_time": 1626368399999}, {"open_time": 1626368400000, "open": 0.068848, "high": 0.068848, "low": 0.067507, "close": 0.068225, "volume": 2842605.0, "close_time": 1626371999999}, {"open_time": 1626372000000, "open": 0.068257, "high": 0.069263, "low": 0.06824, "close": 0.068898, "volume": 583584.0, "close_time": 1626375599999}, {"open_time": 1626375600000, "open": 0.068906, "high": 0.069353, "low": 0.068652, "close": 0.069088, "volume": 690846.0, "close_time": 1626379199999}, {"open_time": 1626379200000, "open": 0.069095, "high": 0.069663, "low": 0.069052, "close": 0.069588, "volume": 328649.0, "close_time": 1626382799999}, {"open_time": 1626382800000, "open": 0.069528, "high": 0.069708, "low": 0.069197, "close": 0.069197, "volume": 803425.0, "close_time": 1626386399999}, {"open_time": 1626386400000, "open": 0.0693, "high": 0.069693, "low": 0.068977, "close": 0.069223, "volume": 207196.0, "close_time": 1626389999999}, {"open_time": 1626390000000, "open": 0.069345, "high": 0.069548, "low": 0.068327, "close": 0.069008, "volume": 535461.0, "close_time": 1626393599999}, {"open_time": 1626393600000, "open": 0.06909, "high": 0.069201, "low": 0.067463, "close": 0.068262, "volume": 3149786.0, "close_time": 1626397199999}, {"open_time": 1626397200000, "open": 0.068332, "high": 0.069555, "low": 0.068332, "close": 0.069321, "volume": 1472019.0, "close_time": 1626400799999}, {"open_time": 1626400800000, "open": 0.069574, "high": 0.070469, "low": 0.069276, "close": 0.069454, "volume": 3467206.0, "close_time": 1626404399999}, {"open_time": 1626404400000, "open": 0.069682, "high": 0.070149, "low": 0.069601, "close": 0.069706, "volume": 402681.0, "close_time": 1626407999999}, {"open_time": 1626408000000, "open": 0.070026, "high": 0.070333, "low": 0.069457, "close": 0.069523, "volume": 1288310.0, "close_time": 1626411599999}, {"open_time": 1626411600000, "open": 0.069633, "high": 0.070129, "low": 0.0685, "close": 0.068758, "volume": 3093262.0, "close_time": 1626415199999}, {"open_time": 1626415200000, "open": 0.068781, "high": 0.068812, "low": 0.067692, "close": 0.06783, "volume": 517285.0, "close_time": 1626418799999}, {"open_time": 1626418800000, "open": 0.067914, "high": 0.068218, "low": 0.0675, "close": 0.068101, "volume": 527683.0, "close_time": 1626422399999}, {"open_time": 1626422400000, "open": 0.068027, "high": 0.068027, "low": 0.066308, "close": 0.066592, "volume": 956157.0, "close_time": 1626425999999}, {"open_time": 1626426000000, "open": 0.066572, "high": 0.06711, "low": 0.066052, "close": 0.066368, "volume": 614820.0, "close_time": 1626429599999}, {"open_time": 1626429600000, "open": 0.066141, "high": 0.06625, "low": 0.065074, "close": 0.065648, "volume": 3238543.0, "close_time": 1626433199999}, {"open_time": 1626433200000, "open": 0.0655, "high": 0.065825, "low": 0.065174, "close": 0.065454, "volume": 3770891.0, "close_time": 1626436799999}, {"open_time": 1626436800000, "open": 0.065321, "high": 0.067439, "low": 0.065321, "close": 0.067319, "volume": 1989712.0, "close_time": 1626440399999}, {"open_time": 1626440400000, "open": 0.067627, "high": 0.067758, "low": 0.067005, "close": 0.067048, "volume": 733674.0, "close_time": 1626443999999}, {"open_time": 1626444000000, "open": 0.067107, "high": 0.067237, "low": 0.066766, "close": 0.067121, "volume": 1784804.0, "close_time": 1626447599999}, {"open_time": 1626447600000, "open": 0.067165, "high": 0.068567, "low": 0.066852, "close": 0.068567, "volume": 1756120.0, "close_time": 1626451199999}, {"open_time": 1626451200000, "open": 0.068568, "high": 0.068568, "low": 0.067572, "close": 0.068285, "volume": 578435.0, "close_time": 1626454799999}, {"open_time": 1626454800000, "open": 0.068607, "high": 0.068759, "low": 0.068304, "close": 0.068412, "volume": 1657649.0, "close_time": 1626458399999}, {"open_time": 1626458400000, "open": 0.068442, "high": 0.068493, "low": 0.068014, "close": 0.068024, "volume": 1247980.0, "close_time": 1626461999999}, {"open_time": 1626462000000, "open": 0.068092, "high": 0.06829, "low": 0.067295, "close": 0.067404, "volume": 1932423.0, "close_time": 1626465599999}, {"open_time": 1626465600000, "open": 0.06751, "high": 0.067706, "low": 0.066765, "close": 0.066765, "volume": 3529187.0, "close_time": 1626469199999}, {"open_time": 1626469200000, "open": 0.066649, "high": 0.066712, "low": 0.065896, "close": 0.066363, "volume": 2051216.0, "close_time": 1626472799999}, {"open_time": 1626472800000, "open": 0.066399, "high": 0.066947, "low": 0.065406, "close": 0.065551, "volume": 2053979.0, "close_time": 1626476399999}, {"open_time": 1626476400000, "open": 0.06546, "high": 0.065908, "low": 0.065027, "close": 0.065273, "volume": 3754963.0, "close_time": 1626479999999}, {"open_time": 1626480000000, "open": 0.065171, "high": 0.066511, "low": 0.065005, "close": 0.06647, "volume": 2137167.0, "close_time": 1626483599999}, {"open_time": 1626483600000, "open": 0.06652, "high": 0.06652, "low": 0.064497, "close": 0.064907, "volume": 3546891.0, "close_time": 1626487199999}, {"open_time": 1626487200000, "open": 0.064843, "high": 0.064968, "low": 0.064, "close": 0.064233, "volume": 968818.0, "close_time": 1626490799999}, {"open_time": 1626490800000, "open": 0.064074, "high": 0.064549, "low": 0.063824, "close": 0.064111, "volume": 2218977.0, "close_time": 1626494399999}, {"open_time": 1626494400000, "open": 0.064025, "high": 0.064672, "low": 0.063928, "close": 0.064571, "volume": 962018.0, "close_time": 1626497999999}, {"open_time": 1626498000000, "open": 0.064719, "high": 0.065298, "low": 0.064671, "close": 0.064968, "volume": 1378048.0, "close_time": 1626501599999}, {"open_time": 1626501600000, "open": 0.064902, "high": 0.065311, "low": 0.064825, "close": 0.065192, "volume": 1646366.0, "close_time": 1626505199999}, {"open_time": 1626505200000, "open": 0.064971, "high": 0.065138, "low": 0.064507, "close": 0.064565, "volume": 49708.0, "close_time": 1626508799999}, {"open_time": 1626508800000, "open": 0.064476, "high": 0.06586, "low": 0.06364, "close": 0.065174, "volume": 3676942.0, "close_time": 1626512399999}, {"open_time": 1626512400000, "open": 0.065322, "high": 0.065379, "low": 0.064658, "close": 0.064658, "volume": 356898.0, "close_time": 1626515999999}, {"open_time": 1626516000000, "open": 0.064611, "high": 0.064611, "low": 0.06373, "close": 0.06373, "volume": 172664.0, "close_time": 1626519599999}, {"open_time": 1626519600000, "open": 0.063659, "high": 0.064235, "low": 0.0635, "close": 0.063843, "volume": 737235.0, "close_time": 1626523199999}, {"open_time": 1626523200000, "open": 0.063804, "high": 0.064491, "low": 0.063804, "close": 0.064334, "volume": 224180.0, "close_time": 1626526799999}, {"open_time": 1626526800000, "open": 0.064334, "high": 0.064809, "low": 0.063819, "close": 0.064752, "volume": 1046966.0, "close_time": 1626530399999}, {"open_time": 1626530400000, "open": 0.064532, "high": 0.064845, "low": 0.06435, "close": 0.06435, "volume": 672795.0, "close_time": 1626533999999}, {"open_time": 1626534000000, "open": 0.06435, "high": 0.064865, "low": 0.063963, "close": 0.064865, "volume": 2222455.0, "close_time": 1626537599999}, {"open_time": 1626537600000, "open": 0.064786, "high": 0.065278, "low": 0.064615, "close": 0.064881, "volume": 650428.0, "close_time": 1626541199999}, {"open_time": 1626541200000, "open": 0.065049, "high": 0.065094, "low": 0.064536, "close": 0.064828, "volume": 774149.0, "close_time": 1626544799999}, {"open_time": 1626544800000, "open": 0.064799, "high": 0.065484, "low": 0.064799, "close": 0.065484, "volume": 279434.0, "close_time": 1626548399999}, {"open_time": 1626548400000, "open": 0.065484, "high": 0.066461, "low": 0.065081, "close": 0.06629, "volume": 827099.0, "close_time": 1626551999999}, {"open_time": 1626552000000, "open": 0.066511, "high": 0.066604, "low": 0.065835, "close": 0.066187, "volume": 3707199.0, "close_time": 1626555599999}, {"open_time": 1626555600000, "open": 0.06616, "high": 0.066299, "low": 0.065914, "close": 0.06608, "volume": 230852.0, "close_time": 1626559199999}, {"open_time": 1626559200000, "open": 0.066018, "high": 0.066092, "low": 0.065588, "close": 0.065594, "volume": 507456.0, "close_time": 1626562799999}, {"open_time": 1626562800000, "open": 0.065576, "high": 0.065734, "low": 0.065354, "close": 0.0654, "volume": 212597.0, "close_time": 1626566399999}, {"open_time": 1626566400000, "open": 0.065502, "high": 0.068607, "low": 0.065502, "close": 0.067963, "volume": 5196263.0, "close_time": 1626569999999}, {"open_time": 1626570000000, "open": 0.068011, "high": 0.068866, "low": 0.06748, "close": 0.068347, "volume": 2395123.0, "close_time": 1626573599999}, {"open_time": 1626573600000, "open": 0.06851, "high": 0.068703, "low": 0.068129, "close": 0.068315, "volume": 523634.0, "close_time": 1626577199999}, {"open_time": 1626577200000, "open": 0.068252, "high": 0.068268, "low": 0.067563, "close": 0.068172, "volume": 768040.0, "close_time": 1626580799999}, {"open_time": 1626580800000, "open": 0.068173, "high": 0.068173, "low": 0.067368, "close": 0.06755, "volume": 649387.0, "close_time": 1626584399999}, {"open_time": 1626584400000, "open": 0.067551, "high": 0.067837, "low": 0.067549, "close": 0.067707, "volume": 71390.0, "close_time": 1626587999999}, {"open_time": 1626588000000, "open": 0.067596, "high": 0.067596, "low": 0.066885, "close": 0.066959, "volume": 2023796.0, "close_time": 1626591599999}, {"open_time": 1626591600000, "open": 0.067085, "high": 0.06719, "low": 0.066931, "close": 0.06719, "volume": 170947.0, "close_time": 1626595199999}, {"open_time": 1626595200000, "open": 0.067162, "high": 0.067395, "low": 0.067162, "close": 0.067162, "volume": 120694.0, "close_time": 1626598799999}, {"open_time": 1626598800000, "open": 0.067205, "high": 0.068158, "low": 0.067205, "close": 0.067646, "volume": 239849.0, "close_time": 1626602399999}, {"open_time": 1626602400000, "open": 0.067623, "high": 0.067623, "low": 0.067124, "close": 0.067412, "volume": 160991.0, "close_time": 1626605999999}, {"open_time": 1626606000000, "open": 0.06731, "high": 0.067849, "low": 0.06731, "close": 0.067849, "volume": 1464230.0, "close_time": 1626609599999}, {"open_time": 1626609600000, "open": 0.067826, "high": 0.067826, "low": 0.067235, "close": 0.067425, "volume": 752470.0, "close_time": 1626613199999}, {"open_time": 1626613200000, "open": 0.067392, "high": 0.067392, "low": 0.066411, "close": 0.06666, "volume": 430531.0, "close_time": 1626616799999}, {"open_time": 1626616800000, "open": 0.066505, "high": 0.067012, "low": 0.065035, "close": 0.0653, "volume": 2185593.0, "close_time": 1626620399999}, {"open_time": 1626620400000, "open": 0.065228, "high": 0.06606, "low": 0.065, "close": 0.065281, "volume": 909468.0, "close_time": 1626623999999}, {"open_time": 1626624000000, "open": 0.065207, "high": 0.066026, "low": 0.065044, "close": 0.06592, "volume": 1385921.0, "close_time": 1626627599999}, {"open_time": 1626627600000, "open": 0.065696, "high": 0.066236, "low": 0.065564, "close": 0.065971, "volume": 211775.0, "close_time": 1626631199999}, {"open_time": 1626631200000, "open": 0.066009, "high": 0.066752, "low": 0.065935, "close": 0.066603, "volume": 490350.0, "close_time": 1626634799999}, {"open_time": 1626634800000, "open": 0.066577, "high": 0.067203, "low": 0.066577, "close": 0.066641, "volume": 315807.0, "close_time": 1626638399999}, {"open_time": 1626638400000, "open": 0.066607, "high": 0.067335, "low": 0.066456, "close": 0.066895, "volume": 628089.0, "close_time": 1626641999999}, {"open_time": 1626642000000, "open": 0.066916, "high": 0.068398, "low": 0.066909, "close": 0.068243, "volume": 4614907.0, "close_time": 1626645599999}, {"open_time": 1626645600000, "open": 0.068273, "high": 0.068361, "low": 0.066474, "close": 0.066526, "volume": 1231872.0, "close_time": 1626649199999}, {"open_time": 1626649200000, "open": 0.066746, "high": 0.067856, "low": 0.06644, "close": 0.067469, "volume": 978573.0, "close_time": 1626652799999}, {"open_time": 1626652800000, "open": 0.067538, "high": 0.067698, "low": 0.065468, "close": 0.065635, "volume": 5401117.0, "close_time": 1626656399999}, {"open_time": 1626656400000, "open": 0.06565, "high": 0.065689, "low": 0.064979, "close": 0.0654, "volume": 2146268.0, "close_time": 1626659999999}, {"open_time": 1626660000000, "open": 0.065525, "high": 0.065922, "low": 0.065478, "close": 0.065826, "volume": 761441.0, "close_time": 1626663599999}, {"open_time": 1626663600000, "open": 0.0656, "high": 0.066202, "low": 0.065593, "close": 0.06575, "volume": 428645.0, "close_time": 1626667199999}, {"open_time": 1626667200000, "open": 0.065742, "high": 0.066206, "low": 0.065458, "close": 0.06612, "volume": 1416261.0, "close_time": 1626670799999}, {"open_time": 1626670800000, "open": 0.06606, "high": 0.066271, "low": 0.06587, "close": 0.066217, "volume": 477729.0, "close_time": 1626674399999}, {"open_time": 1626674400000, "open": 0.066246, "high": 0.066701, "low": 0.06614, "close": 0.066572, "volume": 500689.0, "close_time": 1626677999999}, {"open_time": 1626678000000, "open": 0.066651, "high": 0.067058, "low": 0.06619, "close": 0.066392, "volume": 906888.0, "close_time": 1626681599999}, {"open_time": 1626681600000, "open": 0.066154, "high": 0.066491, "low": 0.065489, "close": 0.065489, "volume": 198089.0, "close_time": 1626685199999}, {"open_time": 1626685200000, "open": 0.065605, "high": 0.065992, "low": 0.065507, "close": 0.065576, "volume": 402928.0, "close_time": 1626688799999}, {"open_time": 1626688800000, "open": 0.06561, "high": 0.06579, "low": 0.065043, "close": 0.065059, "volume": 401594.0, "close_time": 1626692399999}, {"open_time": 1626692400000, "open": 0.065187, "high": 0.065522, "low": 0.064422, "close": 0.064423, "volume": 885886.0, "close_time": 1626695999999}, {"open_time": 1626696000000, "open": 0.064404, "high": 0.064777, "low": 0.062352, "close": 0.062799, "volume": 2209539.0, "close_time": 1626699599999}, {"open_time": 1626699600000, "open": 0.06262, "high": 0.06321, "low": 0.062084, "close": 0.062287, "volume": 1442930.0, "close_time": 1626703199999}, {"open_time": 1626703200000, "open": 0.062217, "high": 0.063189, "low": 0.062217, "close": 0.063068, "volume": 1405530.0, "close_time": 1626706799999}, {"open_time": 1626706800000, "open": 0.063027, "high": 0.063538, "low": 0.062722, "close": 0.062722, "volume": 1412438.0, "close_time": 1626710399999}, {"open_time": 1626710400000, "open": 0.062659, "high": 0.062898, "low": 0.062276, "close": 0.062447, "volume": 2414577.0, "close_time": 1626713999999}, {"open_time": 1626714000000, "open": 0.062339, "high": 0.063007, "low": 0.062182, "close": 0.062717, "volume": 1740481.0, "close_time": 1626717599999}, {"open_time": 1626717600000, "open": 0.062725, "high": 0.062872, "low": 0.0619, "close": 0.062165, "volume": 810622.0, "close_time": 1626721199999}, {"open_time": 1626721200000, "open": 0.0621, "high": 0.062507, "low": 0.061789, "close": 0.062507, "volume": 1237981.0, "close_time": 1626724799999}, {"open_time": 1626724800000, "open": 0.062413, "high": 0.06276, "low": 0.062203, "close": 0.062374, "volume": 3202770.0, "close_time": 1626728399999}, {"open_time": 1626728400000, "open": 0.062402, "high": 0.062789, "low": 0.061853, "close": 0.061853, "volume": 1648484.0, "close_time": 1626731999999}, {"open_time": 1626732000000, "open": 0.061851, "high": 0.06264, "low": 0.061851, "close": 0.062313, "volume": 783530.0, "close_time": 1626735599999}, {"open_time": 1626735600000, "open": 0.062183, "high": 0.062687, "low": 0.061443, "close": 0.061778, "volume": 3755388.0, "close_time": 1626739199999}, {"open_time": 1626739200000, "open": 0.061753, "high": 0.062891, "low": 0.061224, "close": 0.061734, "volume": 6146094.0, "close_time": 1626742799999}, {"open_time": 1626742800000, "open": 0.061835, "high": 0.061835, "low": 0.060151, "close": 0.060221, "volume": 3031129.0, "close_time": 1626746399999}, {"open_time": 1626746400000, "open": 0.06014, "high": 0.060937, "low": 0.058855, "close": 0.058931, "volume": 8825832.0, "close_time": 1626749999999}, {"open_time": 1626750000000, "open": 0.058931, "high": 0.059162, "low": 0.0575, "close": 0.057836, "volume": 7859311.0, "close_time": 1626753599999}, {"open_time": 1626753600000, "open": 0.057956, "high": 0.058882, "low": 0.057768, "close": 0.058076, "volume": 3167268.0, "close_time": 1626757199999}, {"open_time": 1626757200000, "open": 0.058066, "high": 0.058484, "low": 0.057965, "close": 0.058384, "volume": 939902.0, "close_time": 1626760799999}, {"open_time": 1626760800000, "open": 0.058424, "high": 0.058537, "low": 0.057895, "close": 0.058077, "volume": 445079.0, "close_time": 1626764399999}, {"open_time": 1626764400000, "open": 0.058195, "high": 0.059083, "low": 0.058195, "close": 0.058991, "volume": 1224498.0, "close_time": 1626767999999}, {"open_time": 1626768000000, "open": 0.059041, "high": 0.059105, "low": 0.057614, "close": 0.057712, "volume": 1839109.0, "close_time": 1626771599999}, {"open_time": 1626771600000, "open": 0.05777, "high": 0.057946, "low": 0.056091, "close": 0.056474, "volume": 2322825.0, "close_time": 1626775199999}, {"open_time": 1626775200000, "open": 0.05644, "high": 0.057341, "low": 0.056154, "close": 0.057273, "volume": 5451228.0, "close_time": 1626778799999}, {"open_time": 1626778800000, "open": 0.057414, "high": 0.057662, "low": 0.056813, "close": 0.057552, "volume": 2982907.0, "close_time": 1626782399999}, {"open_time": 1626782400000, "open": 0.057503, "high": 0.058061, "low": 0.057421, "close": 0.058014, "volume": 1475425.0, "close_time": 1626785999999}, {"open_time": 1626786000000, "open": 0.057887, "high": 0.05791, "low": 0.056775, "close": 0.056957, "volume": 1000082.0, "close_time": 1626789599999}, {"open_time": 1626789600000, "open": 0.056903, "high": 0.057695, "low": 0.05662, "close": 0.057616, "volume": 2050850.0, "close_time": 1626793199999}, {"open_time": 1626793200000, "open": 0.057662, "high": 0.058796, "low": 0.057423, "close": 0.058796, "volume": 3472248.0, "close_time": 1626796799999}, {"open_time": 1626796800000, "open": 0.058716, "high": 0.058964, "low": 0.058154, "close": 0.058154, "volume": 862034.0, "close_time": 1626800399999}, {"open_time": 1626800400000, "open": 0.058207, "high": 0.058263, "low": 0.057913, "close": 0.058034, "volume": 2374978.0, "close_time": 1626803999999}, {"open_time": 1626804000000, "open": 0.058093, "high": 0.0588, "low": 0.058093, "close": 0.058697, "volume": 635523.0, "close_time": 1626807599999}, {"open_time": 1626807600000, "open": 0.058659, "high": 0.059353, "low": 0.058554, "close": 0.059012, "volume": 1892266.0, "close_time": 1626811199999}, {"open_time": 1626811200000, "open": 0.059263, "high": 0.059485, "low": 0.05892, "close": 0.058942, "volume": 1081691.0, "close_time": 1626814799999}, {"open_time": 1626814800000, "open": 0.058935, "high": 0.059134, "low": 0.058178, "close": 0.058493, "volume": 2395163.0, "close_time": 1626818399999}, {"open_time": 1626818400000, "open": 0.058575, "high": 0.058782, "low": 0.057444, "close": 0.057524, "volume": 2726817.0, "close_time": 1626821999999}, {"open_time": 1626822000000, "open": 0.057617, "high": 0.058232, "low": 0.057462, "close": 0.057776, "volume": 2257103.0, "close_time": 1626825599999}, {"open_time": 1626825600000, "open": 0.057746, "high": 0.058193, "low": 0.056476, "close": 0.056476, "volume": 5548761.0, "close_time": 1626829199999}, {"open_time": 1626829200000, "open": 0.056672, "high": 0.056954, "low": 0.05602, "close": 0.056903, "volume": 1376416.0, "close_time": 1626832799999}, {"open_time": 1626832800000, "open": 0.056903, "high": 0.058074, "low": 0.056903, "close": 0.057696, "volume": 4389697.0, "close_time": 1626836399999}, {"open_time": 1626836400000, "open": 0.05762, "high": 0.058242, "low": 0.057511, "close": 0.058146, "volume": 565356.0, "close_time": 1626839999999}, {"open_time": 1626840000000, "open": 0.058204, "high": 0.061409, "low": 0.058204, "close": 0.060788, "volume": 7109660.0, "close_time": 1626843599999}, {"open_time": 1626843600000, "open": 0.060911, "high": 0.061499, "low": 0.060544, "close": 0.060919, "volume": 2575859.0, "close_time": 1626847199999}, {"open_time": 1626847200000, "open": 0.061007, "high": 0.062437, "low": 0.060884, "close": 0.062328, "volume": 4422511.0, "close_time": 1626850799999}, {"open_time": 1626850800000, "open": 0.062362, "high": 0.062373, "low": 0.061392, "close": 0.061453, "volume": 1859392.0, "close_time": 1626854399999}, {"open_time": 1626854400000, "open": 0.061607, "high": 0.061952, "low": 0.060998, "close": 0.061635, "volume": 1036907.0, "close_time": 1626857999999}, {"open_time": 1626858000000, "open": 0.061635, "high": 0.062908, "low": 0.061031, "close": 0.062836, "volume": 3280924.0, "close_time": 1626861599999}, {"open_time": 1626861600000, "open": 0.062952, "high": 0.063926, "low": 0.062692, "close": 0.063193, "volume": 2342686.0, "close_time": 1626865199999}, {"open_time": 1626865200000, "open": 0.063321, "high": 0.063926, "low": 0.062964, "close": 0.06389, "volume": 2306747.0, "close_time": 1626868799999}, {"open_time": 1626868800000, "open": 0.063872, "high": 0.06688, "low": 0.063428, "close": 0.065293, "volume": 3538512.0, "close_time": 1626872399999}, {"open_time": 1626872400000, "open": 0.06519, "high": 0.065966, "low": 0.0651, "close": 0.065708, "volume": 1859492.0, "close_time": 1626875999999}, {"open_time": 1626876000000, "open": 0.065685, "high": 0.067387, "low": 0.06564, "close": 0.067153, "volume": 1935891.0, "close_time": 1626879599999}, {"open_time": 1626879600000, "open": 0.0671, "high": 0.067299, "low": 0.066799, "close": 0.066999, "volume": 4702366.0, "close_time": 1626883199999}, {"open_time": 1626883200000, "open": 0.067011, "high": 0.068312, "low": 0.066518, "close": 0.06713, "volume": 3153832.0, "close_time": 1626886799999}, {"open_time": 1626886800000, "open": 0.0671, "high": 0.0671, "low": 0.06587, "close": 0.066536, "volume": 3376580.0, "close_time": 1626890399999}, {"open_time": 1626890400000, "open": 0.066629, "high": 0.068228, "low": 0.064478, "close": 0.064478, "volume": 10336154.0, "close_time": 1626893999999}, {"open_time": 1626894000000, "open": 0.064594, "high": 0.06547, "low": 0.063584, "close": 0.063814, "volume": 6180595.0, "close_time": 1626897599999}, {"open_time": 1626897600000, "open": 0.063863, "high": 0.064759, "low": 0.063737, "close": 0.064603, "volume": 2422923.0, "close_time": 1626901199999}, {"open_time": 1626901200000, "open": 0.064652, "high": 0.064741, "low": 0.063827, "close": 0.064621, "volume": 1376338.0, "close_time": 1626904799999}, {"open_time": 1626904800000, "open": 0.064543, "high": 0.066272, "low": 0.064452, "close": 0.066176, "volume": 1315766.0, "close_time": 1626908399999}, {"open_time": 1626908400000, "open": 0.065806, "high": 0.066188, "low": 0.065291, "close": 0.065927, "volume": 1299884.0, "close_time": 1626911999999}, {"open_time": 1626912000000, "open": 0.066102, "high": 0.067305, "low": 0.065588, "close": 0.065767, "volume": 1892188.0, "close_time": 1626915599999}, {"open_time": 1626915600000, "open": 0.065712, "high": 0.065781, "low": 0.064446, "close": 0.065045, "volume": 2271200.0, "close_time": 1626919199999}, {"open_time": 1626919200000, "open": 0.064972, "high": 0.065071, "low": 0.064178, "close": 0.064269, "volume": 1853044.0, "close_time": 1626922799999}, {"open_time": 1626922800000, "open": 0.06415, "high": 0.065611, "low": 0.06415, "close": 0.064749, "volume": 3343158.0, "close_time": 1626926399999}, {"open_time": 1626926400000, "open": 0.064783, "high": 0.066537, "low": 0.064783, "close": 0.06584, "volume": 2866523.0, "close_time": 1626929999999}, {"open_time": 1626930000000, "open": 0.065833, "high": 0.06603, "low": 0.064784, "close": 0.064981, "volume": 1393542.0, "close_time": 1626933599999}, {"open_time": 1626933600000, "open": 0.064951, "high": 0.066167, "low": 0.064951, "close": 0.066129, "volume": 1426222.0, "close_time": 1626937199999}, {"open_time": 1626937200000, "open": 0.066221, "high": 0.06791, "low": 0.066185, "close": 0.067529, "volume": 5074888.0, "close_time": 1626940799999}, {"open_time": 1626940800000, "open": 0.067519, "high": 0.067876, "low": 0.066884, "close": 0.067431, "volume": 3320932.0, "close_time": 1626944399999}, {"open_time": 1626944400000, "open": 0.067609, "high": 0.068456, "low": 0.065709, "close": 0.066527, "volume": 3767757.0, "close_time": 1626947999999}, {"open_time": 1626948000000, "open": 0.06637, "high": 0.067356, "low": 0.06596, "close": 0.066546, "volume": 2620812.0, "close_time": 1626951599999}, {"open_time": 1626951600000, "open": 0.06659, "high": 0.066806, "low": 0.065837, "close": 0.06666, "volume": 2124965.0, "close_time": 1626955199999}, {"open_time": 1626955200000, "open": 0.06649, "high": 0.067182, "low": 0.065267, "close": 0.067182, "volume": 2642518.0, "close_time": 1626958799999}, {"open_time": 1626958800000, "open": 0.067179, "high": 0.067555, "low": 0.066318, "close": 0.06659, "volume": 1442182.0, "close_time": 1626962399999}, {"open_time": 1626962400000, "open": 0.066566, "high": 0.067286, "low": 0.066122, "close": 0.067224, "volume": 1748799.0, "close_time": 1626965999999}, {"open_time": 1626966000000, "open": 0.06721, "high": 0.068462, "low": 0.067145, "close": 0.068323, "volume": 2168857.0, "close_time": 1626969599999}, {"open_time": 1626969600000, "open": 0.068338, "high": 0.069, "low": 0.067612, "close": 0.067771, "volume": 2225149.0, "close_time": 1626973199999}, {"open_time": 1626973200000, "open": 0.067867, "high": 0.068908, "low": 0.067859, "close": 0.068672, "volume": 1055361.0, "close_time": 1626976799999}, {"open_time": 1626976800000, "open": 0.068789, "high": 0.068814, "low": 0.067701, "close": 0.068047, "volume": 5964245.0, "close_time": 1626980399999}, {"open_time": 1626980400000, "open": 0.067992, "high": 0.068544, "low": 0.067921, "close": 0.068441, "volume": 346448.0, "close_time": 1626983999999}, {"open_time": 1626984000000, "open": 0.068492, "high": 0.068492, "low": 0.067626, "close": 0.067821, "volume": 1064644.0, "close_time": 1626987599999}, {"open_time": 1626987600000, "open": 0.067776, "high": 0.068088, "low": 0.067078, "close": 0.067078, "volume": 498849.0, "close_time": 1626991199999}, {"open_time": 1626991200000, "open": 0.067266, "high": 0.067469, "low": 0.06667, "close": 0.06705, "volume": 1393928.0, "close_time": 1626994799999}, {"open_time": 1626994800000, "open": 0.066664, "high": 0.067812, "low": 0.066571, "close": 0.067669, "volume": 947101.0, "close_time": 1626998399999}, {"open_time": 1626998400000, "open": 0.067819, "high": 0.067993, "low": 0.06719, "close": 0.067757, "volume": 1617953.0, "close_time": 1627001999999}, {"open_time": 1627002000000, "open": 0.067721, "high": 0.068678, "low": 0.067543, "close": 0.068247, "volume": 856752.0, "close_time": 1627005599999}, {"open_time": 1627005600000, "open": 0.068332, "high": 0.068612, "low": 0.067976, "close": 0.068538, "volume": 899694.0, "close_time": 1627009199999}, {"open_time": 1627009200000, "open": 0.068485, "high": 0.068538, "low": 0.067754, "close": 0.067911, "volume": 678661.0, "close_time": 1627012799999}, {"open_time": 1627012800000, "open": 0.068029, "high": 0.068898, "low": 0.068029, "close": 0.068891, "volume": 536896.0, "close_time": 1627016399999}, {"open_time": 1627016400000, "open": 0.068793, "high": 0.069204, "low": 0.068671, "close": 0.069063, "volume": 882713.0, "close_time": 1627019999999}, {"open_time": 1627020000000, "open": 0.0688, "high": 0.068852, "low": 0.068049, "close": 0.068282, "volume": 1764578.0, "close_time": 1627023599999}, {"open_time": 1627023600000, "open": 0.068109, "high": 0.068109, "low": 0.067426, "close": 0.067955, "volume": 912917.0, "close_time": 1627027199999}, {"open_time": 1627027200000, "open": 0.067959, "high": 0.068019, "low": 0.066881, "close": 0.067047, "volume": 890219.0, "close_time": 1627030799999}, {"open_time": 1627030800000, "open": 0.066881, "high": 0.067644, "low": 0.066828, "close": 0.067234, "volume": 280681.0, "close_time": 1627034399999}, {"open_time": 1627034400000, "open": 0.0672, "high": 0.067222, "low": 0.066575, "close": 0.06673, "volume": 302061.0, "close_time": 1627037999999}, {"open_time": 1627038000000, "open": 0.0668, "high": 0.067387, "low": 0.06669, "close": 0.0667, "volume": 363655.0, "close_time": 1627041599999}, {"open_time": 1627041600000, "open": 0.066521, "high": 0.067048, "low": 0.065946, "close": 0.067048, "volume": 948429.0, "close_time": 1627045199999}, {"open_time": 1627045200000, "open": 0.066939, "high": 0.067686, "low": 0.066814, "close": 0.067495, "volume": 505552.0, "close_time": 1627048799999}, {"open_time": 1627048800000, "open": 0.067418, "high": 0.067641, "low": 0.06724, "close": 0.067258, "volume": 304449.0, "close_time": 1627052399999}, {"open_time": 1627052400000, "open": 0.067318, "high": 0.067318, "low": 0.066364, "close": 0.066364, "volume": 1555226.0, "close_time": 1627055999999}, {"open_time": 1627056000000, "open": 0.066414, "high": 0.06644, "low": 0.064419, "close": 0.065125, "volume": 4986406.0, "close_time": 1627059599999}, {"open_time": 1627059600000, "open": 0.065019, "high": 0.065334, "low": 0.064246, "close": 0.064979, "volume": 1852685.0, "close_time": 1627063199999}, {"open_time": 1627063200000, "open": 0.064897, "high": 0.065392, "low": 0.064662, "close": 0.065111, "volume": 912289.0, "close_time": 1627066799999}, {"open_time": 1627066800000, "open": 0.065094, "high": 0.065626, "low": 0.064952, "close": 0.06552, "volume": 1975880.0, "close_time": 1627070399999}, {"open_time": 1627070400000, "open": 0.065421, "high": 0.066148, "low": 0.065326, "close": 0.06608, "volume": 1127630.0, "close_time": 1627073999999}, {"open_time": 1627074000000, "open": 0.066078, "high": 0.06677, "low": 0.065857, "close": 0.066719, "volume": 1056208.0, "close_time": 1627077599999}, {"open_time": 1627077600000, "open": 0.06671, "high": 0.068843, "low": 0.066706, "close": 0.068703, "volume": 3958748.0, "close_time": 1627081199999}, {"open_time": 1627081200000, "open": 0.068772, "high": 0.071689, "low": 0.068137, "close": 0.071092, "volume": 12485902.0, "close_time": 1627084799999}, {"open_time": 1627084800000, "open": 0.071093, "high": 0.07203, "low": 0.069845, "close": 0.070353, "volume": 9684892.0, "close_time": 1627088399999}, {"open_time": 1627088400000, "open": 0.070642, "high": 0.071315, "low": 0.070136, "close": 0.071225, "volume": 1004082.0, "close_time": 1627091999999}, {"open_time": 1627092000000, "open": 0.071315, "high": 0.071801, "low": 0.070992, "close": 0.071523, "volume": 1636418.0, "close_time": 1627095599999}, {"open_time": 1627095600000, "open": 0.071523, "high": 0.071693, "low": 0.070871, "close": 0.071485, "volume": 682556.0, "close_time": 1627099199999}, {"open_time": 1627099200000, "open": 0.071706, "high": 0.071999, "low": 0.071116, "close": 0.071569, "volume": 672009.0, "close_time": 1627102799999}, {"open_time": 1627102800000, "open": 0.07146, "high": 0.071523, "low": 0.071098, "close": 0.071208, "volume": 610202.0, "close_time": 1627106399999}, {"open_time": 1627106400000, "open": 0.071101, "high": 0.072414, "low": 0.0711, "close": 0.072414, "volume": 534230.0, "close_time": 1627109999999}, {"open_time": 1627110000000, "open": 0.072428, "high": 0.072751, "low": 0.071555, "close": 0.071833, "volume": 1036402.0, "close_time": 1627113599999}, {"open_time": 1627113600000, "open": 0.071715, "high": 0.07191, "low": 0.07066, "close": 0.070984, "volume": 739206.0, "close_time": 1627117199999}, {"open_time": 1627117200000, "open": 0.070954, "high": 0.071749, "low": 0.070954, "close": 0.071654, "volume": 485561.0, "close_time": 1627120799999}, {"open_time": 1627120800000, "open": 0.071732, "high": 0.072441, "low": 0.071379, "close": 0.072234, "volume": 291959.0, "close_time": 1627124399999}, {"open_time": 1627124400000, "open": 0.072021, "high": 0.072569, "low": 0.071235, "close": 0.071806, "volume": 1198424.0, "close_time": 1627127999999}, {"open_time": 1627128000000, "open": 0.071659, "high": 0.072666, "low": 0.071558, "close": 0.072399, "volume": 911567.0, "close_time": 1627131599999}, {"open_time": 1627131600000, "open": 0.072214, "high": 0.072614, "low": 0.071761, "close": 0.071859, "volume": 1553128.0, "close_time": 1627135199999}, {"open_time": 1627135200000, "open": 0.071923, "high": 0.072077, "low": 0.071715, "close": 0.071878, "volume": 1941798.0, "close_time": 1627138799999}, {"open_time": 1627138800000, "open": 0.071832, "high": 0.072222, "low": 0.071434, "close": 0.071434, "volume": 2355283.0, "close_time": 1627142399999}, {"open_time": 1627142400000, "open": 0.07162, "high": 0.073146, "low": 0.071538, "close": 0.073035, "volume": 786762.0, "close_time": 1627145999999}, {"open_time": 1627146000000, "open": 0.073045, "high": 0.073414, "low": 0.072777, "close": 0.072925, "volume": 2932909.0, "close_time": 1627149599999}, {"open_time": 1627149600000, "open": 0.072912, "high": 0.073377, "low": 0.072492, "close": 0.072745, "volume": 355431.0, "close_time": 1627153199999}, {"open_time": 1627153200000, "open": 0.072406, "high": 0.07255, "low": 0.070864, "close": 0.071231, "volume": 1161374.0, "close_time": 1627156799999}, {"open_time": 1627156800000, "open": 0.07112, "high": 0.071504, "low": 0.070327, "close": 0.070838, "volume": 2442443.0, "close_time": 1627160399999}, {"open_time": 1627160400000, "open": 0.070585, "high": 0.071773, "low": 0.070454, "close": 0.071619, "volume": 1675531.0, "close_time": 1627163999999}, {"open_time": 1627164000000, "open": 0.071573, "high": 0.071584, "low": 0.070661, "close": 0.071566, "volume": 2036023.0, "close_time": 1627167599999}, {"open_time": 1627167600000, "open": 0.071543, "high": 0.07233, "low": 0.071044, "close": 0.072194, "volume": 476924.0, "close_time": 1627171199999}, {"open_time": 1627171200000, "open": 0.072164, "high": 0.072859, "low": 0.070328, "close": 0.0707, "volume": 4810063.0, "close_time": 1627174799999}, {"open_time": 1627174800000, "open": 0.070567, "high": 0.071111, "low": 0.06994, "close": 0.069983, "volume": 1331815.0, "close_time": 1627178399999}, {"open_time": 1627178400000, "open": 0.070038, "high": 0.071192, "low": 0.069989, "close": 0.071192, "volume": 666405.0, "close_time": 1627181999999}, {"open_time": 1627182000000, "open": 0.071234, "high": 0.071749, "low": 0.070798, "close": 0.070798, "volume": 133853.0, "close_time": 1627185599999}, {"open_time": 1627185600000, "open": 0.070857, "high": 0.072083, "low": 0.070712, "close": 0.071908, "volume": 320264.0, "close_time": 1627189199999}, {"open_time": 1627189200000, "open": 0.071817, "high": 0.072295, "low": 0.071245, "close": 0.071357, "volume": 1002811.0, "close_time": 1627192799999}, {"open_time": 1627192800000, "open": 0.071425, "high": 0.072063, "low": 0.071425, "close": 0.071678, "volume": 147639.0, "close_time": 1627196399999}, {"open_time": 1627196400000, "open": 0.071822, "high": 0.072766, "low": 0.071696, "close": 0.072733, "volume": 471228.0, "close_time": 1627199999999}, {"open_time": 1627200000000, "open": 0.072582, "high": 0.072643, "low": 0.071555, "close": 0.07177, "volume": 210525.0, "close_time": 1627203599999}, {"open_time": 1627203600000, "open": 0.07165, "high": 0.071985, "low": 0.071434, "close": 0.071985, "volume": 34071.0, "close_time": 1627207199999}, {"open_time": 1627207200000, "open": 0.072063, "high": 0.072505, "low": 0.071222, "close": 0.07133, "volume": 1320669.0, "close_time": 1627210799999}, {"open_time": 1627210800000, "open": 0.071212, "high": 0.07134, "low": 0.070877, "close": 0.07134, "volume": 52375.0, "close_time": 1627214399999}, {"open_time": 1627214400000, "open": 0.070886, "high": 0.071068, "low": 0.070589, "close": 0.070673, "volume": 597940.0, "close_time": 1627217999999}, {"open_time": 1627218000000, "open": 0.070794, "high": 0.070865, "low": 0.069663, "close": 0.07076, "volume": 1171510.0, "close_time": 1627221599999}, {"open_time": 1627221600000, "open": 0.07043, "high": 0.070559, "low": 0.069306, "close": 0.070209, "volume": 831637.0, "close_time": 1627225199999}, {"open_time": 1627225200000, "open": 0.070239, "high": 0.070722, "low": 0.069889, "close": 0.07062, "volume": 257713.0, "close_time": 1627228799999}, {"open_time": 1627228800000, "open": 0.07062, "high": 0.070701, "low": 0.070169, "close": 0.070381, "volume": 554447.0, "close_time": 1627232399999}, {"open_time": 1627232400000, "open": 0.070328, "high": 0.071373, "low": 0.070328, "close": 0.071306, "volume": 436906.0, "close_time": 1627235999999}, {"open_time": 1627236000000, "open": 0.071372, "high": 0.071927, "low": 0.071323, "close": 0.071927, "volume": 290829.0, "close_time": 1627239599999}, {"open_time": 1627239600000, "open": 0.071946, "high": 0.072393, "low": 0.071527, "close": 0.071737, "volume": 960521.0, "close_time": 1627243199999}, {"open_time": 1627243200000, "open": 0.071501, "high": 0.072338, "low": 0.071275, "close": 0.072061, "volume": 903003.0, "close_time": 1627246799999}, {"open_time": 1627246800000, "open": 0.072055, "high": 0.07245, "low": 0.071956, "close": 0.072243, "volume": 457912.0, "close_time": 1627250399999}, {"open_time": 1627250400000, "open": 0.072215, "high": 0.072925, "low": 0.0718, "close": 0.072925, "volume": 1120709.0, "close_time": 1627253999999}, {"open_time": 1627254000000, "open": 0.072924, "high": 0.074331, "low": 0.072307, "close": 0.074326, "volume": 6920604.0, "close_time": 1627257599999}, {"open_time": 1627257600000, "open": 0.07439, "high": 0.076032, "low": 0.073679, "close": 0.076032, "volume": 3825996.0, "close_time": 1627261199999}, {"open_time": 1627261200000, "open": 0.076032, "high": 0.080207, "low": 0.075715, "close": 0.07903, "volume": 18634129.0, "close_time": 1627264799999}, {"open_time": 1627264800000, "open": 0.07917, "high": 0.079598, "low": 0.077552, "close": 0.078234, "volume": 1707630.0, "close_time": 1627268399999}, {"open_time": 1627268400000, "open": 0.078368, "high": 0.079357, "low": 0.078127, "close": 0.079357, "volume": 2490369.0, "close_time": 1627271999999}, {"open_time": 1627272000000, "open": 0.07937, "high": 0.084692, "low": 0.079291, "close": 0.082531, "volume": 7245231.0, "close_time": 1627275599999}, {"open_time": 1627275600000, "open": 0.082592, "high": 0.08628, "low": 0.082586, "close": 0.08475, "volume": 5705262.0, "close_time": 1627279199999}, {"open_time": 1627279200000, "open": 0.084941, "high": 0.087424, "low": 0.084237, "close": 0.08468, "volume": 7718994.0, "close_time": 1627282799999}, {"open_time": 1627282800000, "open": 0.084871, "high": 0.086995, "low": 0.08306, "close": 0.084585, "volume": 14906253.0, "close_time": 1627286399999}, {"open_time": 1627286400000, "open": 0.084555, "high": 0.085341, "low": 0.082862, "close": 0.085204, "volume": 6479000.0, "close_time": 1627289999999}, {"open_time": 1627290000000, "open": 0.084956, "high": 0.08795, "low": 0.084956, "close": 0.086496, "volume": 4358890.0, "close_time": 1627293599999}, {"open_time": 1627293600000, "open": 0.086546, "high": 0.087734, "low": 0.0853, "close": 0.087685, "volume": 4155440.0, "close_time": 1627297199999}, {"open_time": 1627297200000, "open": 0.087625, "high": 0.088224, "low": 0.085735, "close": 0.086386, "volume": 2841006.0, "close_time": 1627300799999}, {"open_time": 1627300800000, "open": 0.08639, "high": 0.087232, "low": 0.0853, "close": 0.085884, "volume": 1025585.0, "close_time": 1627304399999}, {"open_time": 1627304400000, "open": 0.085821, "high": 0.085821, "low": 0.083348, "close": 0.085186, "volume": 2878308.0, "close_time": 1627307999999}, {"open_time": 1627308000000, "open": 0.085282, "high": 0.085643, "low": 0.083884, "close": 0.084226, "volume": 1020717.0, "close_time": 1627311599999}, {"open_time": 1627311600000, "open": 0.084048, "high": 0.086591, "low": 0.084003, "close": 0.086087, "volume": 2582266.0, "close_time": 1627315199999}, {"open_time": 1627315200000, "open": 0.086352, "high": 0.087118, "low": 0.085906, "close": 0.086355, "volume": 4053527.0, "close_time": 1627318799999}, {"open_time": 1627318800000, "open": 0.0864, "high": 0.087392, "low": 0.085411, "close": 0.08738, "volume": 2596866.0, "close_time": 1627322399999}, {"open_time": 1627322400000, "open": 0.08726, "high": 0.088496, "low": 0.0871, "close": 0.087825, "volume": 2756427.0, "close_time": 1627325999999}, {"open_time": 1627326000000, "open": 0.087744, "high": 0.089719, "low": 0.085763, "close": 0.085763, "volume": 6088000.0, "close_time": 1627329599999}, {"open_time": 1627329600000, "open": 0.085763, "high": 0.086107, "low": 0.080197, "close": 0.080771, "volume": 20351896.0, "close_time": 1627333199999}, {"open_time": 1627333200000, "open": 0.080949, "high": 0.080949, "low": 0.077206, "close": 0.07937, "volume": 11114569.0, "close_time": 1627336799999}, {"open_time": 1627336800000, "open": 0.079336, "high": 0.080396, "low": 0.077997, "close": 0.079778, "volume": 4379511.0, "close_time": 1627340399999}, {"open_time": 1627340400000, "open": 0.079582, "high": 0.079769, "low": 0.077473, "close": 0.077473, "volume": 2447669.0, "close_time": 1627343999999}, {"open_time": 1627344000000, "open": 0.07764, "high": 0.079331, "low": 0.076589, "close": 0.078561, "volume": 7338957.0, "close_time": 1627347599999}, {"open_time": 1627347600000, "open": 0.078551, "high": 0.078551, "low": 0.074914, "close": 0.075296, "volume": 7458660.0, "close_time": 1627351199999}, {"open_time": 1627351200000, "open": 0.07517, "high": 0.07695, "low": 0.075019, "close": 0.075135, "volume": 2404701.0, "close_time": 1627354799999}, {"open_time": 1627354800000, "open": 0.075154, "high": 0.076949, "low": 0.074755, "close": 0.076367, "volume": 2218525.0, "close_time": 1627358399999}, {"open_time": 1627358400000, "open": 0.076252, "high": 0.077626, "low": 0.075892, "close": 0.077202, "volume": 1725918.0, "close_time": 1627361999999}, {"open_time": 1627362000000, "open": 0.077207, "high": 0.078675, "low": 0.077179, "close": 0.077831, "volume": 3149684.0, "close_time": 1627365599999}, {"open_time": 1627365600000, "open": 0.078, "high": 0.078937, "low": 0.077452, "close": 0.077818, "volume": 2017550.0, "close_time": 1627369199999}, {"open_time": 1627369200000, "open": 0.077928, "high": 0.078328, "low": 0.077228, "close": 0.077837, "volume": 1419308.0, "close_time": 1627372799999}, {"open_time": 1627372800000, "open": 0.077776, "high": 0.079181, "low": 0.077298, "close": 0.079, "volume": 653279.0, "close_time": 1627376399999}, {"open_time": 1627376400000, "open": 0.079069, "high": 0.079963, "low": 0.078377, "close": 0.079673, "volume": 522329.0, "close_time": 1627379999999}, {"open_time": 1627380000000, "open": 0.079484, "high": 0.081345, "low": 0.078962, "close": 0.081312, "volume": 1302054.0, "close_time": 1627383599999}, {"open_time": 1627383600000, "open": 0.081357, "high": 0.084439, "low": 0.080969, "close": 0.084439, "volume": 7650929.0, "close_time": 1627387199999}, {"open_time": 1627387200000, "open": 0.084456, "high": 0.08514, "low": 0.08255, "close": 0.084637, "volume": 4987826.0, "close_time": 1627390799999}, {"open_time": 1627390800000, "open": 0.084498, "high": 0.087449, "low": 0.084498, "close": 0.085004, "volume": 4975832.0, "close_time": 1627394399999}, {"open_time": 1627394400000, "open": 0.084914, "high": 0.085643, "low": 0.082034, "close": 0.083718, "volume": 10987390.0, "close_time": 1627397999999}, {"open_time": 1627398000000, "open": 0.083836, "high": 0.085116, "low": 0.082954, "close": 0.083188, "volume": 2484673.0, "close_time": 1627401599999}, {"open_time": 1627401600000, "open": 0.083319, "high": 0.084148, "low": 0.080362, "close": 0.0804, "volume": 4808983.0, "close_time": 1627405199999}, {"open_time": 1627405200000, "open": 0.08043, "high": 0.081734, "low": 0.08036, "close": 0.081082, "volume": 4771728.0, "close_time": 1627408799999}, {"open_time": 1627408800000, "open": 0.080958, "high": 0.080958, "low": 0.078979, "close": 0.080259, "volume": 3726704.0, "close_time": 1627412399999}, {"open_time": 1627412400000, "open": 0.080401, "high": 0.081422, "low": 0.080179, "close": 0.080617, "volume": 632911.0, "close_time": 1627415999999}, {"open_time": 1627416000000, "open": 0.080608, "high": 0.083064, "low": 0.0806, "close": 0.082967, "volume": 1421457.0, "close_time": 1627419599999}, {"open_time": 1627419600000, "open": 0.083022, "high": 0.084044, "low": 0.082597, "close": 0.082903, "volume": 1116980.0, "close_time": 1627423199999}, {"open_time": 1627423200000, "open": 0.08301, "high": 0.08572, "low": 0.082288, "close": 0.084858, "volume": 4798673.0, "close_time": 1627426799999}, {"open_time": 1627426800000, "open": 0.084885, "high": 0.085136, "low": 0.082611, "close": 0.083956, "volume": 3362420.0, "close_time": 1627430399999}, {"open_time": 1627430400000, "open": 0.083866, "high": 0.084047, "low": 0.082059, "close": 0.082878, "volume": 2910089.0, "close_time": 1627433999999}, {"open_time": 1627434000000, "open": 0.082821, "high": 0.085044, "low": 0.081889, "close": 0.084658, "volume": 1794729.0, "close_time": 1627437599999}, {"open_time": 1627437600000, "open": 0.084419, "high": 0.086, "low": 0.083555, "close": 0.08364, "volume": 6217838.0, "close_time": 1627441199999}, {"open_time": 1627441200000, "open": 0.083535, "high": 0.084244, "low": 0.082407, "close": 0.083076, "volume": 2742396.0, "close_time": 1627444799999}, {"open_time": 1627444800000, "open": 0.082861, "high": 0.083733, "low": 0.082492, "close": 0.082492, "volume": 513217.0, "close_time": 1627448399999}, {"open_time": 1627448400000, "open": 0.082475, "high": 0.084, "low": 0.08244, "close": 0.08372, "volume": 1564365.0, "close_time": 1627451999999}, {"open_time": 1627452000000, "open": 0.0832, "high": 0.0832, "low": 0.081111, "close": 0.081299, "volume": 1540602.0, "close_time": 1627455599999}, {"open_time": 1627455600000, "open": 0.081375, "high": 0.083474, "low": 0.081309, "close": 0.082652, "volume": 743273.0, "close_time": 1627459199999}, {"open_time": 1627459200000, "open": 0.082755, "high": 0.083059, "low": 0.081346, "close": 0.081867, "volume": 649198.0, "close_time": 1627462799999}, {"open_time": 1627462800000, "open": 0.081858, "high": 0.082554, "low": 0.081387, "close": 0.082427, "volume": 216171.0, "close_time": 1627466399999}, {"open_time": 1627466400000, "open": 0.082327, "high": 0.086256, "low": 0.082323, "close": 0.085432, "volume": 2880773.0, "close_time": 1627469999999}, {"open_time": 1627470000000, "open": 0.085369, "high": 0.085844, "low": 0.084335, "close": 0.084584, "volume": 2220260.0, "close_time": 1627473599999}, {"open_time": 1627473600000, "open": 0.084729, "high": 0.084794, "low": 0.081901, "close": 0.082061, "volume": 3350711.0, "close_time": 1627477199999}, {"open_time": 1627477200000, "open": 0.08203, "high": 0.082905, "low": 0.081749, "close": 0.082371, "volume": 790383.0, "close_time": 1627480799999}, {"open_time": 1627480800000, "open": 0.082072, "high": 0.083104, "low": 0.081628, "close": 0.082365, "volume": 595366.0, "close_time": 1627484399999}, {"open_time": 1627484400000, "open": 0.082438, "high": 0.082869, "low": 0.081958, "close": 0.082622, "volume": 955087.0, "close_time": 1627487999999}, {"open_time": 1627488000000, "open": 0.082652, "high": 0.083588, "low": 0.082151, "close": 0.083538, "volume": 543140.0, "close_time": 1627491599999}, {"open_time": 1627491600000, "open": 0.083424, "high": 0.083661, "low": 0.080631, "close": 0.080675, "volume": 4328533.0, "close_time": 1627495199999}, {"open_time": 1627495200000, "open": 0.080626, "high": 0.083749, "low": 0.080435, "close": 0.083229, "volume": 2054519.0, "close_time": 1627498799999}, {"open_time": 1627498800000, "open": 0.083321, "high": 0.083451, "low": 0.081955, "close": 0.082958, "volume": 2740807.0, "close_time": 1627502399999}, {"open_time": 1627502400000, "open": 0.082492, "high": 0.082873, "low": 0.081956, "close": 0.082733, "volume": 1606623.0, "close_time": 1627505999999}, {"open_time": 1627506000000, "open": 0.082344, "high": 0.082767, "low": 0.082168, "close": 0.082618, "volume": 271318.0, "close_time": 1627509599999}, {"open_time": 1627509600000, "open": 0.082682, "high": 0.083232, "low": 0.081956, "close": 0.082182, "volume": 499651.0, "close_time": 1627513199999}, {"open_time": 1627513200000, "open": 0.082098, "high": 0.083112, "low": 0.082, "close": 0.082724, "volume": 1916671.0, "close_time": 1627516799999}, {"open_time": 1627516800000, "open": 0.082829, "high": 0.082866, "low": 0.0811, "close": 0.0811, "volume": 426695.0, "close_time": 1627520399999}, {"open_time": 1627520400000, "open": 0.081178, "high": 0.081968, "low": 0.080693, "close": 0.081222, "volume": 2407212.0, "close_time": 1627523999999}, {"open_time": 1627524000000, "open": 0.081356, "high": 0.081962, "low": 0.081356, "close": 0.081492, "volume": 410917.0, "close_time": 1627527599999}, {"open_time": 1627527600000, "open": 0.081226, "high": 0.081379, "low": 0.08078, "close": 0.081129, "volume": 277231.0, "close_time": 1627531199999}, {"open_time": 1627531200000, "open": 0.081084, "high": 0.08252, "low": 0.080899, "close": 0.08235, "volume": 703456.0, "close_time": 1627534799999}, {"open_time": 1627534800000, "open": 0.081777, "high": 0.083059, "low": 0.081578, "close": 0.082778, "volume": 692813.0, "close_time": 1627538399999}, {"open_time": 1627538400000, "open": 0.08271, "high": 0.082883, "low": 0.082464, "close": 0.082532, "volume": 190755.0, "close_time": 1627541999999}, {"open_time": 1627542000000, "open": 0.082579, "high": 0.082712, "low": 0.082143, "close": 0.082162, "volume": 151444.0, "close_time": 1627545599999}, {"open_time": 1627545600000, "open": 0.082377, "high": 0.082482, "low": 0.081443, "close": 0.08197, "volume": 911054.0, "close_time": 1627549199999}, {"open_time": 1627549200000, "open": 0.082102, "high": 0.083442, "low": 0.082076, "close": 0.083169, "volume": 521935.0, "close_time": 1627552799999}, {"open_time": 1627552800000, "open": 0.083001, "high": 0.083189, "low": 0.0822, "close": 0.082463, "volume": 882146.0, "close_time": 1627556399999}, {"open_time": 1627556400000, "open": 0.082548, "high": 0.082727, "low": 0.081333, "close": 0.081729, "volume": 247686.0, "close_time": 1627559999999}, {"open_time": 1627560000000, "open": 0.081533, "high": 0.082119, "low": 0.081259, "close": 0.081502, "volume": 453370.0, "close_time": 1627563599999}, {"open_time": 1627563600000, "open": 0.081629, "high": 0.082488, "low": 0.081629, "close": 0.082184, "volume": 569385.0, "close_time": 1627567199999}, {"open_time": 1627567200000, "open": 0.08213, "high": 0.082572, "low": 0.081507, "close": 0.082432, "volume": 2146863.0, "close_time": 1627570799999}, {"open_time": 1627570800000, "open": 0.082503, "high": 0.082766, "low": 0.082, "close": 0.082374, "volume": 305399.0, "close_time": 1627574399999}, {"open_time": 1627574400000, "open": 0.082325, "high": 0.082602, "low": 0.081499, "close": 0.081617, "volume": 2447219.0, "close_time": 1627577999999}, {"open_time": 1627578000000, "open": 0.08169, "high": 0.082343, "low": 0.0816, "close": 0.081785, "volume": 357461.0, "close_time": 1627581599999}, {"open_time": 1627581600000, "open": 0.081962, "high": 0.081988, "low": 0.080801, "close": 0.081031, "volume": 575048.0, "close_time": 1627585199999}, {"open_time": 1627585200000, "open": 0.080849, "high": 0.082045, "low": 0.080804, "close": 0.081818, "volume": 1028721.0, "close_time": 1627588799999}, {"open_time": 1627588800000, "open": 0.081842, "high": 0.082101, "low": 0.081653, "close": 0.081968, "volume": 401914.0, "close_time": 1627592399999}, {"open_time": 1627592400000, "open": 0.082078, "high": 0.082163, "low": 0.081486, "close": 0.081527, "volume": 257850.0, "close_time": 1627595999999}, {"open_time": 1627596000000, "open": 0.081501, "high": 0.082363, "low": 0.081501, "close": 0.082102, "volume": 530655.0, "close_time": 1627599599999}, {"open_time": 1627599600000, "open": 0.082102, "high": 0.084255, "low": 0.082046, "close": 0.08248, "volume": 2322951.0, "close_time": 1627603199999}, {"open_time": 1627603200000, "open": 0.082909, "high": 0.08462, "low": 0.082137, "close": 0.08429, "volume": 2426379.0, "close_time": 1627606799999}, {"open_time": 1627606800000, "open": 0.08434, "high": 0.086045, "low": 0.083891, "close": 0.085346, "volume": 2251545.0, "close_time": 1627610399999}, {"open_time": 1627610400000, "open": 0.085753, "high": 0.085995, "low": 0.084467, "close": 0.084544, "volume": 980833.0, "close_time": 1627613999999}, {"open_time": 1627614000000, "open": 0.084838, "high": 0.085292, "low": 0.0845, "close": 0.084584, "volume": 1059832.0, "close_time": 1627617599999}, {"open_time": 1627617600000, "open": 0.084733, "high": 0.084923, "low": 0.083672, "close": 0.0838, "volume": 1839861.0, "close_time": 1627621199999}, {"open_time": 1627621200000, "open": 0.08405, "high": 0.084079, "low": 0.083577, "close": 0.083757, "volume": 1371103.0, "close_time": 1627624799999}, {"open_time": 1627624800000, "open": 0.083969, "high": 0.084504, "low": 0.083254, "close": 0.084376, "volume": 852427.0, "close_time": 1627628399999}, {"open_time": 1627628400000, "open": 0.084411, "high": 0.084454, "low": 0.083714, "close": 0.084094, "volume": 918652.0, "close_time": 1627631999999}, {"open_time": 1627632000000, "open": 0.084169, "high": 0.084169, "low": 0.080887, "close": 0.081371, "volume": 2929424.0, "close_time": 1627635599999}, {"open_time": 1627635600000, "open": 0.081357, "high": 0.08167, "low": 0.080126, "close": 0.08167, "volume": 1277737.0, "close_time": 1627639199999}, {"open_time": 1627639200000, "open": 0.081638, "high": 0.081734, "low": 0.081061, "close": 0.081734, "volume": 421798.0, "close_time": 1627642799999}, {"open_time": 1627642800000, "open": 0.081558, "high": 0.081558, "low": 0.080878, "close": 0.080971, "volume": 2373682.0, "close_time": 1627646399999}, {"open_time": 1627646400000, "open": 0.080781, "high": 0.081341, "low": 0.080594, "close": 0.080616, "volume": 498992.0, "close_time": 1627649999999}, {"open_time": 1627650000000, "open": 0.080736, "high": 0.080931, "low": 0.080374, "close": 0.080681, "volume": 406649.0, "close_time": 1627653599999}, {"open_time": 1627653600000, "open": 0.080841, "high": 0.081481, "low": 0.080783, "close": 0.081318, "volume": 1544919.0, "close_time": 1627657199999}, {"open_time": 1627657200000, "open": 0.081276, "high": 0.081922, "low": 0.080868, "close": 0.081894, "volume": 678739.0, "close_time": 1627660799999}, {"open_time": 1627660800000, "open": 0.081723, "high": 0.081764, "low": 0.081062, "close": 0.081321, "volume": 837049.0, "close_time": 1627664399999}, {"open_time": 1627664400000, "open": 0.081668, "high": 0.082344, "low": 0.081612, "close": 0.082219, "volume": 375927.0, "close_time": 1627667999999}, {"open_time": 1627668000000, "open": 0.082199, "high": 0.082903, "low": 0.081774, "close": 0.082712, "volume": 1708662.0, "close_time": 1627671599999}, {"open_time": 1627671600000, "open": 0.082709, "high": 0.083268, "low": 0.082532, "close": 0.083252, "volume": 375478.0, "close_time": 1627675199999}, {"open_time": 1627675200000, "open": 0.083268, "high": 0.084986, "low": 0.083, "close": 0.083929, "volume": 6990610.0, "close_time": 1627678799999}, {"open_time": 1627678800000, "open": 0.084174, "high": 0.08498, "low": 0.084011, "close": 0.084373, "volume": 2972063.0, "close_time": 1627682399999}, {"open_time": 1627682400000, "open": 0.084417, "high": 0.08488, "low": 0.083682, "close": 0.084738, "volume": 1485371.0, "close_time": 1627685999999}, {"open_time": 1627686000000, "open": 0.084841, "high": 0.085996, "low": 0.08455, "close": 0.085996, "volume": 3085267.0, "close_time": 1627689599999}, {"open_time": 1627689600000, "open": 0.085996, "high": 0.087274, "low": 0.08456, "close": 0.087208, "volume": 3596107.0, "close_time": 1627693199999}, {"open_time": 1627693200000, "open": 0.087275, "high": 0.088683, "low": 0.08653, "close": 0.08725, "volume": 4088716.0, "close_time": 1627696799999}, {"open_time": 1627696800000, "open": 0.087425, "high": 0.087785, "low": 0.086743, "close": 0.08703, "volume": 1942592.0, "close_time": 1627700399999}, {"open_time": 1627700400000, "open": 0.087089, "high": 0.08759, "low": 0.086706, "close": 0.087209, "volume": 665449.0, "close_time": 1627703999999}, {"open_time": 1627704000000, "open": 0.087314, "high": 0.087944, "low": 0.08636, "close": 0.086779, "volume": 1651563.0, "close_time": 1627707599999}, {"open_time": 1627707600000, "open": 0.086807, "high": 0.087273, "low": 0.084735, "close": 0.086363, "volume": 2108761.0, "close_time": 1627711199999}, {"open_time": 1627711200000, "open": 0.086549, "high": 0.086773, "low": 0.085494, "close": 0.086409, "volume": 1934964.0, "close_time": 1627714799999}, {"open_time": 1627714800000, "open": 0.086511, "high": 0.087542, "low": 0.086511, "close": 0.087542, "volume": 774341.0, "close_time": 1627718399999}, {"open_time": 1627718400000, "open": 0.087449, "high": 0.088529, "low": 0.0869, "close": 0.088518, "volume": 907662.0, "close_time": 1627721999999}, {"open_time": 1627722000000, "open": 0.08853, "high": 0.090262, "low": 0.087783, "close": 0.087914, "volume": 4626717.0, "close_time": 1627725599999}, {"open_time": 1627725600000, "open": 0.088126, "high": 0.089244, "low": 0.088053, "close": 0.088866, "volume": 1001297.0, "close_time": 1627729199999}, {"open_time": 1627729200000, "open": 0.088608, "high": 0.089428, "low": 0.087459, "close": 0.087936, "volume": 1226952.0, "close_time": 1627732799999}, {"open_time": 1627732800000, "open": 0.087744, "high": 0.08892, "low": 0.087437, "close": 0.088759, "volume": 1069273.0, "close_time": 1627736399999}, {"open_time": 1627736400000, "open": 0.088681, "high": 0.088929, "low": 0.087499, "close": 0.087548, "volume": 1420760.0, "close_time": 1627739999999}, {"open_time": 1627740000000, "open": 0.087594, "high": 0.088115, "low": 0.086899, "close": 0.087519, "volume": 632837.0, "close_time": 1627743599999}, {"open_time": 1627743600000, "open": 0.087684, "high": 0.088228, "low": 0.087361, "close": 0.088165, "volume": 663842.0, "close_time": 1627747199999}, {"open_time": 1627747200000, "open": 0.088269, "high": 0.088295, "low": 0.087225, "close": 0.087479, "volume": 685171.0, "close_time": 1627750799999}, {"open_time": 1627750800000, "open": 0.087446, "high": 0.087828, "low": 0.086852, "close": 0.086971, "volume": 481578.0, "close_time": 1627754399999}, {"open_time": 1627754400000, "open": 0.086882, "high": 0.088123, "low": 0.086833, "close": 0.088123, "volume": 330401.0, "close_time": 1627757999999}, {"open_time": 1627758000000, "open": 0.087944, "high": 0.088149, "low": 0.087546, "close": 0.087656, "volume": 661783.0, "close_time": 1627761599999}, {"open_time": 1627761600000, "open": 0.087442, "high": 0.088334, "low": 0.087001, "close": 0.087849, "volume": 1140724.0, "close_time": 1627765199999}, {"open_time": 1627765200000, "open": 0.08835, "high": 0.089775, "low": 0.08835, "close": 0.089602, "volume": 1648842.0, "close_time": 1627768799999}, {"open_time": 1627768800000, "open": 0.089662, "high": 0.08999, "low": 0.08893, "close": 0.089905, "volume": 1124372.0, "close_time": 1627772399999}, {"open_time": 1627772400000, "open": 0.089906, "high": 0.090047, "low": 0.089181, "close": 0.0897, "volume": 808408.0, "close_time": 1627775999999}, {"open_time": 1627776000000, "open": 0.089598, "high": 0.091365, "low": 0.0886, "close": 0.091211, "volume": 4117876.0, "close_time": 1627779599999}, {"open_time": 1627779600000, "open": 0.091349, "high": 0.091349, "low": 0.089834, "close": 0.090061, "volume": 3442189.0, "close_time": 1627783199999}, {"open_time": 1627783200000, "open": 0.0902, "high": 0.091652, "low": 0.090089, "close": 0.09117, "volume": 973873.0, "close_time": 1627786799999}, {"open_time": 1627786800000, "open": 0.091271, "high": 0.092722, "low": 0.090555, "close": 0.092498, "volume": 2300546.0, "close_time": 1627790399999}, {"open_time": 1627790400000, "open": 0.092426, "high": 0.092916, "low": 0.091742, "close": 0.092185, "volume": 962696.0, "close_time": 1627793999999}, {"open_time": 1627794000000, "open": 0.092289, "high": 0.09275, "low": 0.091105, "close": 0.091529, "volume": 789565.0, "close_time": 1627797599999}, {"open_time": 1627797600000, "open": 0.091559, "high": 0.091675, "low": 0.090935, "close": 0.091131, "volume": 649542.0, "close_time": 1627801199999}, {"open_time": 1627801200000, "open": 0.09136, "high": 0.091767, "low": 0.090822, "close": 0.090971, "volume": 167495.0, "close_time": 1627804799999}, {"open_time": 1627804800000, "open": 0.091155, "high": 0.091699, "low": 0.0909, "close": 0.09103, "volume": 362343.0, "close_time": 1627808399999}, {"open_time": 1627808400000, "open": 0.091122, "high": 0.092538, "low": 0.091122, "close": 0.092029, "volume": 875239.0, "close_time": 1627811999999}, {"open_time": 1627812000000, "open": 0.091839, "high": 0.091848, "low": 0.089751, "close": 0.090408, "volume": 867766.0, "close_time": 1627815599999}, {"open_time": 1627815600000, "open": 0.090229, "high": 0.090843, "low": 0.089062, "close": 0.089668, "volume": 1667220.0, "close_time": 1627819199999}, {"open_time": 1627819200000, "open": 0.089467, "high": 0.090858, "low": 0.089467, "close": 0.089693, "volume": 430998.0, "close_time": 1627822799999}, {"open_time": 1627822800000, "open": 0.089755, "high": 0.089992, "low": 0.089159, "close": 0.089348, "volume": 2151430.0, "close_time": 1627826399999}, {"open_time": 1627826400000, "open": 0.089297, "high": 0.089814, "low": 0.088804, "close": 0.088804, "volume": 1327251.0, "close_time": 1627829999999}, {"open_time": 1627830000000, "open": 0.088764, "high": 0.089633, "low": 0.088363, "close": 0.088617, "volume": 758366.0, "close_time": 1627833599999}, {"open_time": 1627833600000, "open": 0.088608, "high": 0.088683, "low": 0.086696, "close": 0.088677, "volume": 3359371.0, "close_time": 1627837199999}, {"open_time": 1627837200000, "open": 0.088745, "high": 0.089037, "low": 0.087713, "close": 0.088018, "volume": 1156369.0, "close_time": 1627840799999}, {"open_time": 1627840800000, "open": 0.088077, "high": 0.089767, "low": 0.088077, "close": 0.089365, "volume": 1512981.0, "close_time": 1627844399999}, {"open_time": 1627844400000, "open": 0.089334, "high": 0.09046, "low": 0.087599, "close": 0.089974, "volume": 2066808.0, "close_time": 1627847999999}, {"open_time": 1627848000000, "open": 0.09013, "high": 0.090855, "low": 0.089434, "close": 0.089847, "volume": 1049905.0, "close_time": 1627851599999}, {"open_time": 1627851600000, "open": 0.08971, "high": 0.089915, "low": 0.088691, "close": 0.088882, "volume": 1340829.0, "close_time": 1627855199999}, {"open_time": 1627855200000, "open": 0.088833, "high": 0.0895, "low": 0.086849, "close": 0.087581, "volume": 1410822.0, "close_time": 1627858799999}, {"open_time": 1627858800000, "open": 0.087464, "high": 0.087999, "low": 0.084606, "close": 0.085673, "volume": 5936209.0, "close_time": 1627862399999}, {"open_time": 1627862400000, "open": 0.085894, "high": 0.086743, "low": 0.084102, "close": 0.084551, "volume": 5217689.0, "close_time": 1627865999999}, {"open_time": 1627866000000, "open": 0.084768, "high": 0.085476, "low": 0.084, "close": 0.085047, "volume": 4495269.0, "close_time": 1627869599999}, {"open_time": 1627869600000, "open": 0.084825, "high": 0.086364, "low": 0.084713, "close": 0.086202, "volume": 1150183.0, "close_time": 1627873199999}, {"open_time": 1627873200000, "open": 0.086376, "high": 0.086466, "low": 0.085794, "close": 0.086202, "volume": 514105.0, "close_time": 1627876799999}, {"open_time": 1627876800000, "open": 0.086159, "high": 0.08675, "low": 0.085474, "close": 0.085474, "volume": 400177.0, "close_time": 1627880399999}, {"open_time": 1627880400000, "open": 0.085955, "high": 0.086514, "low": 0.085522, "close": 0.085777, "volume": 1997604.0, "close_time": 1627883999999}, {"open_time": 1627884000000, "open": 0.085741, "high": 0.088476, "low": 0.085569, "close": 0.088369, "volume": 1904842.0, "close_time": 1627887599999}, {"open_time": 1627887600000, "open": 0.087996, "high": 0.08885, "low": 0.087246, "close": 0.087756, "volume": 1153114.0, "close_time": 1627891199999}, {"open_time": 1627891200000, "open": 0.08782, "high": 0.088036, "low": 0.086145, "close": 0.086465, "volume": 1421174.0, "close_time": 1627894799999}, {"open_time": 1627894800000, "open": 0.086295, "high": 0.08682, "low": 0.085831, "close": 0.086512, "volume": 485917.0, "close_time": 1627898399999}, {"open_time": 1627898400000, "open": 0.08626, "high": 0.087766, "low": 0.086218, "close": 0.087122, "volume": 540718.0, "close_time": 1627901999999}, {"open_time": 1627902000000, "open": 0.087206, "high": 0.087333, "low": 0.086441, "close": 0.087333, "volume": 771101.0, "close_time": 1627905599999}, {"open_time": 1627905600000, "open": 0.087349, "high": 0.087553, "low": 0.0853, "close": 0.086101, "volume": 1405101.0, "close_time": 1627909199999}, {"open_time": 1627909200000, "open": 0.086001, "high": 0.087333, "low": 0.085838, "close": 0.087193, "volume": 961180.0, "close_time": 1627912799999}, {"open_time": 1627912800000, "open": 0.087269, "high": 0.0876, "low": 0.086812, "close": 0.086812, "volume": 365583.0, "close_time": 1627916399999}, {"open_time": 1627916400000, "open": 0.087088, "high": 0.087304, "low": 0.086604, "close": 0.086735, "volume": 387877.0, "close_time": 1627919999999}, {"open_time": 1627920000000, "open": 0.086685, "high": 0.087471, "low": 0.086572, "close": 0.087471, "volume": 895788.0, "close_time": 1627923599999}, {"open_time": 1627923600000, "open": 0.087472, "high": 0.087946, "low": 0.086877, "close": 0.086984, "volume": 996785.0, "close_time": 1627927199999}, {"open_time": 1627927200000, "open": 0.086984, "high": 0.087143, "low": 0.086531, "close": 0.086823, "volume": 424950.0, "close_time": 1627930799999}, {"open_time": 1627930800000, "open": 0.086817, "high": 0.087233, "low": 0.085806, "close": 0.086004, "volume": 686095.0, "close_time": 1627934399999}, {"open_time": 1627934400000, "open": 0.086037, "high": 0.086224, "low": 0.085029, "close": 0.085276, "volume": 1547085.0, "close_time": 1627937999999}, {"open_time": 1627938000000, "open": 0.085256, "high": 0.086229, "low": 0.085111, "close": 0.086145, "volume": 2163137.0, "close_time": 1627941599999}, {"open_time": 1627941600000, "open": 0.086035, "high": 0.087, "low": 0.085942, "close": 0.087, "volume": 439705.0, "close_time": 1627945199999}, {"open_time": 1627945200000, "open": 0.086999, "high": 0.087132, "low": 0.086032, "close": 0.086103, "volume": 666991.0, "close_time": 1627948799999}, {"open_time": 1627948800000, "open": 0.086032, "high": 0.087233, "low": 0.084966, "close": 0.086315, "volume": 3824595.0, "close_time": 1627952399999}, {"open_time": 1627952400000, "open": 0.086109, "high": 0.086115, "low": 0.0853, "close": 0.0853, "volume": 447119.0, "close_time": 1627955999999}, {"open_time": 1627956000000, "open": 0.085209, "high": 0.086029, "low": 0.085084, "close": 0.085531, "volume": 382492.0, "close_time": 1627959599999}, {"open_time": 1627959600000, "open": 0.085419, "high": 0.085815, "low": 0.084232, "close": 0.084728, "volume": 1285667.0, "close_time": 1627963199999}, {"open_time": 1627963200000, "open": 0.084714, "high": 0.085149, "low": 0.083586, "close": 0.083779, "volume": 1812563.0, "close_time": 1627966799999}, {"open_time": 1627966800000, "open": 0.083721, "high": 0.084083, "low": 0.082519, "close": 0.083409, "volume": 3933786.0, "close_time": 1627970399999}, {"open_time": 1627970400000, "open": 0.083383, "high": 0.084094, "low": 0.083248, "close": 0.083474, "volume": 491238.0, "close_time": 1627973999999}, {"open_time": 1627974000000, "open": 0.083413, "high": 0.084599, "low": 0.082862, "close": 0.084364, "volume": 830007.0, "close_time": 1627977599999}, {"open_time": 1627977600000, "open": 0.084291, "high": 0.084335, "low": 0.083286, "close": 0.083608, "volume": 298329.0, "close_time": 1627981199999}, {"open_time": 1627981200000, "open": 0.083348, "high": 0.084, "low": 0.083083, "close": 0.083952, "volume": 356445.0, "close_time": 1627984799999}, {"open_time": 1627984800000, "open": 0.083986, "high": 0.084691, "low": 0.083671, "close": 0.084196, "volume": 939084.0, "close_time": 1627988399999}, {"open_time": 1627988400000, "open": 0.084279, "high": 0.0843, "low": 0.083462, "close": 0.083533, "volume": 959989.0, "close_time": 1627991999999}, {"open_time": 1627992000000, "open": 0.083622, "high": 0.084186, "low": 0.082243, "close": 0.084087, "volume": 1715389.0, "close_time": 1627995599999}, {"open_time": 1627995600000, "open": 0.084187, "high": 0.085962, "low": 0.084131, "close": 0.085919, "volume": 1267169.0, "close_time": 1627999199999}, {"open_time": 1627999200000, "open": 0.085975, "high": 0.086331, "low": 0.084779, "close": 0.084958, "volume": 987348.0, "close_time": 1628002799999}, {"open_time": 1628002800000, "open": 0.085223, "high": 0.08526, "low": 0.083586, "close": 0.08439, "volume": 719006.0, "close_time": 1628006399999}, {"open_time": 1628006400000, "open": 0.084258, "high": 0.0845, "low": 0.083684, "close": 0.084448, "volume": 369007.0, "close_time": 1628009999999}, {"open_time": 1628010000000, "open": 0.084476, "high": 0.084817, "low": 0.083453, "close": 0.083453, "volume": 208463.0, "close_time": 1628013599999}, {"open_time": 1628013600000, "open": 0.083603, "high": 0.083964, "low": 0.08301, "close": 0.083829, "volume": 334172.0, "close_time": 1628017199999}, {"open_time": 1628017200000, "open": 0.084, "high": 0.084328, "low": 0.083564, "close": 0.083564, "volume": 230502.0, "close_time": 1628020799999}, {"open_time": 1628020800000, "open": 0.083876, "high": 0.084377, "low": 0.083436, "close": 0.084353, "volume": 1081741.0, "close_time": 1628024399999}, {"open_time": 1628024400000, "open": 0.084399, "high": 0.085341, "low": 0.084396, "close": 0.085139, "volume": 485463.0, "close_time": 1628027999999}, {"open_time": 1628028000000, "open": 0.085115, "high": 0.085798, "low": 0.084715, "close": 0.084724, "volume": 445818.0, "close_time": 1628031599999}, {"open_time": 1628031600000, "open": 0.085018, "high": 0.085785, "low": 0.084702, "close": 0.085339, "volume": 455909.0, "close_time": 1628035199999}, {"open_time": 1628035200000, "open": 0.085375, "high": 0.085877, "low": 0.083789, "close": 0.085877, "volume": 2042609.0, "close_time": 1628038799999}, {"open_time": 1628038800000, "open": 0.085877, "high": 0.086713, "low": 0.08553, "close": 0.085998, "volume": 2433745.0, "close_time": 1628042399999}, {"open_time": 1628042400000, "open": 0.086, "high": 0.086576, "low": 0.085359, "close": 0.085391, "volume": 1004585.0, "close_time": 1628045999999}, {"open_time": 1628046000000, "open": 0.085395, "high": 0.085696, "low": 0.085025, "close": 0.085025, "volume": 446444.0, "close_time": 1628049599999}, {"open_time": 1628049600000, "open": 0.085005, "high": 0.085262, "low": 0.084497, "close": 0.084968, "volume": 888487.0, "close_time": 1628053199999}, {"open_time": 1628053200000, "open": 0.085067, "high": 0.086291, "low": 0.085067, "close": 0.085484, "volume": 624861.0, "close_time": 1628056799999}, {"open_time": 1628056800000, "open": 0.085474, "high": 0.086098, "low": 0.085245, "close": 0.085333, "volume": 558942.0, "close_time": 1628060399999}, {"open_time": 1628060400000, "open": 0.085212, "high": 0.085506, "low": 0.084386, "close": 0.084544, "volume": 313846.0, "close_time": 1628063999999}, {"open_time": 1628064000000, "open": 0.084714, "high": 0.085344, "low": 0.084004, "close": 0.084755, "volume": 408218.0, "close_time": 1628067599999}, {"open_time": 1628067600000, "open": 0.084592, "high": 0.085079, "low": 0.084445, "close": 0.08485, "volume": 136954.0, "close_time": 1628071199999}, {"open_time": 1628071200000, "open": 0.084797, "high": 0.0855, "low": 0.084583, "close": 0.085491, "volume": 132585.0, "close_time": 1628074799999}, {"open_time": 1628074800000, "open": 0.0855, "high": 0.086379, "low": 0.085286, "close": 0.085955, "volume": 386290.0, "close_time": 1628078399999}, {"open_time": 1628078400000, "open": 0.085938, "high": 0.087273, "low": 0.08585, "close": 0.087273, "volume": 1784458.0, "close_time": 1628081999999}, {"open_time": 1628082000000, "open": 0.087286, "high": 0.088059, "low": 0.086697, "close": 0.08757, "volume": 2093640.0, "close_time": 1628085599999}, {"open_time": 1628085600000, "open": 0.08775, "high": 0.088116, "low": 0.087133, "close": 0.088, "volume": 3457215.0, "close_time": 1628089199999}, {"open_time": 1628089200000, "open": 0.088026, "high": 0.089198, "low": 0.088001, "close": 0.088878, "volume": 7989976.0, "close_time": 1628092799999}, {"open_time": 1628092800000, "open": 0.088824, "high": 0.090354, "low": 0.088588, "close": 0.090354, "volume": 928971.0, "close_time": 1628096399999}, {"open_time": 1628096400000, "open": 0.090354, "high": 0.090382, "low": 0.08819, "close": 0.088326, "volume": 1370594.0, "close_time": 1628099999999}, {"open_time": 1628100000000, "open": 0.088487, "high": 0.089292, "low": 0.088175, "close": 0.088244, "volume": 428221.0, "close_time": 1628103599999}, {"open_time": 1628103600000, "open": 0.088203, "high": 0.088789, "low": 0.088052, "close": 0.088404, "volume": 1067179.0, "close_time": 1628107199999}, {"open_time": 1628107200000, "open": 0.088495, "high": 0.089322, "low": 0.088495, "close": 0.088979, "volume": 6426029.0, "close_time": 1628110799999}, {"open_time": 1628110800000, "open": 0.089218, "high": 0.089398, "low": 0.08834, "close": 0.089, "volume": 1379620.0, "close_time": 1628114399999}, {"open_time": 1628114400000, "open": 0.089161, "high": 0.089522, "low": 0.087674, "close": 0.08836, "volume": 681449.0, "close_time": 1628117999999}, {"open_time": 1628118000000, "open": 0.088051, "high": 0.088706, "low": 0.087708, "close": 0.088444, "volume": 443272.0, "close_time": 1628121599999}, {"open_time": 1628121600000, "open": 0.088512, "high": 0.089147, "low": 0.087606, "close": 0.087623, "volume": 702969.0, "close_time": 1628125199999}, {"open_time": 1628125200000, "open": 0.087738, "high": 0.088399, "low": 0.087221, "close": 0.08839, "volume": 667686.0, "close_time": 1628128799999}, {"open_time": 1628128800000, "open": 0.088472, "high": 0.08923, "low": 0.087968, "close": 0.088703, "volume": 6345496.0, "close_time": 1628132399999}, {"open_time": 1628132400000, "open": 0.088622, "high": 0.089838, "low": 0.088622, "close": 0.089742, "volume": 1216555.0, "close_time": 1628135999999}, {"open_time": 1628136000000, "open": 0.08961, "high": 0.090144, "low": 0.088898, "close": 0.088898, "volume": 983022.0, "close_time": 1628139599999}, {"open_time": 1628139600000, "open": 0.088874, "high": 0.089742, "low": 0.088831, "close": 0.089344, "volume": 303156.0, "close_time": 1628143199999}, {"open_time": 1628143200000, "open": 0.089294, "high": 0.089294, "low": 0.087931, "close": 0.088209, "volume": 546657.0, "close_time": 1628146799999}, {"open_time": 1628146800000, "open": 0.088073, "high": 0.08836, "low": 0.087536, "close": 0.087694, "volume": 292139.0, "close_time": 1628150399999}, {"open_time": 1628150400000, "open": 0.087755, "high": 0.088116, "low": 0.086887, "close": 0.086976, "volume": 965377.0, "close_time": 1628153999999}, {"open_time": 1628154000000, "open": 0.086887, "high": 0.087424, "low": 0.085875, "close": 0.086087, "volume": 388480.0, "close_time": 1628157599999}, {"open_time": 1628157600000, "open": 0.08605, "high": 0.086775, "low": 0.08599, "close": 0.086365, "volume": 549315.0, "close_time": 1628161199999}, {"open_time": 1628161200000, "open": 0.086227, "high": 0.087954, "low": 0.086227, "close": 0.086958, "volume": 10743143.0, "close_time": 1628164799999}, {"open_time": 1628164800000, "open": 0.08695, "high": 0.087377, "low": 0.0853, "close": 0.086886, "volume": 3125024.0, "close_time": 1628168399999}, {"open_time": 1628168400000, "open": 0.086896, "high": 0.087929, "low": 0.086145, "close": 0.087929, "volume": 1076218.0, "close_time": 1628171999999}, {"open_time": 1628172000000, "open": 0.08791, "high": 0.08954, "low": 0.087437, "close": 0.089459, "volume": 2825077.0, "close_time": 1628175599999}, {"open_time": 1628175600000, "open": 0.089557, "high": 0.090298, "low": 0.088196, "close": 0.088491, "volume": 1340118.0, "close_time": 1628179199999}, {"open_time": 1628179200000, "open": 0.088535, "high": 0.089572, "low": 0.088397, "close": 0.089517, "volume": 792056.0, "close_time": 1628182799999}, {"open_time": 1628182800000, "open": 0.089492, "high": 0.090887, "low": 0.089376, "close": 0.090783, "volume": 6699804.0, "close_time": 1628186399999}, {"open_time": 1628186400000, "open": 0.090783, "high": 0.09092, "low": 0.090278, "close": 0.090662, "volume": 663045.0, "close_time": 1628189999999}, {"open_time": 1628190000000, "open": 0.090802, "high": 0.091464, "low": 0.090168, "close": 0.090498, "volume": 1685490.0, "close_time": 1628193599999}, {"open_time": 1628193600000, "open": 0.090525, "high": 0.091152, "low": 0.090525, "close": 0.090661, "volume": 455134.0, "close_time": 1628197199999}, {"open_time": 1628197200000, "open": 0.090821, "high": 0.091931, "low": 0.090299, "close": 0.091901, "volume": 627332.0, "close_time": 1628200799999}, {"open_time": 1628200800000, "open": 0.091903, "high": 0.09191, "low": 0.090822, "close": 0.091127, "volume": 529392.0, "close_time": 1628204399999}, {"open_time": 1628204400000, "open": 0.091151, "high": 0.091553, "low": 0.09081, "close": 0.09082, "volume": 246334.0, "close_time": 1628207999999}, {"open_time": 1628208000000, "open": 0.090878, "high": 0.091272, "low": 0.089435, "close": 0.089841, "volume": 6194472.0, "close_time": 1628211599999}, {"open_time": 1628211600000, "open": 0.089918, "high": 0.091496, "low": 0.089798, "close": 0.091496, "volume": 1531371.0, "close_time": 1628215199999}, {"open_time": 1628215200000, "open": 0.091477, "high": 0.091477, "low": 0.09002, "close": 0.090239, "volume": 6208478.0, "close_time": 1628218799999}, {"open_time": 1628218800000, "open": 0.090209, "high": 0.09074, "low": 0.089682, "close": 0.089743, "volume": 8966975.0, "close_time": 1628222399999}, {"open_time": 1628222400000, "open": 0.089985, "high": 0.090422, "low": 0.089564, "close": 0.090075, "volume": 404319.0, "close_time": 1628225999999}, {"open_time": 1628226000000, "open": 0.090092, "high": 0.090895, "low": 0.090092, "close": 0.090807, "volume": 267257.0, "close_time": 1628229599999}, {"open_time": 1628229600000, "open": 0.090932, "high": 0.09165, "low": 0.090502, "close": 0.091034, "volume": 921264.0, "close_time": 1628233199999}, {"open_time": 1628233200000, "open": 0.091218, "high": 0.091514, "low": 0.090714, "close": 0.090988, "volume": 116668.0, "close_time": 1628236799999}, {"open_time": 1628236800000, "open": 0.091147, "high": 0.092075, "low": 0.091009, "close": 0.091878, "volume": 633581.0, "close_time": 1628240399999}, {"open_time": 1628240400000, "open": 0.091613, "high": 0.091957, "low": 0.090938, "close": 0.091095, "volume": 265178.0, "close_time": 1628243999999}, {"open_time": 1628244000000, "open": 0.090988, "high": 0.091573, "low": 0.09062, "close": 0.091249, "volume": 378543.0, "close_time": 1628247599999}, {"open_time": 1628247600000, "open": 0.091337, "high": 0.091557, "low": 0.090901, "close": 0.090901, "volume": 95214.0, "close_time": 1628251199999}, {"open_time": 1628251200000, "open": 0.090981, "high": 0.092767, "low": 0.090491, "close": 0.091984, "volume": 1690366.0, "close_time": 1628254799999}, {"open_time": 1628254800000, "open": 0.092103, "high": 0.093654, "low": 0.092103, "close": 0.093651, "volume": 1595423.0, "close_time": 1628258399999}, {"open_time": 1628258400000, "open": 0.093651, "high": 0.094343, "low": 0.092776, "close": 0.094343, "volume": 1104298.0, "close_time": 1628261999999}, {"open_time": 1628262000000, "open": 0.094311, "high": 0.096377, "low": 0.09398, "close": 0.095847, "volume": 4750720.0, "close_time": 1628265599999}, {"open_time": 1628265600000, "open": 0.09609, "high": 0.09772, "low": 0.095282, "close": 0.095725, "volume": 4589805.0, "close_time": 1628269199999}, {"open_time": 1628269200000, "open": 0.095931, "high": 0.097362, "low": 0.095527, "close": 0.097182, "volume": 1593367.0, "close_time": 1628272799999}, {"open_time": 1628272800000, "open": 0.097148, "high": 0.097148, "low": 0.095638, "close": 0.096101, "volume": 1180979.0, "close_time": 1628276399999}, {"open_time": 1628276400000, "open": 0.096171, "high": 0.096957, "low": 0.096047, "close": 0.096231, "volume": 1212122.0, "close_time": 1628279999999}, {"open_time": 1628280000000, "open": 0.096422, "high": 0.096422, "low": 0.094801, "close": 0.09527, "volume": 2559539.0, "close_time": 1628283599999}, {"open_time": 1628283600000, "open": 0.095375, "high": 0.095444, "low": 0.094043, "close": 0.094043, "volume": 5582307.0, "close_time": 1628287199999}, {"open_time": 1628287200000, "open": 0.094344, "high": 0.095491, "low": 0.094182, "close": 0.095491, "volume": 623991.0, "close_time": 1628290799999}, {"open_time": 1628290800000, "open": 0.095314, "high": 0.09691, "low": 0.095028, "close": 0.096641, "volume": 1135458.0, "close_time": 1628294399999}, {"open_time": 1628294400000, "open": 0.096648, "high": 0.097969, "low": 0.095189, "close": 0.097941, "volume": 3526360.0, "close_time": 1628297999999}, {"open_time": 1628298000000, "open": 0.097703, "high": 0.099466, "low": 0.096971, "close": 0.098512, "volume": 8188770.0, "close_time": 1628301599999}, {"open_time": 1628301600000, "open": 0.098642, "high": 0.099926, "low": 0.098641, "close": 0.099625, "volume": 1277404.0, "close_time": 1628305199999}, {"open_time": 1628305200000, "open": 0.099414, "high": 0.100307, "low": 0.098176, "close": 0.100307, "volume": 1951367.0, "close_time": 1628308799999}, {"open_time": 1628308800000, "open": 0.100229, "high": 0.101345, "low": 0.099762, "close": 0.099779, "volume": 3107709.0, "close_time": 1628312399999}, {"open_time": 1628312400000, "open": 0.099817, "high": 0.105886, "low": 0.099762, "close": 0.10355, "volume": 11186754.0, "close_time": 1628315999999}, {"open_time": 1628316000000, "open": 0.103662, "high": 0.103753, "low": 0.101111, "close": 0.10259, "volume": 5619855.0, "close_time": 1628319599999}, {"open_time": 1628319600000, "open": 0.102508, "high": 0.105271, "low": 0.101948, "close": 0.104, "volume": 2313498.0, "close_time": 1628323199999}, {"open_time": 1628323200000, "open": 0.103962, "high": 0.107325, "low": 0.103254, "close": 0.107059, "volume": 5202121.0, "close_time": 1628326799999}, {"open_time": 1628326800000, "open": 0.107049, "high": 0.108916, "low": 0.106575, "close": 0.106923, "volume": 3691452.0, "close_time": 1628330399999}, {"open_time": 1628330400000, "open": 0.106682, "high": 0.108139, "low": 0.105094, "close": 0.105686, "volume": 2627464.0, "close_time": 1628333999999}, {"open_time": 1628334000000, "open": 0.10542, "high": 0.107325, "low": 0.104218, "close": 0.106944, "volume": 2774681.0, "close_time": 1628337599999}, {"open_time": 1628337600000, "open": 0.106869, "high": 0.10801, "low": 0.102714, "close": 0.103364, "volume": 5206406.0, "close_time": 1628341199999}, {"open_time": 1628341200000, "open": 0.103133, "high": 0.104686, "low": 0.101306, "close": 0.102483, "volume": 3300221.0, "close_time": 1628344799999}, {"open_time": 1628344800000, "open": 0.102561, "high": 0.105259, "low": 0.102561, "close": 0.105259, "volume": 979821.0, "close_time": 1628348399999}, {"open_time": 1628348400000, "open": 0.105081, "high": 0.105087, "low": 0.102673, "close": 0.10305, "volume": 1464463.0, "close_time": 1628351999999}, {"open_time": 1628352000000, "open": 0.10305, "high": 0.103778, "low": 0.099507, "close": 0.103778, "volume": 4713358.0, "close_time": 1628355599999}, {"open_time": 1628355600000, "open": 0.103808, "high": 0.103823, "low": 0.100785, "close": 0.101476, "volume": 990173.0, "close_time": 1628359199999}, {"open_time": 1628359200000, "open": 0.101723, "high": 0.10305, "low": 0.100764, "close": 0.102273, "volume": 836858.0, "close_time": 1628362799999}, {"open_time": 1628362800000, "open": 0.102246, "high": 0.10356, "low": 0.101552, "close": 0.103559, "volume": 7164307.0, "close_time": 1628366399999}, {"open_time": 1628366400000, "open": 0.103044, "high": 0.10416, "low": 0.102573, "close": 0.102973, "volume": 1393479.0, "close_time": 1628369999999}, {"open_time": 1628370000000, "open": 0.102927, "high": 0.104301, "low": 0.102043, "close": 0.102156, "volume": 1650333.0, "close_time": 1628373599999}, {"open_time": 1628373600000, "open": 0.102442, "high": 0.103018, "low": 0.101616, "close": 0.102549, "volume": 1095402.0, "close_time": 1628377199999}, {"open_time": 1628377200000, "open": 0.102566, "high": 0.104126, "low": 0.102436, "close": 0.103483, "volume": 7476056.0, "close_time": 1628380799999}, {"open_time": 1628380800000, "open": 0.103607, "high": 0.110519, "low": 0.102994, "close": 0.10838, "volume": 6699376.0, "close_time": 1628384399999}, {"open_time": 1628384400000, "open": 0.108663, "high": 0.108718, "low": 0.104068, "close": 0.105144, "volume": 3523798.0, "close_time": 1628387999999}, {"open_time": 1628388000000, "open": 0.104983, "high": 0.105556, "low": 0.103601, "close": 0.10444, "volume": 2965893.0, "close_time": 1628391599999}, {"open_time": 1628391600000, "open": 0.104329, "high": 0.106634, "low": 0.104329, "close": 0.10553, "volume": 3221743.0, "close_time": 1628395199999}, {"open_time": 1628395200000, "open": 0.105966, "high": 0.107007, "low": 0.10537, "close": 0.106226, "volume": 970785.0, "close_time": 1628398799999}, {"open_time": 1628398800000, "open": 0.106061, "high": 0.108306, "low": 0.105252, "close": 0.107528, "volume": 2146988.0, "close_time": 1628402399999}, {"open_time": 1628402400000, "open": 0.107618, "high": 0.10814, "low": 0.106913, "close": 0.107489, "volume": 1951966.0, "close_time": 1628405999999}, {"open_time": 1628406000000, "open": 0.107317, "high": 0.108647, "low": 0.10629, "close": 0.106507, "volume": 1504572.0, "close_time": 1628409599999}, {"open_time": 1628409600000, "open": 0.106331, "high": 0.106897, "low": 0.105145, "close": 0.105179, "volume": 678734.0, "close_time": 1628413199999}, {"open_time": 1628413200000, "open": 0.10541, "high": 0.106908, "low": 0.105406, "close": 0.105767, "volume": 2317524.0, "close_time": 1628416799999}, {"open_time": 1628416800000, "open": 0.105836, "high": 0.106401, "low": 0.103855, "close": 0.104619, "volume": 1031204.0, "close_time": 1628420399999}, {"open_time": 1628420400000, "open": 0.104778, "high": 0.105986, "low": 0.104101, "close": 0.1055, "volume": 641162.0, "close_time": 1628423999999}, {"open_time": 1628424000000, "open": 0.105314, "high": 0.106591, "low": 0.105314, "close": 0.106411, "volume": 658457.0, "close_time": 1628427599999}, {"open_time": 1628427600000, "open": 0.106411, "high": 0.107423, "low": 0.104549, "close": 0.105435, "volume": 3610404.0, "close_time": 1628431199999}, {"open_time": 1628431200000, "open": 0.105301, "high": 0.10567, "low": 0.102216, "close": 0.102593, "volume": 2873823.0, "close_time": 1628434799999}, {"open_time": 1628434800000, "open": 0.102785, "high": 0.103515, "low": 0.102407, "close": 0.102914, "volume": 856141.0, "close_time": 1628438399999}, {"open_time": 1628438400000, "open": 0.102947, "high": 0.1041, "low": 0.101157, "close": 0.101273, "volume": 2305880.0, "close_time": 1628441999999}, {"open_time": 1628442000000, "open": 0.101356, "high": 0.102156, "low": 0.100221, "close": 0.100877, "volume": 2126644.0, "close_time": 1628445599999}, {"open_time": 1628445600000, "open": 0.100932, "high": 0.101658, "low": 0.1, "close": 0.100236, "volume": 1099230.0, "close_time": 1628449199999}, {"open_time": 1628449200000, "open": 0.100108, "high": 0.100418, "low": 0.098569, "close": 0.100015, "volume": 1951430.0, "close_time": 1628452799999}, {"open_time": 1628452800000, "open": 0.099933, "high": 0.101521, "low": 0.099094, "close": 0.100761, "volume": 2503262.0, "close_time": 1628456399999}, {"open_time": 1628456400000, "open": 0.100794, "high": 0.102943, "low": 0.100667, "close": 0.102942, "volume": 5045963.0, "close_time": 1628459999999}, {"open_time": 1628460000000, "open": 0.102733, "high": 0.104411, "low": 0.102646, "close": 0.103666, "volume": 5753196.0, "close_time": 1628463599999}, {"open_time": 1628463600000, "open": 0.103639, "high": 0.104381, "low": 0.100761, "close": 0.101316, "volume": 2048674.0, "close_time": 1628467199999}, {"open_time": 1628467200000, "open": 0.101345, "high": 0.102399, "low": 0.097959, "close": 0.098734, "volume": 8042365.0, "close_time": 1628470799999}, {"open_time": 1628470800000, "open": 0.098801, "high": 0.099108, "low": 0.097076, "close": 0.098308, "volume": 3522676.0, "close_time": 1628474399999}, {"open_time": 1628474400000, "open": 0.098205, "high": 0.100072, "low": 0.098069, "close": 0.099979, "volume": 1093872.0, "close_time": 1628477999999}, {"open_time": 1628478000000, "open": 0.099966, "high": 0.100143, "low": 0.099108, "close": 0.099827, "volume": 824944.0, "close_time": 1628481599999}, {"open_time": 1628481600000, "open": 0.099525, "high": 0.100283, "low": 0.098613, "close": 0.100143, "volume": 583409.0, "close_time": 1628485199999}, {"open_time": 1628485200000, "open": 0.100104, "high": 0.10061, "low": 0.099073, "close": 0.099559, "volume": 376114.0, "close_time": 1628488799999}, {"open_time": 1628488800000, "open": 0.099528, "high": 0.099871, "low": 0.098034, "close": 0.099142, "volume": 3533509.0, "close_time": 1628492399999}, {"open_time": 1628492400000, "open": 0.099143, "high": 0.101092, "low": 0.098698, "close": 0.100844, "volume": 2749103.0, "close_time": 1628495999999}, {"open_time": 1628496000000, "open": 0.100755, "high": 0.101426, "low": 0.099988, "close": 0.101405, "volume": 855543.0, "close_time": 1628499599999}, {"open_time": 1628499600000, "open": 0.10143, "high": 0.103864, "low": 0.100642, "close": 0.103753, "volume": 932455.0, "close_time": 1628503199999}, {"open_time": 1628503200000, "open": 0.10387, "high": 0.105652, "low": 0.103112, "close": 0.105652, "volume": 1489019.0, "close_time": 1628506799999}, {"open_time": 1628506800000, "open": 0.10566, "high": 0.106544, "low": 0.104906, "close": 0.106284, "volume": 5429555.0, "close_time": 1628510399999}, {"open_time": 1628510400000, "open": 0.106411, "high": 0.106543, "low": 0.104132, "close": 0.105139, "volume": 1369302.0, "close_time": 1628513999999}, {"open_time": 1628514000000, "open": 0.105233, "high": 0.105746, "low": 0.103471, "close": 0.103842, "volume": 1420714.0, "close_time": 1628517599999}, {"open_time": 1628517600000, "open": 0.103989, "high": 0.105939, "low": 0.103989, "close": 0.104679, "volume": 1502408.0, "close_time": 1628521199999}, {"open_time": 1628521200000, "open": 0.104792, "high": 0.107033, "low": 0.104791, "close": 0.10642, "volume": 1775602.0, "close_time": 1628524799999}, {"open_time": 1628524800000, "open": 0.10642, "high": 0.106984, "low": 0.10495, "close": 0.105386, "volume": 1248810.0, "close_time": 1628528399999}, {"open_time": 1628528400000, "open": 0.105295, "high": 0.106062, "low": 0.105, "close": 0.10584, "volume": 578635.0, "close_time": 1628531999999}, {"open_time": 1628532000000, "open": 0.106088, "high": 0.107771, "low": 0.106088, "close": 0.1067, "volume": 1029139.0, "close_time": 1628535599999}, {"open_time": 1628535600000, "open": 0.106544, "high": 0.10753, "low": 0.105522, "close": 0.1058, "volume": 888184.0, "close_time": 1628539199999}, {"open_time": 1628539200000, "open": 0.106039, "high": 0.107388, "low": 0.103529, "close": 0.103588, "volume": 3736211.0, "close_time": 1628542799999}, {"open_time": 1628542800000, "open": 0.103656, "high": 0.105252, "low": 0.102597, "close": 0.104323, "volume": 1620152.0, "close_time": 1628546399999}, {"open_time": 1628546400000, "open": 0.104615, "high": 0.105999, "low": 0.104615, "close": 0.10569, "volume": 975556.0, "close_time": 1628549999999}, {"open_time": 1628550000000, "open": 0.105809, "high": 0.106194, "low": 0.104666, "close": 0.105926, "volume": 885704.0, "close_time": 1628553599999}, {"open_time": 1628553600000, "open": 0.105756, "high": 0.106741, "low": 0.103532, "close": 0.105043, "volume": 1647276.0, "close_time": 1628557199999}, {"open_time": 1628557200000, "open": 0.104436, "high": 0.105144, "low": 0.103778, "close": 0.105083, "volume": 346327.0, "close_time": 1628560799999}, {"open_time": 1628560800000, "open": 0.105127, "high": 0.105909, "low": 0.104754, "close": 0.105427, "volume": 1148078.0, "close_time": 1628564399999}, {"open_time": 1628564400000, "open": 0.105439, "high": 0.105623, "low": 0.103638, "close": 0.104152, "volume": 1115287.0, "close_time": 1628567999999}, {"open_time": 1628568000000, "open": 0.103943, "high": 0.105075, "low": 0.103714, "close": 0.104155, "volume": 172172.0, "close_time": 1628571599999}, {"open_time": 1628571600000, "open": 0.104095, "high": 0.105055, "low": 0.103744, "close": 0.104591, "volume": 228834.0, "close_time": 1628575199999}, {"open_time": 1628575200000, "open": 0.104477, "high": 0.105135, "low": 0.103731, "close": 0.104904, "volume": 349520.0, "close_time": 1628578799999}, {"open_time": 1628578800000, "open": 0.104655, "high": 0.105627, "low": 0.103943, "close": 0.105627, "volume": 962205.0, "close_time": 1628582399999}, {"open_time": 1628582400000, "open": 0.10567, "high": 0.106796, "low": 0.10546, "close": 0.106679, "volume": 649675.0, "close_time": 1628585999999}, {"open_time": 1628586000000, "open": 0.106496, "high": 0.106765, "low": 0.105732, "close": 0.106424, "volume": 133985.0, "close_time": 1628589599999}, {"open_time": 1628589600000, "open": 0.106765, "high": 0.106768, "low": 0.104653, "close": 0.104653, "volume": 832713.0, "close_time": 1628593199999}, {"open_time": 1628593200000, "open": 0.104699, "high": 0.105986, "low": 0.104447, "close": 0.104991, "volume": 318170.0, "close_time": 1628596799999}, {"open_time": 1628596800000, "open": 0.105303, "high": 0.107664, "low": 0.104874, "close": 0.107664, "volume": 702480.0, "close_time": 1628600399999}, {"open_time": 1628600400000, "open": 0.107666, "high": 0.108416, "low": 0.105395, "close": 0.10654, "volume": 6548947.0, "close_time": 1628603999999}, {"open_time": 1628604000000, "open": 0.106783, "high": 0.107082, "low": 0.105293, "close": 0.105971, "volume": 571602.0, "close_time": 1628607599999}, {"open_time": 1628607600000, "open": 0.105989, "high": 0.106021, "low": 0.104381, "close": 0.105499, "volume": 1657100.0, "close_time": 1628611199999}, {"open_time": 1628611200000, "open": 0.105483, "high": 0.105673, "low": 0.102562, "close": 0.103335, "volume": 1359213.0, "close_time": 1628614799999}, {"open_time": 1628614800000, "open": 0.103104, "high": 0.104207, "low": 0.103104, "close": 0.104061, "volume": 320184.0, "close_time": 1628618399999}, {"open_time": 1628618400000, "open": 0.104207, "high": 0.105146, "low": 0.104207, "close": 0.105025, "volume": 305658.0, "close_time": 1628621999999}, {"open_time": 1628622000000, "open": 0.105199, "high": 0.106107, "low": 0.105199, "close": 0.105941, "volume": 1321552.0, "close_time": 1628625599999}, {"open_time": 1628625600000, "open": 0.105837, "high": 0.106741, "low": 0.105674, "close": 0.106646, "volume": 848204.0, "close_time": 1628629199999}, {"open_time": 1628629200000, "open": 0.106662, "high": 0.107089, "low": 0.105978, "close": 0.106747, "volume": 648083.0, "close_time": 1628632799999}, {"open_time": 1628632800000, "open": 0.106844, "high": 0.107414, "low": 0.105675, "close": 0.105936, "volume": 503492.0, "close_time": 1628636399999}, {"open_time": 1628636400000, "open": 0.106071, "high": 0.106766, "low": 0.1053, "close": 0.106066, "volume": 942202.0, "close_time": 1628639999999}, {"open_time": 1628640000000, "open": 0.106402, "high": 0.108074, "low": 0.106079, "close": 0.10782, "volume": 917579.0, "close_time": 1628643599999}, {"open_time": 1628643600000, "open": 0.108074, "high": 0.109544, "low": 0.10753, "close": 0.109512, "volume": 1739534.0, "close_time": 1628647199999}, {"open_time": 1628647200000, "open": 0.109528, "high": 0.110005, "low": 0.106981, "close": 0.107821, "volume": 3791247.0, "close_time": 1628650799999}, {"open_time": 1628650800000, "open": 0.10757, "high": 0.109431, "low": 0.107436, "close": 0.109193, "volume": 920116.0, "close_time": 1628654399999}, {"open_time": 1628654400000, "open": 0.109367, "high": 0.109579, "low": 0.108094, "close": 0.10922, "volume": 3038107.0, "close_time": 1628657999999}, {"open_time": 1628658000000, "open": 0.109383, "high": 0.111401, "low": 0.109337, "close": 0.111215, "volume": 2039736.0, "close_time": 1628661599999}, {"open_time": 1628661600000, "open": 0.111308, "high": 0.112533, "low": 0.110687, "close": 0.112126, "volume": 3138775.0, "close_time": 1628665199999}, {"open_time": 1628665200000, "open": 0.112245, "high": 0.113192, "low": 0.111789, "close": 0.112555, "volume": 1433344.0, "close_time": 1628668799999}, {"open_time": 1628668800000, "open": 0.112597, "high": 0.11287, "low": 0.110603, "close": 0.11199, "volume": 1183264.0, "close_time": 1628672399999}, {"open_time": 1628672400000, "open": 0.112057, "high": 0.112458, "low": 0.110689, "close": 0.111942, "volume": 350019.0, "close_time": 1628675999999}, {"open_time": 1628676000000, "open": 0.112071, "high": 0.113017, "low": 0.111149, "close": 0.11188, "volume": 871911.0, "close_time": 1628679599999}, {"open_time": 1628679600000, "open": 0.11177, "high": 0.112696, "low": 0.110772, "close": 0.111051, "volume": 2425625.0, "close_time": 1628683199999}, {"open_time": 1628683200000, "open": 0.111138, "high": 0.111915, "low": 0.110239, "close": 0.111412, "volume": 1280763.0, "close_time": 1628686799999}, {"open_time": 1628686800000, "open": 0.111499, "high": 0.113835, "low": 0.110782, "close": 0.113624, "volume": 1869432.0, "close_time": 1628690399999}, {"open_time": 1628690400000, "open": 0.113637, "high": 0.117065, "low": 0.113494, "close": 0.115923, "volume": 2473710.0, "close_time": 1628693999999}, {"open_time": 1628694000000, "open": 0.116187, "high": 0.117253, "low": 0.114999, "close": 0.115608, "volume": 3081356.0, "close_time": 1628697599999}, {"open_time": 1628697600000, "open": 0.115632, "high": 0.116718, "low": 0.114862, "close": 0.115275, "volume": 3305199.0, "close_time": 1628701199999}, {"open_time": 1628701200000, "open": 0.11546, "high": 0.116301, "low": 0.115096, "close": 0.116107, "volume": 1319205.0, "close_time": 1628704799999}, {"open_time": 1628704800000, "open": 0.1161, "high": 0.116114, "low": 0.115027, "close": 0.115547, "volume": 1128094.0, "close_time": 1628708399999}, {"open_time": 1628708400000, "open": 0.115638, "high": 0.116446, "low": 0.114406, "close": 0.116246, "volume": 5060999.0, "close_time": 1628711999999}, {"open_time": 1628712000000, "open": 0.115956, "high": 0.117666, "low": 0.115551, "close": 0.1156, "volume": 1198447.0, "close_time": 1628715599999}, {"open_time": 1628715600000, "open": 0.11551, "high": 0.11551, "low": 0.11225, "close": 0.115002, "volume": 3654042.0, "close_time": 1628719199999}, {"open_time": 1628719200000, "open": 0.115218, "high": 0.115218, "low": 0.11021, "close": 0.110832, "volume": 5688069.0, "close_time": 1628722799999}, {"open_time": 1628722800000, "open": 0.110857, "high": 0.111782, "low": 0.110112, "close": 0.110803, "volume": 4595677.0, "close_time": 1628726399999}, {"open_time": 1628726400000, "open": 0.110893, "high": 0.113628, "low": 0.110616, "close": 0.113555, "volume": 2068365.0, "close_time": 1628729999999}, {"open_time": 1628730000000, "open": 0.113434, "high": 0.115927, "low": 0.112849, "close": 0.115927, "volume": 2070513.0, "close_time": 1628733599999}, {"open_time": 1628733600000, "open": 0.115747, "high": 0.117076, "low": 0.115158, "close": 0.116704, "volume": 1051680.0, "close_time": 1628737199999}, {"open_time": 1628737200000, "open": 0.116564, "high": 0.116759, "low": 0.115043, "close": 0.115314, "volume": 478189.0, "close_time": 1628740799999}, {"open_time": 1628740800000, "open": 0.11531, "high": 0.115576, "low": 0.112786, "close": 0.113015, "volume": 921305.0, "close_time": 1628744399999}, {"open_time": 1628744400000, "open": 0.113133, "high": 0.113307, "low": 0.107942, "close": 0.110218, "volume": 8378744.0, "close_time": 1628747999999}, {"open_time": 1628748000000, "open": 0.110047, "high": 0.110497, "low": 0.108289, "close": 0.11003, "volume": 1650686.0, "close_time": 1628751599999}, {"open_time": 1628751600000, "open": 0.109897, "high": 0.112134, "low": 0.109666, "close": 0.111802, "volume": 1758418.0, "close_time": 1628755199999}, {"open_time": 1628755200000, "open": 0.11198, "high": 0.112214, "low": 0.110866, "close": 0.110866, "volume": 1710848.0, "close_time": 1628758799999}, {"open_time": 1628758800000, "open": 0.110866, "high": 0.112402, "low": 0.109264, "close": 0.112402, "volume": 2294049.0, "close_time": 1628762399999}, {"open_time": 1628762400000, "open": 0.1123, "high": 0.113617, "low": 0.112236, "close": 0.112637, "volume": 2531767.0, "close_time": 1628765999999}, {"open_time": 1628766000000, "open": 0.112834, "high": 0.113041, "low": 0.109278, "close": 0.109278, "volume": 1634466.0, "close_time": 1628769599999}, {"open_time": 1628769600000, "open": 0.109183, "high": 0.110707, "low": 0.107322, "close": 0.108483, "volume": 2302650.0, "close_time": 1628773199999}, {"open_time": 1628773200000, "open": 0.10832, "high": 0.108827, "low": 0.107554, "close": 0.107661, "volume": 1537543.0, "close_time": 1628776799999}, {"open_time": 1628776800000, "open": 0.107542, "high": 0.107542, "low": 0.103352, "close": 0.104121, "volume": 5623029.0, "close_time": 1628780399999}, {"open_time": 1628780400000, "open": 0.104032, "high": 0.106021, "low": 0.103864, "close": 0.105221, "volume": 4009465.0, "close_time": 1628783999999}, {"open_time": 1628784000000, "open": 0.105312, "high": 0.106188, "low": 0.103179, "close": 0.104329, "volume": 3354324.0, "close_time": 1628787599999}, {"open_time": 1628787600000, "open": 0.104, "high": 0.106494, "low": 0.104, "close": 0.105581, "volume": 2035955.0, "close_time": 1628791199999}, {"open_time": 1628791200000, "open": 0.105865, "high": 0.10793, "low": 0.105682, "close": 0.107713, "volume": 1701913.0, "close_time": 1628794799999}, {"open_time": 1628794800000, "open": 0.107882, "high": 0.107882, "low": 0.106817, "close": 0.107249, "volume": 858025.0, "close_time": 1628798399999}, {"open_time": 1628798400000, "open": 0.107395, "high": 0.108258, "low": 0.106219, "close": 0.107531, "volume": 1740885.0, "close_time": 1628801999999}, {"open_time": 1628802000000, "open": 0.107482, "high": 0.107961, "low": 0.105906, "close": 0.1063, "volume": 1302974.0, "close_time": 1628805599999}, {"open_time": 1628805600000, "open": 0.106411, "high": 0.106675, "low": 0.104091, "close": 0.104568, "volume": 1417449.0, "close_time": 1628809199999}, {"open_time": 1628809200000, "open": 0.104606, "high": 0.107405, "low": 0.104606, "close": 0.107306, "volume": 752719.0, "close_time": 1628812799999}, {"open_time": 1628812800000, "open": 0.107278, "high": 0.109223, "low": 0.106015, "close": 0.108922, "volume": 1299175.0, "close_time": 1628816399999}, {"open_time": 1628816400000, "open": 0.109053, "high": 0.110515, "low": 0.108588, "close": 0.1095, "volume": 9334375.0, "close_time": 1628819999999}, {"open_time": 1628820000000, "open": 0.1095, "high": 0.110886, "low": 0.109413, "close": 0.110808, "volume": 1269405.0, "close_time": 1628823599999}, {"open_time": 1628823600000, "open": 0.110863, "high": 0.112787, "low": 0.110107, "close": 0.112153, "volume": 1122149.0, "close_time": 1628827199999}, {"open_time": 1628827200000, "open": 0.112356, "high": 0.112973, "low": 0.110824, "close": 0.111553, "volume": 809925.0, "close_time": 1628830799999}, {"open_time": 1628830800000, "open": 0.11175, "high": 0.112279, "low": 0.111094, "close": 0.111487, "volume": 364582.0, "close_time": 1628834399999}, {"open_time": 1628834400000, "open": 0.111619, "high": 0.114287, "low": 0.111257, "close": 0.113665, "volume": 925719.0, "close_time": 1628837999999}, {"open_time": 1628838000000, "open": 0.113752, "high": 0.115432, "low": 0.113752, "close": 0.115061, "volume": 3177116.0, "close_time": 1628841599999}, {"open_time": 1628841600000, "open": 0.114896, "high": 0.116, "low": 0.114117, "close": 0.115016, "volume": 669612.0, "close_time": 1628845199999}, {"open_time": 1628845200000, "open": 0.115219, "high": 0.11608, "low": 0.1148, "close": 0.114956, "volume": 1599211.0, "close_time": 1628848799999}, {"open_time": 1628848800000, "open": 0.115451, "high": 0.116282, "low": 0.114828, "close": 0.115507, "volume": 423159.0, "close_time": 1628852399999}, {"open_time": 1628852400000, "open": 0.115748, "high": 0.117047, "low": 0.115294, "close": 0.115389, "volume": 1604028.0, "close_time": 1628855999999}, {"open_time": 1628856000000, "open": 0.115566, "high": 0.116719, "low": 0.11546, "close": 0.116199, "volume": 746062.0, "close_time": 1628859599999}, {"open_time": 1628859600000, "open": 0.116192, "high": 0.116192, "low": 0.115213, "close": 0.115462, "volume": 1450968.0, "close_time": 1628863199999}, {"open_time": 1628863200000, "open": 0.115561, "high": 0.116173, "low": 0.113536, "close": 0.114032, "volume": 1349556.0, "close_time": 1628866799999}, {"open_time": 1628866800000, "open": 0.114055, "high": 0.11481, "low": 0.111471, "close": 0.113296, "volume": 3210585.0, "close_time": 1628870399999}, {"open_time": 1628870400000, "open": 0.113456, "high": 0.114274, "low": 0.112518, "close": 0.114274, "volume": 1069075.0, "close_time": 1628873999999}, {"open_time": 1628874000000, "open": 0.114206, "high": 0.114674, "low": 0.113815, "close": 0.114328, "volume": 489698.0, "close_time": 1628877599999}, {"open_time": 1628877600000, "open": 0.114089, "high": 0.114316, "low": 0.113319, "close": 0.113546, "volume": 433541.0, "close_time": 1628881199999}, {"open_time": 1628881200000, "open": 0.113585, "high": 0.114274, "low": 0.113215, "close": 0.114034, "volume": 6895747.0, "close_time": 1628884799999}, {"open_time": 1628884800000, "open": 0.113905, "high": 0.118155, "low": 0.113644, "close": 0.117701, "volume": 7941023.0, "close_time": 1628888399999}, {"open_time": 1628888400000, "open": 0.117751, "high": 0.11897, "low": 0.116975, "close": 0.117694, "volume": 4733660.0, "close_time": 1628891999999}, {"open_time": 1628892000000, "open": 0.117866, "high": 0.118146, "low": 0.116749, "close": 0.118126, "volume": 1366798.0, "close_time": 1628895599999}, {"open_time": 1628895600000, "open": 0.118034, "high": 0.121, "low": 0.118034, "close": 0.120542, "volume": 2227155.0, "close_time": 1628899199999}, {"open_time": 1628899200000, "open": 0.120769, "high": 0.123949, "low": 0.119489, "close": 0.121715, "volume": 7184807.0, "close_time": 1628902799999}, {"open_time": 1628902800000, "open": 0.12185, "high": 0.124133, "low": 0.121769, "close": 0.122244, "volume": 10146837.0, "close_time": 1628906399999}, {"open_time": 1628906400000, "open": 0.12231, "high": 0.12325, "low": 0.120808, "close": 0.121533, "volume": 2263826.0, "close_time": 1628909999999}, {"open_time": 1628910000000, "open": 0.121511, "high": 0.122483, "low": 0.121316, "close": 0.122022, "volume": 1134487.0, "close_time": 1628913599999}, {"open_time": 1628913600000, "open": 0.122427, "high": 0.123376, "low": 0.121316, "close": 0.122276, "volume": 696641.0, "close_time": 1628917199999}, {"open_time": 1628917200000, "open": 0.122178, "high": 0.124064, "low": 0.122178, "close": 0.123119, "volume": 921406.0, "close_time": 1628920799999}, {"open_time": 1628920800000, "open": 0.122806, "high": 0.125948, "low": 0.122756, "close": 0.125827, "volume": 1278939.0, "close_time": 1628924399999}, {"open_time": 1628924400000, "open": 0.125755, "high": 0.128355, "low": 0.125565, "close": 0.12611, "volume": 3718136.0, "close_time": 1628927999999}, {"open_time": 1628928000000, "open": 0.126309, "high": 0.127376, "low": 0.125997, "close": 0.126502, "volume": 1733329.0, "close_time": 1628931599999}, {"open_time": 1628931600000, "open": 0.126536, "high": 0.128627, "low": 0.120987, "close": 0.122725, "volume": 5467674.0, "close_time": 1628935199999}, {"open_time": 1628935200000, "open": 0.122533, "high": 0.12435, "low": 0.119487, "close": 0.120605, "volume": 11980123.0, "close_time": 1628938799999}, {"open_time": 1628938800000, "open": 0.120497, "high": 0.125105, "low": 0.119868, "close": 0.125105, "volume": 6011907.0, "close_time": 1628942399999}, {"open_time": 1628942400000, "open": 0.125104, "high": 0.125557, "low": 0.121959, "close": 0.12212, "volume": 2750861.0, "close_time": 1628945999999}, {"open_time": 1628946000000, "open": 0.122119, "high": 0.124631, "low": 0.121264, "close": 0.124364, "volume": 2989733.0, "close_time": 1628949599999}, {"open_time": 1628949600000, "open": 0.124414, "high": 0.131822, "low": 0.123729, "close": 0.131746, "volume": 5294343.0, "close_time": 1628953199999}, {"open_time": 1628953200000, "open": 0.131746, "high": 0.132732, "low": 0.12809, "close": 0.132732, "volume": 6541807.0, "close_time": 1628956799999}, {"open_time": 1628956800000, "open": 0.132734, "high": 0.133321, "low": 0.12895, "close": 0.1303, "volume": 5069550.0, "close_time": 1628960399999}, {"open_time": 1628960400000, "open": 0.130263, "high": 0.130631, "low": 0.128394, "close": 0.129207, "volume": 2237115.0, "close_time": 1628963999999}, {"open_time": 1628964000000, "open": 0.129093, "high": 0.130941, "low": 0.128456, "close": 0.129668, "volume": 1668668.0, "close_time": 1628967599999}, {"open_time": 1628967600000, "open": 0.129462, "high": 0.132444, "low": 0.12874, "close": 0.131388, "volume": 2250810.0, "close_time": 1628971199999}, {"open_time": 1628971200000, "open": 0.131349, "high": 0.131349, "low": 0.126644, "close": 0.128512, "volume": 3222116.0, "close_time": 1628974799999}, {"open_time": 1628974800000, "open": 0.12855, "high": 0.131256, "low": 0.128408, "close": 0.131153, "volume": 1026815.0, "close_time": 1628978399999}, {"open_time": 1628978400000, "open": 0.131256, "high": 0.131452, "low": 0.129877, "close": 0.131012, "volume": 1450022.0, "close_time": 1628981999999}, {"open_time": 1628982000000, "open": 0.130996, "high": 0.132586, "low": 0.12996, "close": 0.130037, "volume": 1450723.0, "close_time": 1628985599999}, {"open_time": 1628985600000, "open": 0.130198, "high": 0.137, "low": 0.130198, "close": 0.137, "volume": 7192443.0, "close_time": 1628989199999}, {"open_time": 1628989200000, "open": 0.137024, "high": 0.137142, "low": 0.133625, "close": 0.135126, "volume": 5935474.0, "close_time": 1628992799999}, {"open_time": 1628992800000, "open": 0.135355, "high": 0.136082, "low": 0.13315, "close": 0.134503, "volume": 7313573.0, "close_time": 1628996399999}, {"open_time": 1628996400000, "open": 0.134635, "high": 0.134985, "low": 0.131957, "close": 0.132, "volume": 3103131.0, "close_time": 1628999999999}, {"open_time": 1629000000000, "open": 0.13193, "high": 0.133214, "low": 0.130375, "close": 0.133213, "volume": 3811350.0, "close_time": 1629003599999}, {"open_time": 1629003600000, "open": 0.13302, "high": 0.13481, "low": 0.132083, "close": 0.132297, "volume": 3326540.0, "close_time": 1629007199999}, {"open_time": 1629007200000, "open": 0.132121, "high": 0.133097, "low": 0.129918, "close": 0.130033, "volume": 4946065.0, "close_time": 1629010799999}, {"open_time": 1629010800000, "open": 0.129919, "high": 0.130429, "low": 0.124431, "close": 0.12591, "volume": 4054322.0, "close_time": 1629014399999}, {"open_time": 1629014400000, "open": 0.125735, "high": 0.128525, "low": 0.124828, "close": 0.127673, "volume": 5286075.0, "close_time": 1629017999999}, {"open_time": 1629018000000, "open": 0.127629, "high": 0.130383, "low": 0.126671, "close": 0.12986, "volume": 1605242.0, "close_time": 1629021599999}, {"open_time": 1629021600000, "open": 0.129742, "high": 0.130548, "low": 0.12792, "close": 0.128467, "volume": 1159388.0, "close_time": 1629025199999}, {"open_time": 1629025200000, "open": 0.128293, "high": 0.129461, "low": 0.126794, "close": 0.128253, "volume": 1143542.0, "close_time": 1629028799999}, {"open_time": 1629028800000, "open": 0.128182, "high": 0.128463, "low": 0.126079, "close": 0.127165, "volume": 754790.0, "close_time": 1629032399999}, {"open_time": 1629032400000, "open": 0.126609, "high": 0.128252, "low": 0.125105, "close": 0.128252, "volume": 1758513.0, "close_time": 1629035999999}, {"open_time": 1629036000000, "open": 0.128134, "high": 0.131565, "low": 0.12714, "close": 0.128139, "volume": 2772900.0, "close_time": 1629039599999}, {"open_time": 1629039600000, "open": 0.128093, "high": 0.13, "low": 0.127355, "close": 0.129921, "volume": 6383191.0, "close_time": 1629043199999}, {"open_time": 1629043200000, "open": 0.12981, "high": 0.134136, "low": 0.129419, "close": 0.13245, "volume": 5527497.0, "close_time": 1629046799999}, {"open_time": 1629046800000, "open": 0.132252, "high": 0.134474, "low": 0.130705, "close": 0.133409, "volume": 3750252.0, "close_time": 1629050399999}, {"open_time": 1629050400000, "open": 0.13351, "high": 0.134125, "low": 0.132245, "close": 0.134125, "volume": 1863359.0, "close_time": 1629053999999}, {"open_time": 1629054000000, "open": 0.134126, "high": 0.134642, "low": 0.13243, "close": 0.134363, "volume": 1666245.0, "close_time": 1629057599999}, {"open_time": 1629057600000, "open": 0.13439, "high": 0.135967, "low": 0.133676, "close": 0.135236, "volume": 11669020.0, "close_time": 1629061199999}, {"open_time": 1629061200000, "open": 0.135586, "high": 0.136363, "low": 0.1346, "close": 0.1352, "volume": 6640886.0, "close_time": 1629064799999}, {"open_time": 1629064800000, "open": 0.135646, "high": 0.140127, "low": 0.1355, "close": 0.13945, "volume": 13239870.0, "close_time": 1629068399999}, {"open_time": 1629068400000, "open": 0.139813, "high": 0.141791, "low": 0.137955, "close": 0.13956, "volume": 3609175.0, "close_time": 1629071999999}, {"open_time": 1629072000000, "open": 0.139633, "high": 0.142392, "low": 0.13853, "close": 0.140132, "volume": 5969169.0, "close_time": 1629075599999}, {"open_time": 1629075600000, "open": 0.140381, "high": 0.141741, "low": 0.140019, "close": 0.1411, "volume": 2119138.0, "close_time": 1629079199999}, {"open_time": 1629079200000, "open": 0.1411, "high": 0.141456, "low": 0.139409, "close": 0.139899, "volume": 3140072.0, "close_time": 1629082799999}, {"open_time": 1629082800000, "open": 0.139897, "high": 0.139925, "low": 0.137279, "close": 0.137291, "volume": 2357729.0, "close_time": 1629086399999}, {"open_time": 1629086400000, "open": 0.137468, "high": 0.138999, "low": 0.137468, "close": 0.13824, "volume": 12607792.0, "close_time": 1629089999999}, {"open_time": 1629090000000, "open": 0.138541, "high": 0.140419, "low": 0.138385, "close": 0.139421, "volume": 590253.0, "close_time": 1629093599999}, {"open_time": 1629093600000, "open": 0.139375, "high": 0.13968, "low": 0.137658, "close": 0.139071, "volume": 504603.0, "close_time": 1629097199999}, {"open_time": 1629097200000, "open": 0.139317, "high": 0.140121, "low": 0.13917, "close": 0.139257, "volume": 594783.0, "close_time": 1629100799999}, {"open_time": 1629100800000, "open": 0.139111, "high": 0.139768, "low": 0.137331, "close": 0.137374, "volume": 610169.0, "close_time": 1629104399999}, {"open_time": 1629104400000, "open": 0.137557, "high": 0.138373, "low": 0.136642, "close": 0.138373, "volume": 537269.0, "close_time": 1629107999999}, {"open_time": 1629108000000, "open": 0.138399, "high": 0.139957, "low": 0.138347, "close": 0.13995, "volume": 1599298.0, "close_time": 1629111599999}, {"open_time": 1629111600000, "open": 0.139972, "high": 0.141177, "low": 0.139575, "close": 0.140159, "volume": 620424.0, "close_time": 1629115199999}, {"open_time": 1629115200000, "open": 0.139987, "high": 0.144243, "low": 0.13879, "close": 0.143586, "volume": 13815980.0, "close_time": 1629118799999}, {"open_time": 1629118800000, "open": 0.143496, "high": 0.143831, "low": 0.134265, "close": 0.136677, "volume": 5691001.0, "close_time": 1629122399999}, {"open_time": 1629122400000, "open": 0.136547, "high": 0.13857, "low": 0.132874, "close": 0.133703, "volume": 5884295.0, "close_time": 1629125999999}, {"open_time": 1629126000000, "open": 0.133703, "high": 0.135743, "low": 0.132732, "close": 0.135669, "volume": 4272122.0, "close_time": 1629129599999}, {"open_time": 1629129600000, "open": 0.135515, "high": 0.137323, "low": 0.134812, "close": 0.136697, "volume": 2138106.0, "close_time": 1629133199999}, {"open_time": 1629133200000, "open": 0.136608, "high": 0.136726, "low": 0.134973, "close": 0.136225, "volume": 2287359.0, "close_time": 1629136799999}, {"open_time": 1629136800000, "open": 0.136098, "high": 0.136726, "low": 0.135359, "close": 0.135898, "volume": 1047528.0, "close_time": 1629140399999}, {"open_time": 1629140400000, "open": 0.135506, "high": 0.135963, "low": 0.13186, "close": 0.13188, "volume": 2217605.0, "close_time": 1629143999999}, {"open_time": 1629144000000, "open": 0.131825, "high": 0.131825, "low": 0.126962, "close": 0.129993, "volume": 10097158.0, "close_time": 1629147599999}, {"open_time": 1629147600000, "open": 0.129992, "high": 0.13161, "low": 0.12856, "close": 0.130104, "volume": 3062207.0, "close_time": 1629151199999}, {"open_time": 1629151200000, "open": 0.129881, "high": 0.131783, "low": 0.129813, "close": 0.1305, "volume": 1739165.0, "close_time": 1629154799999}, {"open_time": 1629154800000, "open": 0.13042, "high": 0.130753, "low": 0.127957, "close": 0.12874, "volume": 5105323.0, "close_time": 1629158399999}, {"open_time": 1629158400000, "open": 0.128635, "high": 0.129438, "low": 0.123423, "close": 0.126459, "volume": 27620419.0, "close_time": 1629161999999}, {"open_time": 1629162000000, "open": 0.126189, "high": 0.130503, "low": 0.12587, "close": 0.130503, "volume": 1967466.0, "close_time": 1629165599999}, {"open_time": 1629165600000, "open": 0.130284, "high": 0.132234, "low": 0.129618, "close": 0.13184, "volume": 2000141.0, "close_time": 1629169199999}, {"open_time": 1629169200000, "open": 0.131498, "high": 0.132511, "low": 0.130647, "close": 0.131045, "volume": 1641685.0, "close_time": 1629172799999}, {"open_time": 1629172800000, "open": 0.131021, "high": 0.131865, "low": 0.12946, "close": 0.129982, "volume": 1870393.0, "close_time": 1629176399999}, {"open_time": 1629176400000, "open": 0.130359, "high": 0.130461, "low": 0.128169, "close": 0.128323, "volume": 713076.0, "close_time": 1629179999999}, {"open_time": 1629180000000, "open": 0.128315, "high": 0.129002, "low": 0.1265, "close": 0.126807, "volume": 2010544.0, "close_time": 1629183599999}, {"open_time": 1629183600000, "open": 0.126757, "high": 0.128572, "low": 0.125855, "close": 0.128571, "volume": 606944.0, "close_time": 1629187199999}, {"open_time": 1629187200000, "open": 0.128572, "high": 0.133295, "low": 0.128323, "close": 0.131448, "volume": 970848.0, "close_time": 1629190799999}, {"open_time": 1629190800000, "open": 0.131081, "high": 0.135055, "low": 0.131081, "close": 0.135029, "volume": 1354246.0, "close_time": 1629194399999}, {"open_time": 1629194400000, "open": 0.135055, "high": 0.135663, "low": 0.131332, "close": 0.131699, "volume": 1550215.0, "close_time": 1629197999999}, {"open_time": 1629198000000, "open": 0.131936, "high": 0.134578, "low": 0.131928, "close": 0.133151, "volume": 2536575.0, "close_time": 1629201599999}, {"open_time": 1629201600000, "open": 0.133248, "high": 0.134452, "low": 0.131149, "close": 0.131216, "volume": 8932545.0, "close_time": 1629205199999}, {"open_time": 1629205200000, "open": 0.13173, "high": 0.132342, "low": 0.129678, "close": 0.130518, "volume": 2114935.0, "close_time": 1629208799999}, {"open_time": 1629208800000, "open": 0.130437, "high": 0.131069, "low": 0.128236, "close": 0.129336, "volume": 2015359.0, "close_time": 1629212399999}, {"open_time": 1629212400000, "open": 0.129093, "high": 0.129706, "low": 0.126805, "close": 0.126934, "volume": 10911071.0, "close_time": 1629215999999}, {"open_time": 1629216000000, "open": 0.127089, "high": 0.128947, "low": 0.12588, "close": 0.126733, "volume": 17293755.0, "close_time": 1629219599999}, {"open_time": 1629219600000, "open": 0.126564, "high": 0.127571, "low": 0.124772, "close": 0.126451, "volume": 13651497.0, "close_time": 1629223199999}, {"open_time": 1629223200000, "open": 0.126645, "high": 0.129109, "low": 0.126101, "close": 0.126537, "volume": 2019456.0, "close_time": 1629226799999}, {"open_time": 1629226800000, "open": 0.126383, "high": 0.126565, "low": 0.12317, "close": 0.124475, "volume": 3243321.0, "close_time": 1629230399999}, {"open_time": 1629230400000, "open": 0.123781, "high": 0.124188, "low": 0.116228, "close": 0.121114, "volume": 13362422.0, "close_time": 1629233999999}, {"open_time": 1629234000000, "open": 0.120846, "high": 0.121108, "low": 0.117975, "close": 0.118245, "volume": 5609761.0, "close_time": 1629237599999}, {"open_time": 1629237600000, "open": 0.118349, "high": 0.1213, "low": 0.116079, "close": 0.120847, "volume": 5745296.0, "close_time": 1629241199999}, {"open_time": 1629241200000, "open": 0.120971, "high": 0.120971, "low": 0.116375, "close": 0.118185, "volume": 3900938.0, "close_time": 1629244799999}, {"open_time": 1629244800000, "open": 0.118275, "high": 0.120105, "low": 0.114766, "close": 0.117342, "volume": 4264687.0, "close_time": 1629248399999}, {"open_time": 1629248400000, "open": 0.116943, "high": 0.118079, "low": 0.112414, "close": 0.118079, "volume": 7702585.0, "close_time": 1629251999999}, {"open_time": 1629252000000, "open": 0.117972, "high": 0.117972, "low": 0.114955, "close": 0.116302, "volume": 5658745.0, "close_time": 1629255599999}, {"open_time": 1629255600000, "open": 0.116302, "high": 0.117597, "low": 0.114239, "close": 0.117597, "volume": 1761906.0, "close_time": 1629259199999}, {"open_time": 1629259200000, "open": 0.11753, "high": 0.118909, "low": 0.116996, "close": 0.11822, "volume": 2452344.0, "close_time": 1629262799999}, {"open_time": 1629262800000, "open": 0.118135, "high": 0.122639, "low": 0.118027, "close": 0.1225, "volume": 10029611.0, "close_time": 1629266399999}, {"open_time": 1629266400000, "open": 0.122121, "high": 0.122743, "low": 0.12076, "close": 0.121134, "volume": 6727959.0, "close_time": 1629269999999}, {"open_time": 1629270000000, "open": 0.121295, "high": 0.121466, "low": 0.116788, "close": 0.117072, "volume": 10865331.0, "close_time": 1629273599999}, {"open_time": 1629273600000, "open": 0.116862, "high": 0.119438, "low": 0.116565, "close": 0.118225, "volume": 3967432.0, "close_time": 1629277199999}, {"open_time": 1629277200000, "open": 0.118112, "high": 0.120621, "low": 0.117283, "close": 0.120249, "volume": 767494.0, "close_time": 1629280799999}, {"open_time": 1629280800000, "open": 0.120634, "high": 0.121683, "low": 0.117892, "close": 0.118285, "volume": 1240590.0, "close_time": 1629284399999}, {"open_time": 1629284400000, "open": 0.11831, "high": 0.119656, "low": 0.115316, "close": 0.115408, "volume": 3338225.0, "close_time": 1629287999999}, {"open_time": 1629288000000, "open": 0.115525, "high": 0.118549, "low": 0.115273, "close": 0.118171, "volume": 3518102.0, "close_time": 1629291599999}, {"open_time": 1629291600000, "open": 0.118208, "high": 0.119635, "low": 0.1175, "close": 0.118243, "volume": 1281993.0, "close_time": 1629295199999}, {"open_time": 1629295200000, "open": 0.118628, "high": 0.119823, "low": 0.118368, "close": 0.118716, "volume": 2023636.0, "close_time": 1629298799999}, {"open_time": 1629298800000, "open": 0.119219, "high": 0.122789, "low": 0.117442, "close": 0.122789, "volume": 3531080.0, "close_time": 1629302399999}, {"open_time": 1629302400000, "open": 0.122772, "high": 0.126081, "low": 0.121863, "close": 0.125666, "volume": 4493261.0, "close_time": 1629305999999}, {"open_time": 1629306000000, "open": 0.12584, "high": 0.127664, "low": 0.124394, "close": 0.127578, "volume": 2620994.0, "close_time": 1629309599999}, {"open_time": 1629309600000, "open": 0.127676, "high": 0.127965, "low": 0.122424, "close": 0.122497, "volume": 3917438.0, "close_time": 1629313199999}, {"open_time": 1629313200000, "open": 0.122429, "high": 0.12377, "low": 0.119084, "close": 0.119123, "volume": 5263944.0, "close_time": 1629316799999}, {"open_time": 1629316800000, "open": 0.119549, "high": 0.120226, "low": 0.117276, "close": 0.117472, "volume": 3302601.0, "close_time": 1629320399999}, {"open_time": 1629320400000, "open": 0.117365, "high": 0.119397, "low": 0.116716, "close": 0.118346, "volume": 1300501.0, "close_time": 1629323999999}, {"open_time": 1629324000000, "open": 0.117999, "high": 0.121661, "low": 0.117617, "close": 0.121661, "volume": 1736740.0, "close_time": 1629327599999}, {"open_time": 1629327600000, "open": 0.121486, "high": 0.123254, "low": 0.119357, "close": 0.119772, "volume": 4801430.0, "close_time": 1629331199999}, {"open_time": 1629331200000, "open": 0.119772, "high": 0.12239, "low": 0.117712, "close": 0.122157, "volume": 2958579.0, "close_time": 1629334799999}, {"open_time": 1629334800000, "open": 0.122059, "high": 0.122514, "low": 0.120415, "close": 0.120415, "volume": 3678135.0, "close_time": 1629338399999}, {"open_time": 1629338400000, "open": 0.120408, "high": 0.120408, "low": 0.118638, "close": 0.11939, "volume": 1202353.0, "close_time": 1629341999999}, {"open_time": 1629342000000, "open": 0.119227, "high": 0.119241, "low": 0.116241, "close": 0.11631, "volume": 2099767.0, "close_time": 1629345599999}, {"open_time": 1629345600000, "open": 0.116241, "high": 0.117866, "low": 0.115934, "close": 0.116755, "volume": 1918104.0, "close_time": 1629349199999}, {"open_time": 1629349200000, "open": 0.116666, "high": 0.118753, "low": 0.11594, "close": 0.117743, "volume": 1082546.0, "close_time": 1629352799999}, {"open_time": 1629352800000, "open": 0.117666, "high": 0.117874, "low": 0.116035, "close": 0.116851, "volume": 1010954.0, "close_time": 1629356399999}, {"open_time": 1629356400000, "open": 0.116721, "high": 0.117736, "low": 0.115223, "close": 0.117042, "volume": 2097768.0, "close_time": 1629359999999}, {"open_time": 1629360000000, "open": 0.117115, "high": 0.11843, "low": 0.115666, "close": 0.117493, "volume": 1609528.0, "close_time": 1629363599999}, {"open_time": 1629363600000, "open": 0.117317, "high": 0.118123, "low": 0.116953, "close": 0.117769, "volume": 523755.0, "close_time": 1629367199999}, {"open_time": 1629367200000, "open": 0.117518, "high": 0.11829, "low": 0.115714, "close": 0.116246, "volume": 936989.0, "close_time": 1629370799999}, {"open_time": 1629370800000, "open": 0.116137, "high": 0.116858, "low": 0.114821, "close": 0.11493, "volume": 1476260.0, "close_time": 1629374399999}, {"open_time": 1629374400000, "open": 0.115067, "high": 0.116886, "low": 0.114075, "close": 0.116537, "volume": 2206133.0, "close_time": 1629377999999}, {"open_time": 1629378000000, "open": 0.11677, "high": 0.118688, "low": 0.115771, "close": 0.118679, "volume": 1208248.0, "close_time": 1629381599999}, {"open_time": 1629381600000, "open": 0.118701, "high": 0.121121, "low": 0.118701, "close": 0.12008, "volume": 2286124.0, "close_time": 1629385199999}, {"open_time": 1629385200000, "open": 0.120143, "high": 0.121208, "low": 0.119467, "close": 0.121083, "volume": 2709786.0, "close_time": 1629388799999}, {"open_time": 1629388800000, "open": 0.12122, "high": 0.121886, "low": 0.119713, "close": 0.119742, "volume": 3405450.0, "close_time": 1629392399999}, {"open_time": 1629392400000, "open": 0.119894, "high": 0.120829, "low": 0.118421, "close": 0.120706, "volume": 2917554.0, "close_time": 1629395999999}, {"open_time": 1629396000000, "open": 0.120837, "high": 0.126756, "low": 0.12051, "close": 0.126726, "volume": 6641637.0, "close_time": 1629399599999}, {"open_time": 1629399600000, "open": 0.126784, "high": 0.128955, "low": 0.125629, "close": 0.126209, "volume": 11256619.0, "close_time": 1629403199999}, {"open_time": 1629403200000, "open": 0.126586, "high": 0.127555, "low": 0.124314, "close": 0.126852, "volume": 4134432.0, "close_time": 1629406799999}, {"open_time": 1629406800000, "open": 0.126827, "high": 0.127476, "low": 0.125556, "close": 0.126791, "volume": 1121457.0, "close_time": 1629410399999}, {"open_time": 1629410400000, "open": 0.12729, "high": 0.127393, "low": 0.124938, "close": 0.126753, "volume": 2368236.0, "close_time": 1629413999999}, {"open_time": 1629414000000, "open": 0.126753, "high": 0.130192, "low": 0.126464, "close": 0.130192, "volume": 2925824.0, "close_time": 1629417599999}, {"open_time": 1629417600000, "open": 0.130192, "high": 0.132921, "low": 0.128477, "close": 0.130218, "volume": 4702311.0, "close_time": 1629421199999}, {"open_time": 1629421200000, "open": 0.130101, "high": 0.13259, "low": 0.12967, "close": 0.130459, "volume": 4728985.0, "close_time": 1629424799999}, {"open_time": 1629424800000, "open": 0.130547, "high": 0.13155, "low": 0.129814, "close": 0.130005, "volume": 1917480.0, "close_time": 1629428399999}, {"open_time": 1629428400000, "open": 0.13018, "high": 0.130581, "low": 0.128555, "close": 0.128994, "volume": 2187996.0, "close_time": 1629431999999}, {"open_time": 1629432000000, "open": 0.12935, "high": 0.131287, "low": 0.128477, "close": 0.130376, "volume": 1342528.0, "close_time": 1629435599999}, {"open_time": 1629435600000, "open": 0.130548, "high": 0.1317, "low": 0.12862, "close": 0.1315, "volume": 1563694.0, "close_time": 1629439199999}, {"open_time": 1629439200000, "open": 0.131504, "high": 0.132211, "low": 0.130377, "close": 0.132148, "volume": 629538.0, "close_time": 1629442799999}, {"open_time": 1629442800000, "open": 0.131883, "high": 0.132191, "low": 0.128914, "close": 0.129097, "volume": 606480.0, "close_time": 1629446399999}, {"open_time": 1629446400000, "open": 0.129531, "high": 0.130912, "low": 0.12809, "close": 0.130132, "volume": 2819227.0, "close_time": 1629449999999}, {"open_time": 1629450000000, "open": 0.130178, "high": 0.131532, "low": 0.129918, "close": 0.13092, "volume": 668129.0, "close_time": 1629453599999}, {"open_time": 1629453600000, "open": 0.131058, "high": 0.133918, "low": 0.130915, "close": 0.133909, "volume": 1838953.0, "close_time": 1629457199999}, {"open_time": 1629457200000, "open": 0.133909, "high": 0.134, "low": 0.1316, "close": 0.13208, "volume": 1451143.0, "close_time": 1629460799999}, {"open_time": 1629460800000, "open": 0.132404, "high": 0.133793, "low": 0.131961, "close": 0.13329, "volume": 1068110.0, "close_time": 1629464399999}, {"open_time": 1629464400000, "open": 0.133561, "high": 0.136134, "low": 0.133286, "close": 0.13504, "volume": 2049808.0, "close_time": 1629467999999}, {"open_time": 1629468000000, "open": 0.134813, "high": 0.13789, "low": 0.134146, "close": 0.13789, "volume": 8445259.0, "close_time": 1629471599999}, {"open_time": 1629471600000, "open": 0.137897, "high": 0.137906, "low": 0.135507, "close": 0.137219, "volume": 5197221.0, "close_time": 1629475199999}, {"open_time": 1629475200000, "open": 0.13736, "high": 0.137833, "low": 0.133874, "close": 0.134647, "volume": 2844014.0, "close_time": 1629478799999}, {"open_time": 1629478800000, "open": 0.134647, "high": 0.135122, "low": 0.133011, "close": 0.13341, "volume": 4506358.0, "close_time": 1629482399999}, {"open_time": 1629482400000, "open": 0.13385, "high": 0.133909, "low": 0.131466, "close": 0.132591, "volume": 1701557.0, "close_time": 1629485999999}, {"open_time": 1629486000000, "open": 0.132682, "high": 0.134581, "low": 0.132564, "close": 0.134241, "volume": 850286.0, "close_time": 1629489599999}, {"open_time": 1629489600000, "open": 0.134181, "high": 0.134376, "low": 0.133511, "close": 0.133606, "volume": 1199894.0, "close_time": 1629493199999}, {"open_time": 1629493200000, "open": 0.133636, "high": 0.136, "low": 0.133636, "close": 0.136, "volume": 2388782.0, "close_time": 1629496799999}, {"open_time": 1629496800000, "open": 0.136, "high": 0.136109, "low": 0.131614, "close": 0.132888, "volume": 3530938.0, "close_time": 1629500399999}, {"open_time": 1629500400000, "open": 0.132931, "high": 0.133997, "low": 0.132189, "close": 0.13299, "volume": 1643549.0, "close_time": 1629503999999}, {"open_time": 1629504000000, "open": 0.132853, "high": 0.133065, "low": 0.130118, "close": 0.131431, "volume": 1497152.0, "close_time": 1629507599999}, {"open_time": 1629507600000, "open": 0.131547, "high": 0.133577, "low": 0.131374, "close": 0.133382, "volume": 2109690.0, "close_time": 1629511199999}, {"open_time": 1629511200000, "open": 0.133112, "high": 0.133954, "low": 0.132068, "close": 0.132068, "volume": 1628580.0, "close_time": 1629514799999}, {"open_time": 1629514800000, "open": 0.132057, "high": 0.133454, "low": 0.131437, "close": 0.13315, "volume": 1130912.0, "close_time": 1629518399999}, {"open_time": 1629518400000, "open": 0.133271, "high": 0.133271, "low": 0.131636, "close": 0.132231, "volume": 352459.0, "close_time": 1629521999999}, {"open_time": 1629522000000, "open": 0.132193, "high": 0.13463, "low": 0.132043, "close": 0.133673, "volume": 1141436.0, "close_time": 1629525599999}, {"open_time": 1629525600000, "open": 0.133702, "high": 0.134165, "low": 0.132655, "close": 0.132984, "volume": 390665.0, "close_time": 1629529199999}, {"open_time": 1629529200000, "open": 0.133001, "high": 0.134363, "low": 0.132567, "close": 0.134331, "volume": 1164442.0, "close_time": 1629532799999}, {"open_time": 1629532800000, "open": 0.134335, "high": 0.134818, "low": 0.132655, "close": 0.132832, "volume": 392023.0, "close_time": 1629536399999}, {"open_time": 1629536400000, "open": 0.132608, "high": 0.133048, "low": 0.131717, "close": 0.132567, "volume": 291609.0, "close_time": 1629539999999}, {"open_time": 1629540000000, "open": 0.132434, "high": 0.134787, "low": 0.132434, "close": 0.134268, "volume": 754983.0, "close_time": 1629543599999}, {"open_time": 1629543600000, "open": 0.134285, "high": 0.134286, "low": 0.129066, "close": 0.130338, "volume": 2369141.0, "close_time": 1629547199999}, {"open_time": 1629547200000, "open": 0.130366, "high": 0.133143, "low": 0.130366, "close": 0.133125, "volume": 896187.0, "close_time": 1629550799999}, {"open_time": 1629550800000, "open": 0.133129, "high": 0.133581, "low": 0.131903, "close": 0.132443, "volume": 672801.0, "close_time": 1629554399999}, {"open_time": 1629554400000, "open": 0.13261, "high": 0.132777, "low": 0.130846, "close": 0.131584, "volume": 888275.0, "close_time": 1629557999999}, {"open_time": 1629558000000, "open": 0.131378, "high": 0.132324, "low": 0.131155, "close": 0.1323, "volume": 698684.0, "close_time": 1629561599999}, {"open_time": 1629561600000, "open": 0.132187, "high": 0.133395, "low": 0.131799, "close": 0.133333, "volume": 1712750.0, "close_time": 1629565199999}, {"open_time": 1629565200000, "open": 0.133395, "high": 0.133533, "low": 0.131333, "close": 0.132329, "volume": 1109904.0, "close_time": 1629568799999}, {"open_time": 1629568800000, "open": 0.132329, "high": 0.132407, "low": 0.130025, "close": 0.131203, "volume": 1874933.0, "close_time": 1629572399999}, {"open_time": 1629572400000, "open": 0.131144, "high": 0.131302, "low": 0.127757, "close": 0.12874, "volume": 3139184.0, "close_time": 1629575999999}, {"open_time": 1629576000000, "open": 0.128668, "high": 0.129421, "low": 0.127344, "close": 0.127971, "volume": 1965777.0, "close_time": 1629579599999}, {"open_time": 1629579600000, "open": 0.128195, "high": 0.130148, "low": 0.127673, "close": 0.129753, "volume": 693521.0, "close_time": 1629583199999}, {"open_time": 1629583200000, "open": 0.129799, "high": 0.130724, "low": 0.129274, "close": 0.130322, "volume": 481422.0, "close_time": 1629586799999}, {"open_time": 1629586800000, "open": 0.130359, "high": 0.130458, "low": 0.1278, "close": 0.127995, "volume": 1131341.0, "close_time": 1629590399999}, {"open_time": 1629590400000, "open": 0.128147, "high": 0.129999, "low": 0.127387, "close": 0.12967, "volume": 931119.0, "close_time": 1629593999999}, {"open_time": 1629594000000, "open": 0.129206, "high": 0.130481, "low": 0.128656, "close": 0.130247, "volume": 282100.0, "close_time": 1629597599999}, {"open_time": 1629597600000, "open": 0.130333, "high": 0.130333, "low": 0.128164, "close": 0.128592, "volume": 534275.0, "close_time": 1629601199999}, {"open_time": 1629601200000, "open": 0.128477, "high": 0.129269, "low": 0.127595, "close": 0.128195, "volume": 641677.0, "close_time": 1629604799999}, {"open_time": 1629604800000, "open": 0.128393, "high": 0.129533, "low": 0.128342, "close": 0.129533, "volume": 321327.0, "close_time": 1629608399999}, {"open_time": 1629608400000, "open": 0.129543, "high": 0.129772, "low": 0.128686, "close": 0.129519, "volume": 545032.0, "close_time": 1629611999999}, {"open_time": 1629612000000, "open": 0.129543, "high": 0.13096, "low": 0.129162, "close": 0.130749, "volume": 360166.0, "close_time": 1629615599999}, {"open_time": 1629615600000, "open": 0.13089, "high": 0.132765, "low": 0.130446, "close": 0.132473, "volume": 560700.0, "close_time": 1629619199999}, {"open_time": 1629619200000, "open": 0.132638, "high": 0.132862, "low": 0.130391, "close": 0.130868, "volume": 1048949.0, "close_time": 1629622799999}, {"open_time": 1629622800000, "open": 0.131212, "high": 0.131936, "low": 0.13096, "close": 0.131932, "volume": 260349.0, "close_time": 1629626399999}, {"open_time": 1629626400000, "open": 0.131936, "high": 0.132246, "low": 0.130549, "close": 0.130758, "volume": 688313.0, "close_time": 1629629999999}, {"open_time": 1629630000000, "open": 0.13084, "high": 0.131497, "low": 0.130518, "close": 0.13118, "volume": 785094.0, "close_time": 1629633599999}, {"open_time": 1629633600000, "open": 0.131146, "high": 0.131851, "low": 0.12914, "close": 0.129227, "volume": 687483.0, "close_time": 1629637199999}, {"open_time": 1629637200000, "open": 0.12913, "high": 0.129206, "low": 0.1275, "close": 0.128712, "volume": 1258416.0, "close_time": 1629640799999}, {"open_time": 1629640800000, "open": 0.128393, "high": 0.129303, "low": 0.124155, "close": 0.125094, "volume": 3848426.0, "close_time": 1629644399999}, {"open_time": 1629644400000, "open": 0.124961, "high": 0.126255, "low": 0.123597, "close": 0.126066, "volume": 2554751.0, "close_time": 1629647999999}, {"open_time": 1629648000000, "open": 0.126078, "high": 0.126913, "low": 0.124333, "close": 0.126218, "volume": 1247831.0, "close_time": 1629651599999}, {"open_time": 1629651600000, "open": 0.125988, "high": 0.126593, "low": 0.124783, "close": 0.125727, "volume": 933749.0, "close_time": 1629655199999}, {"open_time": 1629655200000, "open": 0.125639, "high": 0.125639, "low": 0.123467, "close": 0.124948, "volume": 1348507.0, "close_time": 1629658799999}, {"open_time": 1629658800000, "open": 0.124726, "high": 0.126332, "low": 0.124701, "close": 0.125655, "volume": 537035.0, "close_time": 1629662399999}, {"open_time": 1629662400000, "open": 0.125473, "high": 0.125473, "low": 0.12332, "close": 0.124504, "volume": 882487.0, "close_time": 1629665999999}, {"open_time": 1629666000000, "open": 0.124372, "high": 0.125446, "low": 0.123606, "close": 0.125328, "volume": 960948.0, "close_time": 1629669599999}, {"open_time": 1629669600000, "open": 0.1253, "high": 0.128382, "low": 0.124946, "close": 0.127978, "volume": 3686931.0, "close_time": 1629673199999}, {"open_time": 1629673200000, "open": 0.128086, "high": 0.129155, "low": 0.127406, "close": 0.128064, "volume": 1096047.0, "close_time": 1629676799999}, {"open_time": 1629676800000, "open": 0.128213, "high": 0.129206, "low": 0.127084, "close": 0.128807, "volume": 5491267.0, "close_time": 1629680399999}, {"open_time": 1629680400000, "open": 0.128947, "high": 0.131904, "low": 0.128615, "close": 0.130577, "volume": 8168348.0, "close_time": 1629683999999}, {"open_time": 1629684000000, "open": 0.130567, "high": 0.131751, "low": 0.129568, "close": 0.131458, "volume": 2918697.0, "close_time": 1629687599999}, {"open_time": 1629687600000, "open": 0.131605, "high": 0.133535, "low": 0.130793, "close": 0.133535, "volume": 2827985.0, "close_time": 1629691199999}, {"open_time": 1629691200000, "open": 0.133549, "high": 0.13442, "low": 0.1325, "close": 0.133011, "volume": 1266029.0, "close_time": 1629694799999}, {"open_time": 1629694800000, "open": 0.133103, "high": 0.134711, "low": 0.132916, "close": 0.133119, "volume": 1035356.0, "close_time": 1629698399999}, {"open_time": 1629698400000, "open": 0.133313, "high": 0.134309, "low": 0.13226, "close": 0.132567, "volume": 1020687.0, "close_time": 1629701999999}, {"open_time": 1629702000000, "open": 0.13294, "high": 0.13294, "low": 0.131659, "close": 0.132755, "volume": 650555.0, "close_time": 1629705599999}, {"open_time": 1629705600000, "open": 0.13294, "high": 0.133815, "low": 0.132464, "close": 0.133054, "volume": 878048.0, "close_time": 1629709199999}, {"open_time": 1629709200000, "open": 0.132943, "high": 0.134237, "low": 0.132943, "close": 0.133678, "volume": 392157.0, "close_time": 1629712799999}, {"open_time": 1629712800000, "open": 0.133641, "high": 0.133889, "low": 0.13181, "close": 0.132509, "volume": 1133864.0, "close_time": 1629716399999}, {"open_time": 1629716400000, "open": 0.132644, "high": 0.13344, "low": 0.131928, "close": 0.132884, "volume": 559801.0, "close_time": 1629719999999}, {"open_time": 1629720000000, "open": 0.133313, "high": 0.134396, "low": 0.132707, "close": 0.133901, "volume": 603147.0, "close_time": 1629723599999}, {"open_time": 1629723600000, "open": 0.134001, "high": 0.1341, "low": 0.132574, "close": 0.13379, "volume": 1465238.0, "close_time": 1629727199999}, {"open_time": 1629727200000, "open": 0.133716, "high": 0.134195, "low": 0.129822, "close": 0.130281, "volume": 3767270.0, "close_time": 1629730799999}, {"open_time": 1629730800000, "open": 0.130274, "high": 0.131419, "low": 0.129247, "close": 0.129953, "volume": 3042046.0, "close_time": 1629734399999}, {"open_time": 1629734400000, "open": 0.130079, "high": 0.131579, "low": 0.129687, "close": 0.131579, "volume": 1191630.0, "close_time": 1629737999999}, {"open_time": 1629738000000, "open": 0.131261, "high": 0.131707, "low": 0.13075, "close": 0.131707, "volume": 1673420.0, "close_time": 1629741599999}, {"open_time": 1629741600000, "open": 0.131337, "high": 0.131846, "low": 0.130342, "close": 0.131244, "volume": 1088991.0, "close_time": 1629745199999}, {"open_time": 1629745200000, "open": 0.131073, "high": 0.131073, "low": 0.129285, "close": 0.129628, "volume": 1157620.0, "close_time": 1629748799999}, {"open_time": 1629748800000, "open": 0.129285, "high": 0.130748, "low": 0.128361, "close": 0.130748, "volume": 625037.0, "close_time": 1629752399999}, {"open_time": 1629752400000, "open": 0.130791, "high": 0.131533, "low": 0.1306, "close": 0.131073, "volume": 1036027.0, "close_time": 1629755999999}, {"open_time": 1629756000000, "open": 0.1314, "high": 0.132896, "low": 0.131061, "close": 0.13216, "volume": 3447739.0, "close_time": 1629759599999}, {"open_time": 1629759600000, "open": 0.132098, "high": 0.132251, "low": 0.1314, "close": 0.13172, "volume": 756500.0, "close_time": 1629763199999}, {"open_time": 1629763200000, "open": 0.131466, "high": 0.132567, "low": 0.129, "close": 0.130367, "volume": 1664023.0, "close_time": 1629766799999}, {"open_time": 1629766800000, "open": 0.129953, "high": 0.130326, "low": 0.128348, "close": 0.128775, "volume": 1733478.0, "close_time": 1629770399999}, {"open_time": 1629770400000, "open": 0.128899, "high": 0.130126, "low": 0.128833, "close": 0.129999, "volume": 1786206.0, "close_time": 1629773999999}, {"open_time": 1629774000000, "open": 0.130086, "high": 0.130765, "low": 0.129828, "close": 0.12994, "volume": 1320683.0, "close_time": 1629777599999}, {"open_time": 1629777600000, "open": 0.1298, "high": 0.130785, "low": 0.129366, "close": 0.13064, "volume": 2167061.0, "close_time": 1629781199999}, {"open_time": 1629781200000, "open": 0.13063, "high": 0.130918, "low": 0.130326, "close": 0.130598, "volume": 624752.0, "close_time": 1629784799999}, {"open_time": 1629784800000, "open": 0.1307, "high": 0.132095, "low": 0.130476, "close": 0.131814, "volume": 1213504.0, "close_time": 1629788399999}, {"open_time": 1629788400000, "open": 0.131815, "high": 0.132321, "low": 0.131446, "close": 0.131777, "volume": 737633.0, "close_time": 1629791999999}, {"open_time": 1629792000000, "open": 0.132006, "high": 0.136747, "low": 0.131939, "close": 0.134904, "volume": 6691171.0, "close_time": 1629795599999}, {"open_time": 1629795600000, "open": 0.135098, "high": 0.135522, "low": 0.133898, "close": 0.135346, "volume": 3075163.0, "close_time": 1629799199999}, {"open_time": 1629799200000, "open": 0.135363, "high": 0.137172, "low": 0.133408, "close": 0.133522, "volume": 4911162.0, "close_time": 1629802799999}, {"open_time": 1629802800000, "open": 0.133911, "high": 0.135885, "low": 0.132092, "close": 0.135829, "volume": 2080817.0, "close_time": 1629806399999}, {"open_time": 1629806400000, "open": 0.135885, "high": 0.136252, "low": 0.133416, "close": 0.135815, "volume": 2902948.0, "close_time": 1629809999999}, {"open_time": 1629810000000, "open": 0.135544, "high": 0.135927, "low": 0.128421, "close": 0.129499, "volume": 6489746.0, "close_time": 1629813599999}, {"open_time": 1629813600000, "open": 0.129344, "high": 0.129598, "low": 0.124689, "close": 0.128096, "volume": 8572097.0, "close_time": 1629817199999}, {"open_time": 1629817200000, "open": 0.127914, "high": 0.128251, "low": 0.125008, "close": 0.125787, "volume": 4282602.0, "close_time": 1629820799999}, {"open_time": 1629820800000, "open": 0.125806, "high": 0.126236, "low": 0.119954, "close": 0.121722, "volume": 9923861.0, "close_time": 1629824399999}, {"open_time": 1629824400000, "open": 0.121607, "high": 0.124954, "low": 0.121366, "close": 0.123042, "volume": 5291290.0, "close_time": 1629827999999}, {"open_time": 1629828000000, "open": 0.122971, "high": 0.123636, "low": 0.121577, "close": 0.123622, "volume": 4784808.0, "close_time": 1629831599999}, {"open_time": 1629831600000, "open": 0.123459, "high": 0.124414, "low": 0.121792, "close": 0.124205, "volume": 3797040.0, "close_time": 1629835199999}, {"open_time": 1629835200000, "open": 0.123979, "high": 0.127053, "low": 0.123032, "close": 0.126685, "volume": 7363453.0, "close_time": 1629838799999}, {"open_time": 1629838800000, "open": 0.126685, "high": 0.127073, "low": 0.123427, "close": 0.124577, "volume": 1505212.0, "close_time": 1629842399999}, {"open_time": 1629842400000, "open": 0.124301, "high": 0.126406, "low": 0.123992, "close": 0.125708, "volume": 880011.0, "close_time": 1629845999999}, {"open_time": 1629846000000, "open": 0.125732, "high": 0.12617, "low": 0.120687, "close": 0.121179, "volume": 2177280.0, "close_time": 1629849599999}, {"open_time": 1629849600000, "open": 0.121169, "high": 0.125127, "low": 0.121169, "close": 0.124585, "volume": 3058615.0, "close_time": 1629853199999}, {"open_time": 1629853200000, "open": 0.124507, "high": 0.12493, "low": 0.122456, "close": 0.12493, "volume": 2495115.0, "close_time": 1629856799999}, {"open_time": 1629856800000, "open": 0.124721, "high": 0.125727, "low": 0.12357, "close": 0.125639, "volume": 1427329.0, "close_time": 1629860399999}, {"open_time": 1629860400000, "open": 0.125627, "high": 0.125627, "low": 0.123071, "close": 0.123241, "volume": 874971.0, "close_time": 1629863999999}, {"open_time": 1629864000000, "open": 0.123008, "high": 0.124944, "low": 0.122744, "close": 0.124126, "volume": 2148575.0, "close_time": 1629867599999}, {"open_time": 1629867600000, "open": 0.124477, "high": 0.127356, "low": 0.124477, "close": 0.127341, "volume": 1873537.0, "close_time": 1629871199999}, {"open_time": 1629871200000, "open": 0.127388, "high": 0.127476, "low": 0.125686, "close": 0.126555, "volume": 2170220.0, "close_time": 1629874799999}, {"open_time": 1629874800000, "open": 0.126785, "high": 0.127333, "low": 0.124224, "close": 0.124646, "volume": 2101982.0, "close_time": 1629878399999}, {"open_time": 1629878400000, "open": 0.124482, "high": 0.124482, "low": 0.117683, "close": 0.117744, "volume": 4511651.0, "close_time": 1629881999999}, {"open_time": 1629882000000, "open": 0.11763, "high": 0.120701, "low": 0.117594, "close": 0.118372, "volume": 6164721.0, "close_time": 1629885599999}, {"open_time": 1629885600000, "open": 0.118272, "high": 0.121285, "low": 0.118151, "close": 0.120841, "volume": 2146099.0, "close_time": 1629889199999}, {"open_time": 1629889200000, "open": 0.1205, "high": 0.122036, "low": 0.119364, "close": 0.121397, "volume": 1870763.0, "close_time": 1629892799999}, {"open_time": 1629892800000, "open": 0.121339, "high": 0.122594, "low": 0.120156, "close": 0.122164, "volume": 2135218.0, "close_time": 1629896399999}, {"open_time": 1629896400000, "open": 0.122491, "high": 0.123092, "low": 0.120439, "close": 0.120535, "volume": 1443676.0, "close_time": 1629899999999}, {"open_time": 1629900000000, "open": 0.120454, "high": 0.124414, "low": 0.118647, "close": 0.124225, "volume": 4682762.0, "close_time": 1629903599999}, {"open_time": 1629903600000, "open": 0.124233, "high": 0.127719, "low": 0.123488, "close": 0.127291, "volume": 4217185.0, "close_time": 1629907199999}, {"open_time": 1629907200000, "open": 0.127402, "high": 0.128788, "low": 0.126305, "close": 0.128757, "volume": 4525440.0, "close_time": 1629910799999}, {"open_time": 1629910800000, "open": 0.128807, "high": 0.129997, "low": 0.127953, "close": 0.128938, "volume": 3726234.0, "close_time": 1629914399999}, {"open_time": 1629914400000, "open": 0.129211, "high": 0.129487, "low": 0.128233, "close": 0.128413, "volume": 1957922.0, "close_time": 1629917999999}, {"open_time": 1629918000000, "open": 0.128347, "high": 0.129433, "low": 0.126294, "close": 0.126294, "volume": 3291487.0, "close_time": 1629921599999}, {"open_time": 1629921600000, "open": 0.126366, "high": 0.128024, "low": 0.126051, "close": 0.12671, "volume": 1814964.0, "close_time": 1629925199999}, {"open_time": 1629925200000, "open": 0.12655, "high": 0.127621, "low": 0.126448, "close": 0.127566, "volume": 817947.0, "close_time": 1629928799999}, {"open_time": 1629928800000, "open": 0.12766, "high": 0.128345, "low": 0.126178, "close": 0.126178, "volume": 1339858.0, "close_time": 1629932399999}, {"open_time": 1629932400000, "open": 0.126399, "high": 0.128246, "low": 0.126101, "close": 0.127534, "volume": 3122475.0, "close_time": 1629935999999}, {"open_time": 1629936000000, "open": 0.127605, "high": 0.129494, "low": 0.126239, "close": 0.128827, "volume": 3406612.0, "close_time": 1629939599999}, {"open_time": 1629939600000, "open": 0.129255, "high": 0.129444, "low": 0.1264, "close": 0.1264, "volume": 1393640.0, "close_time": 1629943199999}, {"open_time": 1629943200000, "open": 0.126648, "high": 0.127239, "low": 0.125098, "close": 0.125098, "volume": 2129078.0, "close_time": 1629946799999}, {"open_time": 1629946800000, "open": 0.125086, "high": 0.125206, "low": 0.121127, "close": 0.121828, "volume": 4010605.0, "close_time": 1629950399999}, {"open_time": 1629950400000, "open": 0.121674, "high": 0.123009, "low": 0.121165, "close": 0.122578, "volume": 3626000.0, "close_time": 1629953999999}, {"open_time": 1629954000000, "open": 0.122582, "high": 0.123754, "low": 0.119196, "close": 0.120463, "volume": 7242952.0, "close_time": 1629957599999}, {"open_time": 1629957600000, "open": 0.120226, "high": 0.120804, "low": 0.118361, "close": 0.119228, "volume": 7899875.0, "close_time": 1629961199999}, {"open_time": 1629961200000, "open": 0.11911, "high": 0.119536, "low": 0.11744, "close": 0.119059, "volume": 4368613.0, "close_time": 1629964799999}, {"open_time": 1629964800000, "open": 0.119059, "high": 0.12009, "low": 0.118223, "close": 0.119745, "volume": 1970663.0, "close_time": 1629968399999}, {"open_time": 1629968400000, "open": 0.119263, "high": 0.120094, "low": 0.118335, "close": 0.118342, "volume": 2370237.0, "close_time": 1629971999999}, {"open_time": 1629972000000, "open": 0.118305, "high": 0.12026, "low": 0.118, "close": 0.119561, "volume": 1057896.0, "close_time": 1629975599999}, {"open_time": 1629975600000, "open": 0.119635, "high": 0.12167, "low": 0.119364, "close": 0.119403, "volume": 1590905.0, "close_time": 1629979199999}, {"open_time": 1629979200000, "open": 0.119334, "high": 0.120808, "low": 0.1169, "close": 0.118504, "volume": 10214852.0, "close_time": 1629982799999}, {"open_time": 1629982800000, "open": 0.118707, "high": 0.120893, "low": 0.118673, "close": 0.120717, "volume": 2370776.0, "close_time": 1629986399999}, {"open_time": 1629986400000, "open": 0.1209, "high": 0.121746, "low": 0.1188, "close": 0.118838, "volume": 3131720.0, "close_time": 1629989999999}, {"open_time": 1629990000000, "open": 0.118882, "high": 0.120051, "low": 0.117402, "close": 0.118037, "volume": 4045130.0, "close_time": 1629993599999}, {"open_time": 1629993600000, "open": 0.117883, "high": 0.119163, "low": 0.115054, "close": 0.116992, "volume": 4594108.0, "close_time": 1629997199999}, {"open_time": 1629997200000, "open": 0.11703, "high": 0.11833, "low": 0.117, "close": 0.117889, "volume": 2719750.0, "close_time": 1630000799999}, {"open_time": 1630000800000, "open": 0.117969, "high": 0.118353, "low": 0.115819, "close": 0.117356, "volume": 1509075.0, "close_time": 1630004399999}, {"open_time": 1630004400000, "open": 0.117362, "high": 0.117468, "low": 0.115463, "close": 0.116572, "volume": 2566660.0, "close_time": 1630007999999}, {"open_time": 1630008000000, "open": 0.116488, "high": 0.117789, "low": 0.116348, "close": 0.117621, "volume": 2546273.0, "close_time": 1630011599999}, {"open_time": 1630011600000, "open": 0.117682, "high": 0.120001, "low": 0.117647, "close": 0.119222, "volume": 3112581.0, "close_time": 1630015199999}, {"open_time": 1630015200000, "open": 0.11932, "high": 0.119557, "low": 0.117801, "close": 0.11804, "volume": 2385073.0, "close_time": 1630018799999}, {"open_time": 1630018800000, "open": 0.118395, "high": 0.119163, "low": 0.115771, "close": 0.115856, "volume": 1558561.0, "close_time": 1630022399999}, {"open_time": 1630022400000, "open": 0.115933, "high": 0.117588, "low": 0.113601, "close": 0.117247, "volume": 6613943.0, "close_time": 1630025999999}, {"open_time": 1630026000000, "open": 0.117408, "high": 0.119393, "low": 0.117373, "close": 0.11778, "volume": 2712906.0, "close_time": 1630029599999}, {"open_time": 1630029600000, "open": 0.118147, "high": 0.118722, "low": 0.117, "close": 0.117116, "volume": 2467834.0, "close_time": 1630033199999}, {"open_time": 1630033200000, "open": 0.117257, "high": 0.117257, "low": 0.11456, "close": 0.115247, "volume": 1856274.0, "close_time": 1630036799999}, {"open_time": 1630036800000, "open": 0.115174, "high": 0.115698, "low": 0.113591, "close": 0.115205, "volume": 2088167.0, "close_time": 1630040399999}, {"open_time": 1630040400000, "open": 0.115246, "high": 0.116608, "low": 0.11509, "close": 0.11629, "volume": 1871662.0, "close_time": 1630043999999}, {"open_time": 1630044000000, "open": 0.116383, "high": 0.117002, "low": 0.115684, "close": 0.116812, "volume": 1984189.0, "close_time": 1630047599999}, {"open_time": 1630047600000, "open": 0.116835, "high": 0.118549, "low": 0.115504, "close": 0.118177, "volume": 2519471.0, "close_time": 1630051199999}, {"open_time": 1630051200000, "open": 0.117935, "high": 0.118623, "low": 0.116692, "close": 0.116776, "volume": 2111777.0, "close_time": 1630054799999}, {"open_time": 1630054800000, "open": 0.116828, "high": 0.117752, "low": 0.116202, "close": 0.116913, "volume": 2236537.0, "close_time": 1630058399999}, {"open_time": 1630058400000, "open": 0.116914, "high": 0.1188, "low": 0.116914, "close": 0.118677, "volume": 1164002.0, "close_time": 1630061999999}, {"open_time": 1630062000000, "open": 0.118541, "high": 0.120795, "low": 0.118244, "close": 0.119548, "volume": 1933280.0, "close_time": 1630065599999}, {"open_time": 1630065600000, "open": 0.119255, "high": 0.119536, "low": 0.11805, "close": 0.118614, "volume": 1278322.0, "close_time": 1630069199999}, {"open_time": 1630069200000, "open": 0.118581, "high": 0.119289, "low": 0.117403, "close": 0.118939, "volume": 1106781.0, "close_time": 1630072799999}, {"open_time": 1630072800000, "open": 0.118893, "high": 0.122979, "low": 0.118596, "close": 0.122929, "volume": 10172480.0, "close_time": 1630076399999}, {"open_time": 1630076400000, "open": 0.122979, "high": 0.123807, "low": 0.121601, "close": 0.122014, "volume": 4630191.0, "close_time": 1630079999999}, {"open_time": 1630080000000, "open": 0.122166, "high": 0.122486, "low": 0.121323, "close": 0.12171, "volume": 772750.0, "close_time": 1630083599999}, {"open_time": 1630083600000, "open": 0.12172, "high": 0.122322, "low": 0.121562, "close": 0.121894, "volume": 1705058.0, "close_time": 1630087199999}, {"open_time": 1630087200000, "open": 0.121841, "high": 0.12324, "low": 0.121742, "close": 0.12236, "volume": 604294.0, "close_time": 1630090799999}, {"open_time": 1630090800000, "open": 0.122418, "high": 0.123023, "low": 0.122003, "close": 0.122003, "volume": 2414780.0, "close_time": 1630094399999}, {"open_time": 1630094400000, "open": 0.121999, "high": 0.124696, "low": 0.120879, "close": 0.124208, "volume": 9476549.0, "close_time": 1630097999999}, {"open_time": 1630098000000, "open": 0.124163, "high": 0.127925, "low": 0.123478, "close": 0.127006, "volume": 4030950.0, "close_time": 1630101599999}, {"open_time": 1630101600000, "open": 0.127056, "high": 0.127328, "low": 0.125533, "close": 0.126509, "volume": 2560185.0, "close_time": 1630105199999}, {"open_time": 1630105200000, "open": 0.126578, "high": 0.12863, "low": 0.125746, "close": 0.128057, "volume": 3557161.0, "close_time": 1630108799999}, {"open_time": 1630108800000, "open": 0.128178, "high": 0.128315, "low": 0.126162, "close": 0.127426, "volume": 4641142.0, "close_time": 1630112399999}, {"open_time": 1630112400000, "open": 0.127426, "high": 0.127827, "low": 0.125956, "close": 0.126164, "volume": 1763957.0, "close_time": 1630115999999}, {"open_time": 1630116000000, "open": 0.126192, "high": 0.126192, "low": 0.123955, "close": 0.124627, "volume": 1737738.0, "close_time": 1630119599999}, {"open_time": 1630119600000, "open": 0.124892, "high": 0.12493, "low": 0.123408, "close": 0.123499, "volume": 1115950.0, "close_time": 1630123199999}, {"open_time": 1630123200000, "open": 0.123823, "high": 0.125455, "low": 0.123612, "close": 0.125064, "volume": 1359245.0, "close_time": 1630126799999}, {"open_time": 1630126800000, "open": 0.125073, "high": 0.125315, "low": 0.123681, "close": 0.124534, "volume": 2084887.0, "close_time": 1630130399999}, {"open_time": 1630130400000, "open": 0.124357, "high": 0.124842, "low": 0.122989, "close": 0.12467, "volume": 1339271.0, "close_time": 1630133999999}, {"open_time": 1630134000000, "open": 0.124311, "high": 0.124427, "low": 0.123411, "close": 0.123831, "volume": 622847.0, "close_time": 1630137599999}, {"open_time": 1630137600000, "open": 0.123684, "high": 0.124929, "low": 0.12366, "close": 0.124367, "volume": 500259.0, "close_time": 1630141199999}, {"open_time": 1630141200000, "open": 0.124591, "high": 0.12583, "low": 0.124519, "close": 0.124676, "volume": 1057789.0, "close_time": 1630144799999}, {"open_time": 1630144800000, "open": 0.124614, "high": 0.124666, "low": 0.123913, "close": 0.123923, "volume": 545419.0, "close_time": 1630148399999}, {"open_time": 1630148400000, "open": 0.123965, "high": 0.124124, "low": 0.12209, "close": 0.122598, "volume": 1894989.0, "close_time": 1630151999999}, {"open_time": 1630152000000, "open": 0.123047, "high": 0.124633, "low": 0.122197, "close": 0.124255, "volume": 2176706.0, "close_time": 1630155599999}, {"open_time": 1630155600000, "open": 0.124, "high": 0.124417, "low": 0.123236, "close": 0.123858, "volume": 1044377.0, "close_time": 1630159199999}, {"open_time": 1630159200000, "open": 0.123672, "high": 0.123672, "low": 0.12124, "close": 0.122279, "volume": 3006005.0, "close_time": 1630162799999}, {"open_time": 1630162800000, "open": 0.122301, "high": 0.122972, "low": 0.121668, "close": 0.122888, "volume": 1083887.0, "close_time": 1630166399999}, {"open_time": 1630166400000, "open": 0.122967, "high": 0.124325, "low": 0.12244, "close": 0.123161, "volume": 3728259.0, "close_time": 1630169999999}, {"open_time": 1630170000000, "open": 0.123333, "high": 0.123715, "low": 0.122563, "close": 0.122793, "volume": 1414277.0, "close_time": 1630173599999}, {"open_time": 1630173600000, "open": 0.122955, "high": 0.123384, "low": 0.12209, "close": 0.12209, "volume": 1236909.0, "close_time": 1630177199999}, {"open_time": 1630177200000, "open": 0.122144, "high": 0.122144, "low": 0.12124, "close": 0.121715, "volume": 2687760.0, "close_time": 1630180799999}, {"open_time": 1630180800000, "open": 0.121431, "high": 0.122486, "low": 0.121431, "close": 0.122312, "volume": 1156483.0, "close_time": 1630184399999}, {"open_time": 1630184400000, "open": 0.122312, "high": 0.123133, "low": 0.121963, "close": 0.1226, "volume": 1022102.0, "close_time": 1630187999999}, {"open_time": 1630188000000, "open": 0.1226, "high": 0.123396, "low": 0.12211, "close": 0.122159, "volume": 1998527.0, "close_time": 1630191599999}, {"open_time": 1630191600000, "open": 0.122296, "high": 0.123367, "low": 0.121863, "close": 0.123195, "volume": 1060944.0, "close_time": 1630195199999}, {"open_time": 1630195200000, "open": 0.123344, "high": 0.125133, "low": 0.122396, "close": 0.124883, "volume": 4444450.0, "close_time": 1630198799999}, {"open_time": 1630198800000, "open": 0.124836, "high": 0.125718, "low": 0.124384, "close": 0.124997, "volume": 2634861.0, "close_time": 1630202399999}, {"open_time": 1630202400000, "open": 0.12513, "high": 0.125563, "low": 0.121929, "close": 0.122427, "volume": 2617448.0, "close_time": 1630205999999}, {"open_time": 1630206000000, "open": 0.122392, "high": 0.123098, "low": 0.119574, "close": 0.120547, "volume": 7882801.0, "close_time": 1630209599999}, {"open_time": 1630209600000, "open": 0.120241, "high": 0.120911, "low": 0.119153, "close": 0.120241, "volume": 2391625.0, "close_time": 1630213199999}, {"open_time": 1630213200000, "open": 0.120005, "high": 0.121635, "low": 0.119898, "close": 0.121288, "volume": 951143.0, "close_time": 1630216799999}, {"open_time": 1630216800000, "open": 0.121174, "high": 0.122111, "low": 0.121078, "close": 0.121782, "volume": 848529.0, "close_time": 1630220399999}, {"open_time": 1630220400000, "open": 0.12177, "high": 0.122283, "low": 0.121443, "close": 0.121884, "volume": 640117.0, "close_time": 1630223999999}, {"open_time": 1630224000000, "open": 0.121835, "high": 0.122353, "low": 0.120604, "close": 0.121587, "volume": 876784.0, "close_time": 1630227599999}, {"open_time": 1630227600000, "open": 0.121823, "high": 0.122173, "low": 0.12069, "close": 0.12207, "volume": 651808.0, "close_time": 1630231199999}, {"open_time": 1630231200000, "open": 0.122194, "high": 0.122361, "low": 0.121333, "close": 0.121845, "volume": 321892.0, "close_time": 1630234799999}, {"open_time": 1630234800000, "open": 0.121939, "high": 0.122511, "low": 0.120408, "close": 0.120408, "volume": 1475291.0, "close_time": 1630238399999}, {"open_time": 1630238400000, "open": 0.120394, "high": 0.121407, "low": 0.120307, "close": 0.12096, "volume": 1234102.0, "close_time": 1630241999999}, {"open_time": 1630242000000, "open": 0.120824, "high": 0.121719, "low": 0.12066, "close": 0.121086, "volume": 6107579.0, "close_time": 1630245599999}, {"open_time": 1630245600000, "open": 0.121086, "high": 0.121702, "low": 0.119959, "close": 0.119978, "volume": 2806501.0, "close_time": 1630249199999}, {"open_time": 1630249200000, "open": 0.119974, "high": 0.120951, "low": 0.119768, "close": 0.120715, "volume": 707780.0, "close_time": 1630252799999}, {"open_time": 1630252800000, "open": 0.1209, "high": 0.121856, "low": 0.120408, "close": 0.121627, "volume": 560730.0, "close_time": 1630256399999}, {"open_time": 1630256400000, "open": 0.121726, "high": 0.122041, "low": 0.120877, "close": 0.121861, "volume": 1163018.0, "close_time": 1630259999999}, {"open_time": 1630260000000, "open": 0.12171, "high": 0.122679, "low": 0.121408, "close": 0.122134, "volume": 1889599.0, "close_time": 1630263599999}, {"open_time": 1630263600000, "open": 0.122488, "high": 0.123109, "low": 0.122271, "close": 0.1225, "volume": 410638.0, "close_time": 1630267199999}, {"open_time": 1630267200000, "open": 0.122927, "high": 0.124064, "low": 0.122622, "close": 0.124064, "volume": 1961321.0, "close_time": 1630270799999}, {"open_time": 1630270800000, "open": 0.124098, "high": 0.124537, "low": 0.122292, "close": 0.123663, "volume": 1232709.0, "close_time": 1630274399999}, {"open_time": 1630274400000, "open": 0.123678, "high": 0.125786, "low": 0.123671, "close": 0.124435, "volume": 2115787.0, "close_time": 1630277999999}, {"open_time": 1630278000000, "open": 0.124748, "high": 0.124936, "low": 0.123104, "close": 0.123469, "volume": 1783726.0, "close_time": 1630281599999}, {"open_time": 1630281600000, "open": 0.123567, "high": 0.123832, "low": 0.121107, "close": 0.121698, "volume": 5331217.0, "close_time": 1630285199999}, {"open_time": 1630285200000, "open": 0.121561, "high": 0.123088, "low": 0.121479, "close": 0.122048, "volume": 1776947.0, "close_time": 1630288799999}, {"open_time": 1630288800000, "open": 0.121834, "high": 0.123109, "low": 0.121617, "close": 0.121662, "volume": 902656.0, "close_time": 1630292399999}, {"open_time": 1630292400000, "open": 0.121617, "high": 0.121829, "low": 0.119455, "close": 0.1199, "volume": 3050710.0, "close_time": 1630295999999}, {"open_time": 1630296000000, "open": 0.119654, "high": 0.120598, "low": 0.118561, "close": 0.11904, "volume": 1493710.0, "close_time": 1630299599999}, {"open_time": 1630299600000, "open": 0.118802, "high": 0.120357, "low": 0.118563, "close": 0.120357, "volume": 2279600.0, "close_time": 1630303199999}, {"open_time": 1630303200000, "open": 0.120095, "high": 0.120215, "low": 0.118741, "close": 0.120077, "volume": 993329.0, "close_time": 1630306799999}, {"open_time": 1630306800000, "open": 0.119662, "high": 0.120464, "low": 0.119194, "close": 0.120124, "volume": 1461884.0, "close_time": 1630310399999}, {"open_time": 1630310400000, "open": 0.120106, "high": 0.121856, "low": 0.119762, "close": 0.121291, "volume": 783130.0, "close_time": 1630313999999}, {"open_time": 1630314000000, "open": 0.121166, "high": 0.121818, "low": 0.12049, "close": 0.120668, "volume": 659367.0, "close_time": 1630317599999}, {"open_time": 1630317600000, "open": 0.120702, "high": 0.120899, "low": 0.120083, "close": 0.120655, "volume": 1105605.0, "close_time": 1630321199999}, {"open_time": 1630321200000, "open": 0.120611, "high": 0.120675, "low": 0.118776, "close": 0.119772, "volume": 1560181.0, "close_time": 1630324799999}, {"open_time": 1630324800000, "open": 0.119434, "high": 0.119441, "low": 0.117091, "close": 0.117829, "volume": 2027357.0, "close_time": 1630328399999}, {"open_time": 1630328400000, "open": 0.117863, "high": 0.118561, "low": 0.116666, "close": 0.118561, "volume": 1418825.0, "close_time": 1630331999999}, {"open_time": 1630332000000, "open": 0.118561, "high": 0.119558, "low": 0.117776, "close": 0.118036, "volume": 1066281.0, "close_time": 1630335599999}, {"open_time": 1630335600000, "open": 0.117956, "high": 0.12028, "low": 0.117916, "close": 0.119836, "volume": 1646175.0, "close_time": 1630339199999}, {"open_time": 1630339200000, "open": 0.119887, "high": 0.120984, "low": 0.118987, "close": 0.120825, "volume": 2446406.0, "close_time": 1630342799999}, {"open_time": 1630342800000, "open": 0.120873, "high": 0.12109, "low": 0.120108, "close": 0.120995, "volume": 1506113.0, "close_time": 1630346399999}, {"open_time": 1630346400000, "open": 0.121008, "high": 0.121856, "low": 0.120574, "close": 0.121662, "volume": 2551415.0, "close_time": 1630349999999}, {"open_time": 1630350000000, "open": 0.121703, "high": 0.123168, "low": 0.121404, "close": 0.122943, "volume": 3027608.0, "close_time": 1630353599999}, {"open_time": 1630353600000, "open": 0.123173, "high": 0.123985, "low": 0.122396, "close": 0.12285, "volume": 2910185.0, "close_time": 1630357199999}, {"open_time": 1630357200000, "open": 0.123019, "high": 0.123088, "low": 0.121035, "close": 0.12172, "volume": 2706755.0, "close_time": 1630360799999}, {"open_time": 1630360800000, "open": 0.121662, "high": 0.121882, "low": 0.118668, "close": 0.118943, "volume": 3364049.0, "close_time": 1630364399999}, {"open_time": 1630364400000, "open": 0.118923, "high": 0.119011, "low": 0.116798, "close": 0.117081, "volume": 9350083.0, "close_time": 1630367999999}, {"open_time": 1630368000000, "open": 0.116958, "high": 0.118527, "low": 0.116407, "close": 0.116741, "volume": 4479506.0, "close_time": 1630371599999}, {"open_time": 1630371600000, "open": 0.116442, "high": 0.117614, "low": 0.116243, "close": 0.117518, "volume": 2912624.0, "close_time": 1630375199999}, {"open_time": 1630375200000, "open": 0.117164, "high": 0.118049, "low": 0.116648, "close": 0.117577, "volume": 2612845.0, "close_time": 1630378799999}, {"open_time": 1630378800000, "open": 0.11731, "high": 0.119163, "low": 0.117187, "close": 0.11883, "volume": 2479282.0, "close_time": 1630382399999}, {"open_time": 1630382400000, "open": 0.118711, "high": 0.12, "low": 0.118311, "close": 0.118718, "volume": 2150651.0, "close_time": 1630385999999}, {"open_time": 1630386000000, "open": 0.118673, "high": 0.119979, "low": 0.118539, "close": 0.119694, "volume": 2628223.0, "close_time": 1630389599999}, {"open_time": 1630389600000, "open": 0.119408, "high": 0.120136, "low": 0.117923, "close": 0.118148, "volume": 2088689.0, "close_time": 1630393199999}, {"open_time": 1630393200000, "open": 0.118247, "high": 0.121486, "low": 0.117725, "close": 0.121153, "volume": 4558550.0, "close_time": 1630396799999}, {"open_time": 1630396800000, "open": 0.121333, "high": 0.121757, "low": 0.120819, "close": 0.121273, "volume": 1072259.0, "close_time": 1630400399999}, {"open_time": 1630400400000, "open": 0.121387, "high": 0.121758, "low": 0.120195, "close": 0.120555, "volume": 2239789.0, "close_time": 1630403999999}, {"open_time": 1630404000000, "open": 0.120594, "high": 0.121335, "low": 0.119296, "close": 0.120088, "volume": 2841275.0, "close_time": 1630407599999}, {"open_time": 1630407600000, "open": 0.119872, "high": 0.123162, "low": 0.119651, "close": 0.122567, "volume": 3997791.0, "close_time": 1630411199999}, {"open_time": 1630411200000, "open": 0.122732, "high": 0.123369, "low": 0.121245, "close": 0.121378, "volume": 4428714.0, "close_time": 1630414799999}, {"open_time": 1630414800000, "open": 0.121543, "high": 0.123264, "low": 0.121034, "close": 0.123264, "volume": 3992226.0, "close_time": 1630418399999}, {"open_time": 1630418400000, "open": 0.123239, "high": 0.124264, "low": 0.120307, "close": 0.120919, "volume": 4089874.0, "close_time": 1630421999999}, {"open_time": 1630422000000, "open": 0.120979, "high": 0.122335, "low": 0.119662, "close": 0.122219, "volume": 5632533.0, "close_time": 1630425599999}, {"open_time": 1630425600000, "open": 0.122293, "high": 0.127331, "low": 0.121078, "close": 0.125252, "volume": 12446954.0, "close_time": 1630429199999}, {"open_time": 1630429200000, "open": 0.125453, "high": 0.126071, "low": 0.121194, "close": 0.121749, "volume": 9542016.0, "close_time": 1630432799999}, {"open_time": 1630432800000, "open": 0.122109, "high": 0.123455, "low": 0.120808, "close": 0.122983, "volume": 5030165.0, "close_time": 1630436399999}, {"open_time": 1630436400000, "open": 0.122696, "high": 0.1261, "low": 0.122299, "close": 0.125098, "volume": 4556482.0, "close_time": 1630439999999}, {"open_time": 1630440000000, "open": 0.125196, "high": 0.12553, "low": 0.123172, "close": 0.123406, "volume": 2568143.0, "close_time": 1630443599999}, {"open_time": 1630443600000, "open": 0.123635, "high": 0.124731, "low": 0.122337, "close": 0.123211, "volume": 6211895.0, "close_time": 1630447199999}, {"open_time": 1630447200000, "open": 0.12323, "high": 0.123818, "low": 0.119791, "close": 0.121984, "volume": 2183749.0, "close_time": 1630450799999}, {"open_time": 1630450800000, "open": 0.12198, "high": 0.12423, "low": 0.121042, "close": 0.122809, "volume": 2444915.0, "close_time": 1630454399999}, {"open_time": 1630454400000, "open": 0.122726, "high": 0.122972, "low": 0.120765, "close": 0.120958, "volume": 4825500.0, "close_time": 1630457999999}, {"open_time": 1630458000000, "open": 0.120875, "high": 0.121371, "low": 0.119256, "close": 0.121127, "volume": 3701686.0, "close_time": 1630461599999}, {"open_time": 1630461600000, "open": 0.120905, "high": 0.122806, "low": 0.120866, "close": 0.121726, "volume": 1804860.0, "close_time": 1630465199999}, {"open_time": 1630465200000, "open": 0.121511, "high": 0.12265, "low": 0.120602, "close": 0.122403, "volume": 2727448.0, "close_time": 1630468799999}, {"open_time": 1630468800000, "open": 0.122271, "high": 0.12371, "low": 0.121867, "close": 0.123108, "volume": 1567434.0, "close_time": 1630472399999}, {"open_time": 1630472400000, "open": 0.123333, "high": 0.124484, "low": 0.123071, "close": 0.124429, "volume": 2535288.0, "close_time": 1630475999999}, {"open_time": 1630476000000, "open": 0.124494, "high": 0.124966, "low": 0.123586, "close": 0.124678, "volume": 2940945.0, "close_time": 1630479599999}, {"open_time": 1630479600000, "open": 0.124767, "high": 0.126542, "low": 0.124183, "close": 0.125607, "volume": 3000670.0, "close_time": 1630483199999}, {"open_time": 1630483200000, "open": 0.125586, "high": 0.129377, "low": 0.125586, "close": 0.1291, "volume": 4875527.0, "close_time": 1630486799999}, {"open_time": 1630486800000, "open": 0.129234, "high": 0.135304, "low": 0.129234, "close": 0.134485, "volume": 20820434.0, "close_time": 1630490399999}, {"open_time": 1630490400000, "open": 0.134464, "high": 0.135172, "low": 0.131638, "close": 0.132435, "volume": 6607193.0, "close_time": 1630493999999}, {"open_time": 1630494000000, "open": 0.132862, "high": 0.134551, "low": 0.131952, "close": 0.132244, "volume": 7035172.0, "close_time": 1630497599999}, {"open_time": 1630497600000, "open": 0.132123, "high": 0.138008, "low": 0.131928, "close": 0.137805, "volume": 9330025.0, "close_time": 1630501199999}, {"open_time": 1630501200000, "open": 0.138029, "high": 0.138097, "low": 0.13441, "close": 0.13536, "volume": 7503864.0, "close_time": 1630504799999}, {"open_time": 1630504800000, "open": 0.135782, "high": 0.135929, "low": 0.133887, "close": 0.134965, "volume": 2664031.0, "close_time": 1630508399999}, {"open_time": 1630508400000, "open": 0.135027, "high": 0.137861, "low": 0.134346, "close": 0.137117, "volume": 5215082.0, "close_time": 1630511999999}, {"open_time": 1630512000000, "open": 0.137185, "high": 0.137934, "low": 0.1344, "close": 0.136125, "volume": 7178713.0, "close_time": 1630515599999}, {"open_time": 1630515600000, "open": 0.136104, "high": 0.138714, "low": 0.135204, "close": 0.136321, "volume": 4053784.0, "close_time": 1630519199999}, {"open_time": 1630519200000, "open": 0.136666, "high": 0.137557, "low": 0.13623, "close": 0.136287, "volume": 2881785.0, "close_time": 1630522799999}, {"open_time": 1630522800000, "open": 0.136334, "high": 0.136678, "low": 0.134399, "close": 0.13537, "volume": 2677355.0, "close_time": 1630526399999}, {"open_time": 1630526400000, "open": 0.135031, "high": 0.137138, "low": 0.134886, "close": 0.136912, "volume": 2732440.0, "close_time": 1630529999999}, {"open_time": 1630530000000, "open": 0.136866, "high": 0.139689, "low": 0.136452, "close": 0.138291, "volume": 3236491.0, "close_time": 1630533599999}, {"open_time": 1630533600000, "open": 0.138195, "high": 0.139234, "low": 0.136, "close": 0.136306, "volume": 2294818.0, "close_time": 1630537199999}, {"open_time": 1630537200000, "open": 0.136516, "high": 0.137859, "low": 0.136068, "close": 0.137178, "volume": 2357203.0, "close_time": 1630540799999}, {"open_time": 1630540800000, "open": 0.137228, "high": 0.137764, "low": 0.134555, "close": 0.135058, "volume": 6240159.0, "close_time": 1630544399999}, {"open_time": 1630544400000, "open": 0.134841, "high": 0.13665, "low": 0.134497, "close": 0.13543, "volume": 2593327.0, "close_time": 1630547999999}, {"open_time": 1630548000000, "open": 0.1356, "high": 0.137411, "low": 0.134784, "close": 0.136675, "volume": 1339609.0, "close_time": 1630551599999}, {"open_time": 1630551600000, "open": 0.136554, "high": 0.139542, "low": 0.136415, "close": 0.138296, "volume": 6699188.0, "close_time": 1630555199999}, {"open_time": 1630555200000, "open": 0.138213, "high": 0.138252, "low": 0.135677, "close": 0.137228, "volume": 2068793.0, "close_time": 1630558799999}, {"open_time": 1630558800000, "open": 0.137243, "high": 0.139017, "low": 0.136572, "close": 0.138992, "volume": 1600205.0, "close_time": 1630562399999}, {"open_time": 1630562400000, "open": 0.138986, "high": 0.139714, "low": 0.138094, "close": 0.139198, "volume": 2434429.0, "close_time": 1630565999999}, {"open_time": 1630566000000, "open": 0.139023, "high": 0.145, "low": 0.13853, "close": 0.14174, "volume": 10338175.0, "close_time": 1630569599999}, {"open_time": 1630569600000, "open": 0.141653, "high": 0.145734, "low": 0.140847, "close": 0.144953, "volume": 6628421.0, "close_time": 1630573199999}, {"open_time": 1630573200000, "open": 0.145015, "high": 0.145423, "low": 0.140606, "close": 0.142329, "volume": 5527234.0, "close_time": 1630576799999}, {"open_time": 1630576800000, "open": 0.142335, "high": 0.143983, "low": 0.141324, "close": 0.142909, "volume": 5311013.0, "close_time": 1630580399999}, {"open_time": 1630580400000, "open": 0.142893, "high": 0.143951, "low": 0.142103, "close": 0.143084, "volume": 4409172.0, "close_time": 1630583999999}, {"open_time": 1630584000000, "open": 0.143046, "high": 0.144969, "low": 0.143046, "close": 0.144728, "volume": 3595110.0, "close_time": 1630587599999}, {"open_time": 1630587600000, "open": 0.144726, "high": 0.148187, "low": 0.144483, "close": 0.146986, "volume": 6807549.0, "close_time": 1630591199999}, {"open_time": 1630591200000, "open": 0.146876, "high": 0.147626, "low": 0.142234, "close": 0.143446, "volume": 10542110.0, "close_time": 1630594799999}, {"open_time": 1630594800000, "open": 0.143347, "high": 0.144926, "low": 0.141058, "close": 0.142961, "volume": 6166779.0, "close_time": 1630598399999}, {"open_time": 1630598400000, "open": 0.143293, "high": 0.146453, "low": 0.143153, "close": 0.145716, "volume": 4508483.0, "close_time": 1630601999999}, {"open_time": 1630602000000, "open": 0.14575, "high": 0.145928, "low": 0.143525, "close": 0.144679, "volume": 3060638.0, "close_time": 1630605599999}, {"open_time": 1630605600000, "open": 0.144616, "high": 0.14504, "low": 0.142631, "close": 0.144865, "volume": 2220406.0, "close_time": 1630609199999}, {"open_time": 1630609200000, "open": 0.144935, "high": 0.146039, "low": 0.14395, "close": 0.144292, "volume": 3643474.0, "close_time": 1630612799999}, {"open_time": 1630612800000, "open": 0.14407, "high": 0.146291, "low": 0.143649, "close": 0.145441, "volume": 2062648.0, "close_time": 1630616399999}, {"open_time": 1630616400000, "open": 0.145549, "high": 0.147379, "low": 0.144629, "close": 0.147223, "volume": 1811640.0, "close_time": 1630619999999}, {"open_time": 1630620000000, "open": 0.147001, "high": 0.147988, "low": 0.146143, "close": 0.146924, "volume": 2652965.0, "close_time": 1630623599999}, {"open_time": 1630623600000, "open": 0.146781, "high": 0.146781, "low": 0.143, "close": 0.143, "volume": 3740995.0, "close_time": 1630627199999}, {"open_time": 1630627200000, "open": 0.143176, "high": 0.143981, "low": 0.139, "close": 0.139926, "volume": 5054222.0, "close_time": 1630630799999}, {"open_time": 1630630800000, "open": 0.139694, "high": 0.140877, "low": 0.138969, "close": 0.14011, "volume": 3056906.0, "close_time": 1630634399999}, {"open_time": 1630634400000, "open": 0.13992, "high": 0.142066, "low": 0.139845, "close": 0.141998, "volume": 3029471.0, "close_time": 1630637999999}, {"open_time": 1630638000000, "open": 0.141834, "high": 0.144154, "low": 0.141587, "close": 0.143919, "volume": 1599212.0, "close_time": 1630641599999}, {"open_time": 1630641600000, "open": 0.143865, "high": 0.145758, "low": 0.143, "close": 0.144385, "volume": 2655498.0, "close_time": 1630645199999}, {"open_time": 1630645200000, "open": 0.144359, "high": 0.144398, "low": 0.141143, "close": 0.14136, "volume": 3314934.0, "close_time": 1630648799999}, {"open_time": 1630648800000, "open": 0.141142, "high": 0.142306, "low": 0.140606, "close": 0.140824, "volume": 1411955.0, "close_time": 1630652399999}, {"open_time": 1630652400000, "open": 0.140669, "high": 0.141253, "low": 0.139928, "close": 0.140979, "volume": 917923.0, "close_time": 1630655999999}, {"open_time": 1630656000000, "open": 0.141025, "high": 0.143304, "low": 0.140519, "close": 0.143238, "volume": 1450978.0, "close_time": 1630659599999}, {"open_time": 1630659600000, "open": 0.142846, "high": 0.143962, "low": 0.141911, "close": 0.143488, "volume": 1518768.0, "close_time": 1630663199999}, {"open_time": 1630663200000, "open": 0.143616, "high": 0.144825, "low": 0.141873, "close": 0.142521, "volume": 3158735.0, "close_time": 1630666799999}, {"open_time": 1630666800000, "open": 0.142614, "high": 0.143785, "low": 0.141477, "close": 0.143258, "volume": 1369225.0, "close_time": 1630670399999}, {"open_time": 1630670400000, "open": 0.143429, "high": 0.145273, "low": 0.142866, "close": 0.145066, "volume": 2295057.0, "close_time": 1630673999999}, {"open_time": 1630674000000, "open": 0.145042, "high": 0.146666, "low": 0.144803, "close": 0.145195, "volume": 3079746.0, "close_time": 1630677599999}, {"open_time": 1630677600000, "open": 0.14538, "high": 0.146068, "low": 0.144035, "close": 0.145142, "volume": 2541247.0, "close_time": 1630681199999}, {"open_time": 1630681200000, "open": 0.145176, "high": 0.146046, "low": 0.14489, "close": 0.145958, "volume": 1402035.0, "close_time": 1630684799999}, {"open_time": 1630684800000, "open": 0.146047, "high": 0.147683, "low": 0.145388, "close": 0.145804, "volume": 3342962.0, "close_time": 1630688399999}, {"open_time": 1630688400000, "open": 0.14562, "high": 0.146713, "low": 0.144952, "close": 0.145291, "volume": 1369992.0, "close_time": 1630691999999}, {"open_time": 1630692000000, "open": 0.14521, "high": 0.145879, "low": 0.143929, "close": 0.145348, "volume": 2405975.0, "close_time": 1630695599999}, {"open_time": 1630695600000, "open": 0.145465, "high": 0.145954, "low": 0.144244, "close": 0.145434, "volume": 1326018.0, "close_time": 1630699199999}, {"open_time": 1630699200000, "open": 0.145466, "high": 0.14563, "low": 0.143339, "close": 0.144017, "volume": 1213932.0, "close_time": 1630702799999}, {"open_time": 1630702800000, "open": 0.143894, "high": 0.145636, "low": 0.143894, "close": 0.144721, "volume": 944806.0, "close_time": 1630706399999}, {"open_time": 1630706400000, "open": 0.144685, "high": 0.144685, "low": 0.141419, "close": 0.141799, "volume": 2897293.0, "close_time": 1630709999999}, {"open_time": 1630710000000, "open": 0.141649, "high": 0.143853, "low": 0.141416, "close": 0.142804, "volume": 4038503.0, "close_time": 1630713599999}, {"open_time": 1630713600000, "open": 0.143033, "high": 0.144965, "low": 0.142582, "close": 0.14454, "volume": 1166235.0, "close_time": 1630717199999}, {"open_time": 1630717200000, "open": 0.144466, "high": 0.145222, "low": 0.143679, "close": 0.14444, "volume": 729190.0, "close_time": 1630720799999}, {"open_time": 1630720800000, "open": 0.143847, "high": 0.146243, "low": 0.143471, "close": 0.146049, "volume": 788480.0, "close_time": 1630724399999}, {"open_time": 1630724400000, "open": 0.146003, "high": 0.146129, "low": 0.145298, "close": 0.146, "volume": 1131672.0, "close_time": 1630727999999}, {"open_time": 1630728000000, "open": 0.14611, "high": 0.146343, "low": 0.144676, "close": 0.145282, "volume": 654196.0, "close_time": 1630731599999}, {"open_time": 1630731600000, "open": 0.145098, "high": 0.145994, "low": 0.144111, "close": 0.145987, "volume": 1020582.0, "close_time": 1630735199999}, {"open_time": 1630735200000, "open": 0.145917, "high": 0.149, "low": 0.145633, "close": 0.148907, "volume": 2670074.0, "close_time": 1630738799999}, {"open_time": 1630738800000, "open": 0.148933, "high": 0.15222, "low": 0.148614, "close": 0.150828, "volume": 8223442.0, "close_time": 1630742399999}, {"open_time": 1630742400000, "open": 0.150963, "high": 0.151456, "low": 0.148745, "close": 0.15028, "volume": 3321368.0, "close_time": 1630745999999}, {"open_time": 1630746000000, "open": 0.150069, "high": 0.151461, "low": 0.149993, "close": 0.150267, "volume": 1600126.0, "close_time": 1630749599999}, {"open_time": 1630749600000, "open": 0.150424, "high": 0.152799, "low": 0.14832, "close": 0.148423, "volume": 4147188.0, "close_time": 1630753199999}, {"open_time": 1630753200000, "open": 0.148489, "high": 0.149588, "low": 0.148076, "close": 0.149143, "volume": 2282888.0, "close_time": 1630756799999}, {"open_time": 1630756800000, "open": 0.149024, "high": 0.15145, "low": 0.148913, "close": 0.150798, "volume": 2835290.0, "close_time": 1630760399999}, {"open_time": 1630760400000, "open": 0.150822, "high": 0.150867, "low": 0.1495, "close": 0.149678, "volume": 1072218.0, "close_time": 1630763999999}, {"open_time": 1630764000000, "open": 0.149601, "high": 0.149655, "low": 0.147727, "close": 0.147873, "volume": 1534314.0, "close_time": 1630767599999}, {"open_time": 1630767600000, "open": 0.148114, "high": 0.148549, "low": 0.146902, "close": 0.14705, "volume": 1995544.0, "close_time": 1630771199999}, {"open_time": 1630771200000, "open": 0.147043, "high": 0.148382, "low": 0.145774, "close": 0.145905, "volume": 4834492.0, "close_time": 1630774799999}, {"open_time": 1630774800000, "open": 0.146032, "high": 0.146048, "low": 0.142, "close": 0.145251, "volume": 5698667.0, "close_time": 1630778399999}, {"open_time": 1630778400000, "open": 0.145253, "high": 0.146034, "low": 0.144223, "close": 0.144435, "volume": 1992722.0, "close_time": 1630781999999}, {"open_time": 1630782000000, "open": 0.144236, "high": 0.144296, "low": 0.142493, "close": 0.143804, "volume": 1540236.0, "close_time": 1630785599999}, {"open_time": 1630785600000, "open": 0.143664, "high": 0.14575, "low": 0.143496, "close": 0.145399, "volume": 1457692.0, "close_time": 1630789199999}, {"open_time": 1630789200000, "open": 0.145285, "high": 0.145934, "low": 0.144839, "close": 0.14592, "volume": 453570.0, "close_time": 1630792799999}, {"open_time": 1630792800000, "open": 0.145426, "high": 0.146395, "low": 0.145, "close": 0.14513, "volume": 534546.0, "close_time": 1630796399999}, {"open_time": 1630796400000, "open": 0.145432, "high": 0.1459, "low": 0.144061, "close": 0.144768, "volume": 839686.0, "close_time": 1630799999999}, {"open_time": 1630800000000, "open": 0.14484, "high": 0.147313, "low": 0.143847, "close": 0.147251, "volume": 1096210.0, "close_time": 1630803599999}, {"open_time": 1630803600000, "open": 0.147226, "high": 0.147357, "low": 0.144806, "close": 0.145838, "volume": 1025834.0, "close_time": 1630807199999}, {"open_time": 1630807200000, "open": 0.145838, "high": 0.148221, "low": 0.145837, "close": 0.147675, "volume": 1825601.0, "close_time": 1630810799999}, {"open_time": 1630810800000, "open": 0.147637, "high": 0.148026, "low": 0.144939, "close": 0.145091, "volume": 1110047.0, "close_time": 1630814399999}, {"open_time": 1630814400000, "open": 0.14524, "high": 0.146654, "low": 0.14524, "close": 0.146449, "volume": 917032.0, "close_time": 1630817999999}, {"open_time": 1630818000000, "open": 0.146433, "high": 0.14652, "low": 0.144934, "close": 0.145123, "volume": 967883.0, "close_time": 1630821599999}, {"open_time": 1630821600000, "open": 0.144933, "high": 0.146241, "low": 0.144051, "close": 0.146241, "volume": 825253.0, "close_time": 1630825199999}, {"open_time": 1630825200000, "open": 0.145909, "high": 0.146808, "low": 0.145056, "close": 0.14519, "volume": 2001786.0, "close_time": 1630828799999}, {"open_time": 1630828800000, "open": 0.145414, "high": 0.147223, "low": 0.145238, "close": 0.147154, "volume": 1791009.0, "close_time": 1630832399999}, {"open_time": 1630832400000, "open": 0.14707, "high": 0.147444, "low": 0.146062, "close": 0.146562, "volume": 919679.0, "close_time": 1630835999999}, {"open_time": 1630836000000, "open": 0.146726, "high": 0.147493, "low": 0.146248, "close": 0.146583, "volume": 2299513.0, "close_time": 1630839599999}, {"open_time": 1630839600000, "open": 0.146873, "high": 0.148057, "low": 0.146248, "close": 0.148057, "volume": 1026597.0, "close_time": 1630843199999}, {"open_time": 1630843200000, "open": 0.147958, "high": 0.149583, "low": 0.147591, "close": 0.148054, "volume": 2590362.0, "close_time": 1630846799999}, {"open_time": 1630846800000, "open": 0.148267, "high": 0.148895, "low": 0.147339, "close": 0.148285, "volume": 3149956.0, "close_time": 1630850399999}, {"open_time": 1630850400000, "open": 0.148232, "high": 0.149852, "low": 0.148192, "close": 0.149146, "volume": 2097415.0, "close_time": 1630853999999}, {"open_time": 1630854000000, "open": 0.149289, "high": 0.151983, "low": 0.148927, "close": 0.151406, "volume": 5864166.0, "close_time": 1630857599999}, {"open_time": 1630857600000, "open": 0.151231, "high": 0.151888, "low": 0.149247, "close": 0.149562, "volume": 5414510.0, "close_time": 1630861199999}, {"open_time": 1630861200000, "open": 0.149645, "high": 0.150563, "low": 0.149271, "close": 0.150201, "volume": 637183.0, "close_time": 1630864799999}, {"open_time": 1630864800000, "open": 0.150291, "high": 0.150291, "low": 0.149527, "close": 0.14976, "volume": 1689649.0, "close_time": 1630868399999}, {"open_time": 1630868400000, "open": 0.149895, "high": 0.152412, "low": 0.149243, "close": 0.151842, "volume": 2972261.0, "close_time": 1630871999999}, {"open_time": 1630872000000, "open": 0.151821, "high": 0.153818, "low": 0.151055, "close": 0.153586, "volume": 2508614.0, "close_time": 1630875599999}, {"open_time": 1630875600000, "open": 0.153624, "high": 0.154059, "low": 0.151867, "close": 0.152524, "volume": 2422714.0, "close_time": 1630879199999}, {"open_time": 1630879200000, "open": 0.152554, "high": 0.153, "low": 0.151346, "close": 0.151964, "volume": 2056531.0, "close_time": 1630882799999}, {"open_time": 1630882800000, "open": 0.152049, "high": 0.15408, "low": 0.15165, "close": 0.153737, "volume": 2399137.0, "close_time": 1630886399999}, {"open_time": 1630886400000, "open": 0.153804, "high": 0.153968, "low": 0.1444, "close": 0.15177, "volume": 8001102.0, "close_time": 1630889999999}, {"open_time": 1630890000000, "open": 0.151586, "high": 0.151598, "low": 0.149993, "close": 0.150559, "volume": 2280442.0, "close_time": 1630893599999}, {"open_time": 1630893600000, "open": 0.150566, "high": 0.150921, "low": 0.15, "close": 0.150056, "volume": 319375.0, "close_time": 1630897199999}, {"open_time": 1630897200000, "open": 0.150124, "high": 0.151418, "low": 0.150124, "close": 0.151312, "volume": 1072446.0, "close_time": 1630900799999}, {"open_time": 1630900800000, "open": 0.151255, "high": 0.152131, "low": 0.150549, "close": 0.151137, "volume": 902715.0, "close_time": 1630904399999}, {"open_time": 1630904400000, "open": 0.151267, "high": 0.152215, "low": 0.150706, "close": 0.152022, "volume": 227818.0, "close_time": 1630907999999}, {"open_time": 1630908000000, "open": 0.151766, "high": 0.153153, "low": 0.151446, "close": 0.152997, "volume": 1015459.0, "close_time": 1630911599999}, {"open_time": 1630911600000, "open": 0.152968, "high": 0.153417, "low": 0.152414, "close": 0.152871, "volume": 520919.0, "close_time": 1630915199999}, {"open_time": 1630915200000, "open": 0.152839, "high": 0.153072, "low": 0.152024, "close": 0.152532, "volume": 283313.0, "close_time": 1630918799999}, {"open_time": 1630918800000, "open": 0.153091, "high": 0.155698, "low": 0.153091, "close": 0.155417, "volume": 1993412.0, "close_time": 1630922399999}, {"open_time": 1630922400000, "open": 0.155455, "high": 0.155489, "low": 0.15311, "close": 0.155075, "volume": 2364246.0, "close_time": 1630925999999}, {"open_time": 1630926000000, "open": 0.154914, "high": 0.157168, "low": 0.152027, "close": 0.152584, "volume": 4376566.0, "close_time": 1630929599999}, {"open_time": 1630929600000, "open": 0.152081, "high": 0.152081, "low": 0.146165, "close": 0.149625, "volume": 8792277.0, "close_time": 1630933199999}, {"open_time": 1630933200000, "open": 0.149158, "high": 0.151451, "low": 0.148653, "close": 0.151175, "volume": 2103175.0, "close_time": 1630936799999}, {"open_time": 1630936800000, "open": 0.150893, "high": 0.153487, "low": 0.150666, "close": 0.153295, "volume": 1457504.0, "close_time": 1630940399999}, {"open_time": 1630940400000, "open": 0.153092, "high": 0.15315, "low": 0.151055, "close": 0.151778, "volume": 2860301.0, "close_time": 1630943999999}, {"open_time": 1630944000000, "open": 0.151622, "high": 0.151871, "low": 0.15005, "close": 0.150154, "volume": 3062535.0, "close_time": 1630947599999}, {"open_time": 1630947600000, "open": 0.150401, "high": 0.151087, "low": 0.14987, "close": 0.150368, "volume": 1925270.0, "close_time": 1630951199999}, {"open_time": 1630951200000, "open": 0.15014, "high": 0.151498, "low": 0.149659, "close": 0.151244, "volume": 2812900.0, "close_time": 1630954799999}, {"open_time": 1630954800000, "open": 0.151124, "high": 0.151623, "low": 0.150081, "close": 0.150345, "volume": 1832283.0, "close_time": 1630958399999}, {"open_time": 1630958400000, "open": 0.150253, "high": 0.150657, "low": 0.149257, "close": 0.150353, "volume": 1427119.0, "close_time": 1630961999999}, {"open_time": 1630962000000, "open": 0.150182, "high": 0.151498, "low": 0.149765, "close": 0.151448, "volume": 1498723.0, "close_time": 1630965599999}, {"open_time": 1630965600000, "open": 0.15149, "high": 0.151968, "low": 0.150138, "close": 0.150318, "volume": 950140.0, "close_time": 1630969199999}, {"open_time": 1630969200000, "open": 0.150841, "high": 0.150905, "low": 0.149077, "close": 0.149933, "volume": 2153194.0, "close_time": 1630972799999}, {"open_time": 1630972800000, "open": 0.150123, "high": 0.150189, "low": 0.148606, "close": 0.149069, "volume": 1067873.0, "close_time": 1630976399999}, {"open_time": 1630976400000, "open": 0.149165, "high": 0.150203, "low": 0.148997, "close": 0.149236, "volume": 451153.0, "close_time": 1630979999999}, {"open_time": 1630980000000, "open": 0.149664, "high": 0.152501, "low": 0.149664, "close": 0.151869, "volume": 1076517.0, "close_time": 1630983599999}, {"open_time": 1630983600000, "open": 0.15219, "high": 0.152975, "low": 0.151424, "close": 0.151424, "volume": 1920586.0, "close_time": 1630987199999}, {"open_time": 1630987200000, "open": 0.151417, "high": 0.151904, "low": 0.150776, "close": 0.150793, "volume": 694283.0, "close_time": 1630990799999}, {"open_time": 1630990800000, "open": 0.150971, "high": 0.150985, "low": 0.149737, "close": 0.15087, "volume": 483645.0, "close_time": 1630994399999}, {"open_time": 1630994400000, "open": 0.150712, "high": 0.150798, "low": 0.147733, "close": 0.147733, "volume": 1300831.0, "close_time": 1630997999999}, {"open_time": 1630998000000, "open": 0.147734, "high": 0.148789, "low": 0.146, "close": 0.147204, "volume": 2006421.0, "close_time": 1631001599999}, {"open_time": 1631001600000, "open": 0.146952, "high": 0.146952, "low": 0.136277, "close": 0.139036, "volume": 9883515.0, "close_time": 1631005199999}, {"open_time": 1631005200000, "open": 0.139264, "high": 0.14158, "low": 0.133429, "close": 0.135602, "volume": 5980838.0, "close_time": 1631008799999}, {"open_time": 1631008800000, "open": 0.135638, "high": 0.139416, "low": 0.135521, "close": 0.138999, "volume": 5589379.0, "close_time": 1631012399999}, {"open_time": 1631012400000, "open": 0.138999, "high": 0.13953, "low": 0.13732, "close": 0.137734, "volume": 2020631.0, "close_time": 1631015999999}, {"open_time": 1631016000000, "open": 0.137663, "high": 0.138929, "low": 0.135689, "close": 0.138113, "volume": 3319852.0, "close_time": 1631019599999}, {"open_time": 1631019600000, "open": 0.138236, "high": 0.139387, "low": 0.136957, "close": 0.137, "volume": 1566021.0, "close_time": 1631023199999}, {"open_time": 1631023200000, "open": 0.136949, "high": 0.138141, "low": 0.119374, "close": 0.12024, "volume": 24322335.0, "close_time": 1631026799999}, {"open_time": 1631026800000, "open": 0.120239, "high": 0.134, "low": 0.085, "close": 0.121225, "volume": 35129271.0, "close_time": 1631030399999}, {"open_time": 1631030400000, "open": 0.121186, "high": 0.132702, "low": 0.119846, "close": 0.13, "volume": 14706058.0, "close_time": 1631033999999}, {"open_time": 1631034000000, "open": 0.130371, "high": 0.130371, "low": 0.122222, "close": 0.122222, "volume": 7198195.0, "close_time": 1631037599999}, {"open_time": 1631037600000, "open": 0.122185, "high": 0.124199, "low": 0.115031, "close": 0.120846, "volume": 16898024.0, "close_time": 1631041199999}, {"open_time": 1631041200000, "open": 0.120961, "high": 0.12339, "low": 0.11969, "close": 0.119761, "volume": 4682173.0, "close_time": 1631044799999}, {"open_time": 1631044800000, "open": 0.119596, "high": 0.121724, "low": 0.117576, "close": 0.120495, "volume": 6930484.0, "close_time": 1631048399999}, {"open_time": 1631048400000, "open": 0.120495, "high": 0.120911, "low": 0.116766, "close": 0.119353, "volume": 2248762.0, "close_time": 1631051999999}, {"open_time": 1631052000000, "open": 0.119001, "high": 0.122233, "low": 0.117301, "close": 0.120889, "volume": 3780374.0, "close_time": 1631055599999}, {"open_time": 1631055600000, "open": 0.120732, "high": 0.1235, "low": 0.119566, "close": 0.122782, "volume": 3442301.0, "close_time": 1631059199999}, {"open_time": 1631059200000, "open": 0.122841, "high": 0.123968, "low": 0.119455, "close": 0.123968, "volume": 2617511.0, "close_time": 1631062799999}, {"open_time": 1631062800000, "open": 0.123938, "high": 0.12451, "low": 0.121737, "close": 0.124362, "volume": 1765800.0, "close_time": 1631066399999}, {"open_time": 1631066400000, "open": 0.124471, "high": 0.126166, "low": 0.124, "close": 0.124616, "volume": 2340048.0, "close_time": 1631069999999}, {"open_time": 1631070000000, "open": 0.125268, "high": 0.126447, "low": 0.120759, "close": 0.121839, "volume": 5363288.0, "close_time": 1631073599999}, {"open_time": 1631073600000, "open": 0.121876, "high": 0.124, "low": 0.120895, "close": 0.121394, "volume": 1466397.0, "close_time": 1631077199999}, {"open_time": 1631077200000, "open": 0.121992, "high": 0.123733, "low": 0.118827, "close": 0.119106, "volume": 1435090.0, "close_time": 1631080799999}, {"open_time": 1631080800000, "open": 0.119531, "high": 0.120265, "low": 0.110392, "close": 0.111024, "volume": 9970202.0, "close_time": 1631084399999}, {"open_time": 1631084400000, "open": 0.110841, "high": 0.114123, "low": 0.109376, "close": 0.109578, "volume": 3418057.0, "close_time": 1631087999999}, {"open_time": 1631088000000, "open": 0.109776, "high": 0.114741, "low": 0.106311, "close": 0.114682, "volume": 3335661.0, "close_time": 1631091599999}, {"open_time": 1631091600000, "open": 0.114742, "high": 0.118035, "low": 0.113532, "close": 0.117638, "volume": 2240673.0, "close_time": 1631095199999}, {"open_time": 1631095200000, "open": 0.117104, "high": 0.117597, "low": 0.113897, "close": 0.116193, "volume": 2753124.0, "close_time": 1631098799999}, {"open_time": 1631098800000, "open": 0.116389, "high": 0.118086, "low": 0.115263, "close": 0.116459, "volume": 2935988.0, "close_time": 1631102399999}, {"open_time": 1631102400000, "open": 0.116568, "high": 0.119519, "low": 0.116544, "close": 0.117081, "volume": 2194366.0, "close_time": 1631105999999}, {"open_time": 1631106000000, "open": 0.117307, "high": 0.119146, "low": 0.115341, "close": 0.117076, "volume": 2337926.0, "close_time": 1631109599999}, {"open_time": 1631109600000, "open": 0.117208, "high": 0.117789, "low": 0.114255, "close": 0.115044, "volume": 3193751.0, "close_time": 1631113199999}, {"open_time": 1631113200000, "open": 0.115379, "high": 0.119221, "low": 0.115126, "close": 0.118397, "volume": 2755509.0, "close_time": 1631116799999}, {"open_time": 1631116800000, "open": 0.11845, "high": 0.120904, "low": 0.116626, "close": 0.12041, "volume": 2436331.0, "close_time": 1631120399999}, {"open_time": 1631120400000, "open": 0.120267, "high": 0.120267, "low": 0.11772, "close": 0.119766, "volume": 1833017.0, "close_time": 1631123999999}, {"open_time": 1631124000000, "open": 0.11955, "high": 0.121814, "low": 0.119064, "close": 0.121588, "volume": 1344340.0, "close_time": 1631127599999}, {"open_time": 1631127600000, "open": 0.121491, "high": 0.121491, "low": 0.119737, "close": 0.121371, "volume": 1945084.0, "close_time": 1631131199999}, {"open_time": 1631131200000, "open": 0.120946, "high": 0.120991, "low": 0.117617, "close": 0.118195, "volume": 3615098.0, "close_time": 1631134799999}, {"open_time": 1631134800000, "open": 0.117963, "high": 0.118959, "low": 0.117, "close": 0.117601, "volume": 1662400.0, "close_time": 1631138399999}, {"open_time": 1631138400000, "open": 0.117135, "high": 0.121724, "low": 0.116775, "close": 0.121371, "volume": 2864779.0, "close_time": 1631141999999}, {"open_time": 1631142000000, "open": 0.120924, "high": 0.12191, "low": 0.118205, "close": 0.118413, "volume": 2000839.0, "close_time": 1631145599999}, {"open_time": 1631145600000, "open": 0.118441, "high": 0.121761, "low": 0.117882, "close": 0.121419, "volume": 4554783.0, "close_time": 1631149199999}, {"open_time": 1631149200000, "open": 0.121323, "high": 0.121323, "low": 0.11816, "close": 0.11918, "volume": 2262222.0, "close_time": 1631152799999}, {"open_time": 1631152800000, "open": 0.119477, "high": 0.120509, "low": 0.11765, "close": 0.117848, "volume": 2525783.0, "close_time": 1631156399999}, {"open_time": 1631156400000, "open": 0.117977, "high": 0.119432, "low": 0.11711, "close": 0.118536, "volume": 2554515.0, "close_time": 1631159999999}, {"open_time": 1631160000000, "open": 0.118309, "high": 0.12042, "low": 0.118256, "close": 0.120085, "volume": 1441543.0, "close_time": 1631163599999}, {"open_time": 1631163600000, "open": 0.119876, "high": 0.123678, "low": 0.119029, "close": 0.123617, "volume": 2838298.0, "close_time": 1631167199999}, {"open_time": 1631167200000, "open": 0.123595, "high": 0.12451, "low": 0.121445, "close": 0.124156, "volume": 4320629.0, "close_time": 1631170799999}, {"open_time": 1631170800000, "open": 0.1237, "high": 0.124761, "low": 0.121932, "close": 0.124761, "volume": 2531958.0, "close_time": 1631174399999}, {"open_time": 1631174400000, "open": 0.124698, "high": 0.12762, "low": 0.12412, "close": 0.125839, "volume": 4196793.0, "close_time": 1631177999999}, {"open_time": 1631178000000, "open": 0.125828, "high": 0.127221, "low": 0.124509, "close": 0.124776, "volume": 2259954.0, "close_time": 1631181599999}, {"open_time": 1631181600000, "open": 0.12476, "high": 0.12476, "low": 0.121928, "close": 0.123022, "volume": 4580900.0, "close_time": 1631185199999}, {"open_time": 1631185200000, "open": 0.122862, "high": 0.125077, "low": 0.122647, "close": 0.123954, "volume": 2657556.0, "close_time": 1631188799999}, {"open_time": 1631188800000, "open": 0.124349, "high": 0.125127, "low": 0.11831, "close": 0.122094, "volume": 7776175.0, "close_time": 1631192399999}, {"open_time": 1631192400000, "open": 0.122412, "high": 0.12567, "low": 0.122412, "close": 0.123115, "volume": 5739794.0, "close_time": 1631195999999}, {"open_time": 1631196000000, "open": 0.123262, "high": 0.125576, "low": 0.123046, "close": 0.123232, "volume": 10121382.0, "close_time": 1631199599999}, {"open_time": 1631199600000, "open": 0.123316, "high": 0.124645, "low": 0.12209, "close": 0.124462, "volume": 3887829.0, "close_time": 1631203199999}, {"open_time": 1631203200000, "open": 0.124536, "high": 0.12606, "low": 0.123292, "close": 0.125166, "volume": 2611679.0, "close_time": 1631206799999}, {"open_time": 1631206800000, "open": 0.125264, "high": 0.126071, "low": 0.123548, "close": 0.123847, "volume": 3688860.0, "close_time": 1631210399999}, {"open_time": 1631210400000, "open": 0.123957, "high": 0.124262, "low": 0.121225, "close": 0.121267, "volume": 3108003.0, "close_time": 1631213999999}, {"open_time": 1631214000000, "open": 0.121442, "high": 0.122173, "low": 0.120413, "close": 0.120812, "volume": 2039537.0, "close_time": 1631217599999}, {"open_time": 1631217600000, "open": 0.120791, "high": 0.121589, "low": 0.119619, "close": 0.11993, "volume": 3073260.0, "close_time": 1631221199999}, {"open_time": 1631221200000, "open": 0.119865, "high": 0.122246, "low": 0.119718, "close": 0.121749, "volume": 1048337.0, "close_time": 1631224799999}, {"open_time": 1631224800000, "open": 0.121424, "high": 0.12254, "low": 0.120592, "close": 0.121856, "volume": 849981.0, "close_time": 1631228399999}, {"open_time": 1631228400000, "open": 0.121699, "high": 0.12272, "low": 0.120765, "close": 0.121635, "volume": 1009922.0, "close_time": 1631231999999}, {"open_time": 1631232000000, "open": 0.12167, "high": 0.124467, "low": 0.121624, "close": 0.123794, "volume": 2241926.0, "close_time": 1631235599999}, {"open_time": 1631235600000, "open": 0.123804, "high": 0.126304, "low": 0.1238, "close": 0.125791, "volume": 2841271.0, "close_time": 1631239199999}, {"open_time": 1631239200000, "open": 0.125375, "high": 0.126926, "low": 0.124424, "close": 0.12593, "volume": 5723676.0, "close_time": 1631242799999}, {"open_time": 1631242800000, "open": 0.12601, "high": 0.12602, "low": 0.12435, "close": 0.125016, "volume": 668645.0, "close_time": 1631246399999}, {"open_time": 1631246400000, "open": 0.125227, "high": 0.126337, "low": 0.124616, "close": 0.12484, "volume": 806445.0, "close_time": 1631249999999}, {"open_time": 1631250000000, "open": 0.124616, "high": 0.125193, "low": 0.123756, "close": 0.12518, "volume": 866111.0, "close_time": 1631253599999}, {"open_time": 1631253600000, "open": 0.125228, "high": 0.125446, "low": 0.122723, "close": 0.122762, "volume": 793382.0, "close_time": 1631257199999}, {"open_time": 1631257200000, "open": 0.122708, "high": 0.123197, "low": 0.1201, "close": 0.120434, "volume": 3893683.0, "close_time": 1631260799999}, {"open_time": 1631260800000, "open": 0.120407, "high": 0.121583, "low": 0.117921, "close": 0.118884, "volume": 7432163.0, "close_time": 1631264399999}, {"open_time": 1631264400000, "open": 0.119495, "high": 0.120521, "low": 0.117635, "close": 0.120493, "volume": 2386131.0, "close_time": 1631267999999}, {"open_time": 1631268000000, "open": 0.120368, "high": 0.121635, "low": 0.119535, "close": 0.120989, "volume": 1357502.0, "close_time": 1631271599999}, {"open_time": 1631271600000, "open": 0.120999, "high": 0.121467, "low": 0.119417, "close": 0.121153, "volume": 895668.0, "close_time": 1631275199999}, {"open_time": 1631275200000, "open": 0.120794, "high": 0.121783, "low": 0.119342, "close": 0.11954, "volume": 1056772.0, "close_time": 1631278799999}, {"open_time": 1631278800000, "open": 0.119333, "high": 0.120024, "low": 0.117156, "close": 0.117382, "volume": 3019509.0, "close_time": 1631282399999}, {"open_time": 1631282400000, "open": 0.117216, "high": 0.117243, "low": 0.110976, "close": 0.112057, "volume": 14538476.0, "close_time": 1631285999999}, {"open_time": 1631286000000, "open": 0.112068, "high": 0.115564, "low": 0.110598, "close": 0.115159, "volume": 8458352.0, "close_time": 1631289599999}, {"open_time": 1631289600000, "open": 0.115262, "high": 0.115572, "low": 0.113849, "close": 0.11432, "volume": 1435945.0, "close_time": 1631293199999}, {"open_time": 1631293200000, "open": 0.114598, "high": 0.116228, "low": 0.113554, "close": 0.116228, "volume": 826200.0, "close_time": 1631296799999}, {"open_time": 1631296800000, "open": 0.115962, "high": 0.116666, "low": 0.11513, "close": 0.115483, "volume": 1248034.0, "close_time": 1631300399999}, {"open_time": 1631300400000, "open": 0.115169, "high": 0.115377, "low": 0.114052, "close": 0.11475, "volume": 1975121.0, "close_time": 1631303999999}, {"open_time": 1631304000000, "open": 0.114885, "high": 0.115872, "low": 0.112223, "close": 0.112284, "volume": 1522304.0, "close_time": 1631307599999}, {"open_time": 1631307600000, "open": 0.112253, "high": 0.113619, "low": 0.110218, "close": 0.111678, "volume": 1905138.0, "close_time": 1631311199999}, {"open_time": 1631311200000, "open": 0.111494, "high": 0.113146, "low": 0.110868, "close": 0.111403, "volume": 1366374.0, "close_time": 1631314799999}, {"open_time": 1631314800000, "open": 0.111035, "high": 0.113399, "low": 0.110693, "close": 0.112375, "volume": 1363030.0, "close_time": 1631318399999}, {"open_time": 1631318400000, "open": 0.112644, "high": 0.114769, "low": 0.112349, "close": 0.11418, "volume": 1881117.0, "close_time": 1631321999999}, {"open_time": 1631322000000, "open": 0.11438, "high": 0.115452, "low": 0.114328, "close": 0.114452, "volume": 1959560.0, "close_time": 1631325599999}, {"open_time": 1631325600000, "open": 0.114483, "high": 0.115, "low": 0.1135, "close": 0.113922, "volume": 1599361.0, "close_time": 1631329199999}, {"open_time": 1631329200000, "open": 0.113954, "high": 0.113996, "low": 0.105, "close": 0.112528, "volume": 6311626.0, "close_time": 1631332799999}, {"open_time": 1631332800000, "open": 0.112546, "high": 0.114366, "low": 0.112218, "close": 0.114182, "volume": 2115768.0, "close_time": 1631336399999}, {"open_time": 1631336400000, "open": 0.114312, "high": 0.114686, "low": 0.111915, "close": 0.114508, "volume": 2199864.0, "close_time": 1631339999999}, {"open_time": 1631340000000, "open": 0.114691, "high": 0.115026, "low": 0.113485, "close": 0.114255, "volume": 1718414.0, "close_time": 1631343599999}, {"open_time": 1631343600000, "open": 0.114204, "high": 0.114204, "low": 0.111529, "close": 0.113854, "volume": 1192858.0, "close_time": 1631347199999}, {"open_time": 1631347200000, "open": 0.113932, "high": 0.114081, "low": 0.11171, "close": 0.113233, "volume": 1056063.0, "close_time": 1631350799999}, {"open_time": 1631350800000, "open": 0.113469, "high": 0.114717, "low": 0.112305, "close": 0.11438, "volume": 335961.0, "close_time": 1631354399999}, {"open_time": 1631354400000, "open": 0.114728, "high": 0.116518, "low": 0.114525, "close": 0.116304, "volume": 438245.0, "close_time": 1631357999999}, {"open_time": 1631358000000, "open": 0.116506, "high": 0.116904, "low": 0.114666, "close": 0.115282, "volume": 2608592.0, "close_time": 1631361599999}, {"open_time": 1631361600000, "open": 0.115548, "high": 0.119353, "low": 0.115548, "close": 0.11817, "volume": 3307487.0, "close_time": 1631365199999}, {"open_time": 1631365200000, "open": 0.118254, "high": 0.118841, "low": 0.116505, "close": 0.117199, "volume": 1958059.0, "close_time": 1631368799999}, {"open_time": 1631368800000, "open": 0.117446, "high": 0.118082, "low": 0.117025, "close": 0.117766, "volume": 578150.0, "close_time": 1631372399999}, {"open_time": 1631372400000, "open": 0.117839, "high": 0.11789, "low": 0.116759, "close": 0.117272, "volume": 1023879.0, "close_time": 1631375999999}, {"open_time": 1631376000000, "open": 0.117584, "high": 0.118373, "low": 0.116073, "close": 0.118154, "volume": 1566977.0, "close_time": 1631379599999}, {"open_time": 1631379600000, "open": 0.118282, "high": 0.1185, "low": 0.117456, "close": 0.117456, "volume": 4432914.0, "close_time": 1631383199999}, {"open_time": 1631383200000, "open": 0.117552, "high": 0.117552, "low": 0.116385, "close": 0.116999, "volume": 1299436.0, "close_time": 1631386799999}, {"open_time": 1631386800000, "open": 0.11718, "high": 0.11765, "low": 0.115783, "close": 0.115841, "volume": 2568874.0, "close_time": 1631390399999}, {"open_time": 1631390400000, "open": 0.115821, "high": 0.116506, "low": 0.114887, "close": 0.116378, "volume": 1720479.0, "close_time": 1631393999999}, {"open_time": 1631394000000, "open": 0.116359, "high": 0.117354, "low": 0.116086, "close": 0.117049, "volume": 693925.0, "close_time": 1631397599999}, {"open_time": 1631397600000, "open": 0.116666, "high": 0.116666, "low": 0.114704, "close": 0.11502, "volume": 1958515.0, "close_time": 1631401199999}, {"open_time": 1631401200000, "open": 0.114979, "high": 0.115548, "low": 0.114337, "close": 0.115438, "volume": 959151.0, "close_time": 1631404799999}, {"open_time": 1631404800000, "open": 0.115275, "high": 0.116027, "low": 0.11297, "close": 0.114094, "volume": 1130760.0, "close_time": 1631408399999}, {"open_time": 1631408400000, "open": 0.113884, "high": 0.114163, "low": 0.112855, "close": 0.113712, "volume": 1660588.0, "close_time": 1631411999999}, {"open_time": 1631412000000, "open": 0.113769, "high": 0.114899, "low": 0.113534, "close": 0.114899, "volume": 461022.0, "close_time": 1631415599999}, {"open_time": 1631415600000, "open": 0.114694, "high": 0.115211, "low": 0.11443, "close": 0.1147, "volume": 301115.0, "close_time": 1631419199999}, {"open_time": 1631419200000, "open": 0.114364, "high": 0.115048, "low": 0.114275, "close": 0.114407, "volume": 455505.0, "close_time": 1631422799999}, {"open_time": 1631422800000, "open": 0.114518, "high": 0.115438, "low": 0.114457, "close": 0.114874, "volume": 2183070.0, "close_time": 1631426399999}, {"open_time": 1631426400000, "open": 0.114958, "high": 0.11498, "low": 0.113494, "close": 0.113524, "volume": 582063.0, "close_time": 1631429999999}, {"open_time": 1631430000000, "open": 0.113645, "high": 0.114914, "low": 0.113185, "close": 0.114798, "volume": 446437.0, "close_time": 1631433599999}, {"open_time": 1631433600000, "open": 0.114677, "high": 0.118442, "low": 0.11453, "close": 0.118442, "volume": 1830058.0, "close_time": 1631437199999}, {"open_time": 1631437200000, "open": 0.118442, "high": 0.118658, "low": 0.117379, "close": 0.117379, "volume": 413466.0, "close_time": 1631440799999}, {"open_time": 1631440800000, "open": 0.117505, "high": 0.118636, "low": 0.117229, "close": 0.11839, "volume": 195791.0, "close_time": 1631444399999}, {"open_time": 1631444400000, "open": 0.118373, "high": 0.122683, "low": 0.118373, "close": 0.122683, "volume": 4596127.0, "close_time": 1631447999999}, {"open_time": 1631448000000, "open": 0.122648, "high": 0.122668, "low": 0.120671, "close": 0.12115, "volume": 4283999.0, "close_time": 1631451599999}, {"open_time": 1631451600000, "open": 0.121292, "high": 0.121938, "low": 0.120044, "close": 0.121136, "volume": 2195726.0, "close_time": 1631455199999}, {"open_time": 1631455200000, "open": 0.121193, "high": 0.121645, "low": 0.120415, "close": 0.121037, "volume": 1689622.0, "close_time": 1631458799999}, {"open_time": 1631458800000, "open": 0.121236, "high": 0.124355, "low": 0.120913, "close": 0.1222, "volume": 7566337.0, "close_time": 1631462399999}, {"open_time": 1631462400000, "open": 0.122084, "high": 0.12296, "low": 0.120492, "close": 0.121299, "volume": 3138433.0, "close_time": 1631465999999}, {"open_time": 1631466000000, "open": 0.121291, "high": 0.121492, "low": 0.12083, "close": 0.121013, "volume": 1079837.0, "close_time": 1631469599999}, {"open_time": 1631469600000, "open": 0.120945, "high": 0.121182, "low": 0.119797, "close": 0.120346, "volume": 2006578.0, "close_time": 1631473199999}, {"open_time": 1631473200000, "open": 0.12048, "high": 0.120486, "low": 0.118777, "close": 0.120127, "volume": 1252148.0, "close_time": 1631476799999}, {"open_time": 1631476800000, "open": 0.120143, "high": 0.121227, "low": 0.115622, "close": 0.116049, "volume": 4143229.0, "close_time": 1631480399999}, {"open_time": 1631480400000, "open": 0.115618, "high": 0.117042, "low": 0.115091, "close": 0.116732, "volume": 3443162.0, "close_time": 1631483999999}, {"open_time": 1631484000000, "open": 0.11708, "high": 0.118496, "low": 0.11697, "close": 0.11832, "volume": 1296200.0, "close_time": 1631487599999}, {"open_time": 1631487600000, "open": 0.118452, "high": 0.120722, "low": 0.118452, "close": 0.119805, "volume": 2736481.0, "close_time": 1631491199999}, {"open_time": 1631491200000, "open": 0.119916, "high": 0.122098, "low": 0.119115, "close": 0.119406, "volume": 7395240.0, "close_time": 1631494799999}, {"open_time": 1631494800000, "open": 0.11917, "high": 0.119645, "low": 0.116264, "close": 0.11664, "volume": 2558491.0, "close_time": 1631498399999}, {"open_time": 1631498400000, "open": 0.116531, "high": 0.117279, "low": 0.114427, "close": 0.1149, "volume": 3602790.0, "close_time": 1631501999999}, {"open_time": 1631502000000, "open": 0.11491, "high": 0.115811, "low": 0.113333, "close": 0.113381, "volume": 1161505.0, "close_time": 1631505599999}, {"open_time": 1631505600000, "open": 0.113424, "high": 0.114584, "low": 0.113232, "close": 0.1141, "volume": 2310992.0, "close_time": 1631509199999}, {"open_time": 1631509200000, "open": 0.114149, "high": 0.115211, "low": 0.112518, "close": 0.114269, "volume": 3308672.0, "close_time": 1631512799999}, {"open_time": 1631512800000, "open": 0.113999, "high": 0.115429, "low": 0.113532, "close": 0.115287, "volume": 960519.0, "close_time": 1631516399999}, {"open_time": 1631516400000, "open": 0.115095, "high": 0.115258, "low": 0.111246, "close": 0.112555, "volume": 3208405.0, "close_time": 1631519999999}, {"open_time": 1631520000000, "open": 0.11254, "high": 0.112814, "low": 0.110278, "close": 0.111248, "volume": 2897639.0, "close_time": 1631523599999}, {"open_time": 1631523600000, "open": 0.111315, "high": 0.111893, "low": 0.110661, "close": 0.110904, "volume": 1529793.0, "close_time": 1631527199999}, {"open_time": 1631527200000, "open": 0.111285, "high": 0.112598, "low": 0.111178, "close": 0.111468, "volume": 866758.0, "close_time": 1631530799999}, {"open_time": 1631530800000, "open": 0.111382, "high": 0.113077, "low": 0.11002, "close": 0.112771, "volume": 1896710.0, "close_time": 1631534399999}, {"open_time": 1631534400000, "open": 0.112638, "high": 0.113144, "low": 0.111679, "close": 0.111912, "volume": 1005315.0, "close_time": 1631537999999}, {"open_time": 1631538000000, "open": 0.112312, "high": 0.117112, "low": 0.111853, "close": 0.115531, "volume": 3378686.0, "close_time": 1631541599999}, {"open_time": 1631541600000, "open": 0.11547, "high": 0.115606, "low": 0.108599, "close": 0.110195, "volume": 15332175.0, "close_time": 1631545199999}, {"open_time": 1631545200000, "open": 0.110087, "high": 0.1128, "low": 0.109826, "close": 0.111882, "volume": 3518508.0, "close_time": 1631548799999}, {"open_time": 1631548800000, "open": 0.11184, "high": 0.112439, "low": 0.111262, "close": 0.111822, "volume": 1537632.0, "close_time": 1631552399999}, {"open_time": 1631552400000, "open": 0.111919, "high": 0.112211, "low": 0.111414, "close": 0.111693, "volume": 575948.0, "close_time": 1631555999999}, {"open_time": 1631556000000, "open": 0.111698, "high": 0.112441, "low": 0.11149, "close": 0.11211, "volume": 431130.0, "close_time": 1631559599999}, {"open_time": 1631559600000, "open": 0.112357, "high": 0.112992, "low": 0.1115, "close": 0.112612, "volume": 2297057.0, "close_time": 1631563199999}, {"open_time": 1631563200000, "open": 0.112802, "high": 0.113886, "low": 0.112368, "close": 0.113571, "volume": 3263466.0, "close_time": 1631566799999}, {"open_time": 1631566800000, "open": 0.113886, "high": 0.114273, "low": 0.112711, "close": 0.113253, "volume": 1654922.0, "close_time": 1631570399999}, {"open_time": 1631570400000, "open": 0.113251, "high": 0.113884, "low": 0.110982, "close": 0.112806, "volume": 6052059.0, "close_time": 1631573999999}, {"open_time": 1631574000000, "open": 0.112911, "high": 0.113576, "low": 0.112194, "close": 0.112515, "volume": 1147335.0, "close_time": 1631577599999}, {"open_time": 1631577600000, "open": 0.11247, "high": 0.113969, "low": 0.111739, "close": 0.113402, "volume": 5340338.0, "close_time": 1631581199999}, {"open_time": 1631581200000, "open": 0.113261, "high": 0.113593, "low": 0.112609, "close": 0.112639, "volume": 482478.0, "close_time": 1631584799999}, {"open_time": 1631584800000, "open": 0.112926, "high": 0.112926, "low": 0.11176, "close": 0.112162, "volume": 3474422.0, "close_time": 1631588399999}, {"open_time": 1631588400000, "open": 0.112098, "high": 0.113454, "low": 0.112098, "close": 0.113253, "volume": 1156046.0, "close_time": 1631591999999}, {"open_time": 1631592000000, "open": 0.113021, "high": 0.113691, "low": 0.112863, "close": 0.112905, "volume": 1028282.0, "close_time": 1631595599999}, {"open_time": 1631595600000, "open": 0.11318, "high": 0.113568, "low": 0.112767, "close": 0.113182, "volume": 843607.0, "close_time": 1631599199999}, {"open_time": 1631599200000, "open": 0.113255, "high": 0.114516, "low": 0.112805, "close": 0.114191, "volume": 1300846.0, "close_time": 1631602799999}, {"open_time": 1631602800000, "open": 0.114279, "high": 0.114961, "low": 0.113844, "close": 0.114558, "volume": 702545.0, "close_time": 1631606399999}, {"open_time": 1631606400000, "open": 0.114637, "high": 0.116096, "low": 0.114254, "close": 0.11525, "volume": 946211.0, "close_time": 1631609999999}, {"open_time": 1631610000000, "open": 0.115999, "high": 0.116237, "low": 0.114769, "close": 0.115145, "volume": 752003.0, "close_time": 1631613599999}, {"open_time": 1631613600000, "open": 0.1155, "high": 0.117019, "low": 0.11503, "close": 0.116602, "volume": 728641.0, "close_time": 1631617199999}, {"open_time": 1631617200000, "open": 0.116602, "high": 0.116649, "low": 0.115174, "close": 0.115816, "volume": 4935629.0, "close_time": 1631620799999}, {"open_time": 1631620800000, "open": 0.115853, "high": 0.117408, "low": 0.114636, "close": 0.1169, "volume": 1187440.0, "close_time": 1631624399999}, {"open_time": 1631624400000, "open": 0.117058, "high": 0.117519, "low": 0.116182, "close": 0.116371, "volume": 1424693.0, "close_time": 1631627999999}, {"open_time": 1631628000000, "open": 0.116444, "high": 0.117212, "low": 0.115383, "close": 0.117142, "volume": 1065518.0, "close_time": 1631631599999}, {"open_time": 1631631600000, "open": 0.1172, "high": 0.118247, "low": 0.117087, "close": 0.117958, "volume": 1029261.0, "close_time": 1631635199999}, {"open_time": 1631635200000, "open": 0.117999, "high": 0.118138, "low": 0.116722, "close": 0.116769, "volume": 464464.0, "close_time": 1631638799999}, {"open_time": 1631638800000, "open": 0.116779, "high": 0.117277, "low": 0.116272, "close": 0.117098, "volume": 617075.0, "close_time": 1631642399999}, {"open_time": 1631642400000, "open": 0.116945, "high": 0.116974, "low": 0.115048, "close": 0.116056, "volume": 866050.0, "close_time": 1631645999999}, {"open_time": 1631646000000, "open": 0.115731, "high": 0.116149, "low": 0.115144, "close": 0.115261, "volume": 500362.0, "close_time": 1631649599999}, {"open_time": 1631649600000, "open": 0.115256, "high": 0.116858, "low": 0.115094, "close": 0.116267, "volume": 1797736.0, "close_time": 1631653199999}, {"open_time": 1631653200000, "open": 0.116274, "high": 0.116385, "low": 0.114267, "close": 0.115161, "volume": 989317.0, "close_time": 1631656799999}, {"open_time": 1631656800000, "open": 0.114745, "high": 0.117306, "low": 0.114742, "close": 0.117224, "volume": 2051628.0, "close_time": 1631660399999}, {"open_time": 1631660400000, "open": 0.117309, "high": 0.117597, "low": 0.116746, "close": 0.117597, "volume": 981525.0, "close_time": 1631663999999}, {"open_time": 1631664000000, "open": 0.117597, "high": 0.11796, "low": 0.116496, "close": 0.1167, "volume": 1159936.0, "close_time": 1631667599999}, {"open_time": 1631667600000, "open": 0.116592, "high": 0.117496, "low": 0.115966, "close": 0.1161, "volume": 1178991.0, "close_time": 1631671199999}, {"open_time": 1631671200000, "open": 0.116347, "high": 0.117554, "low": 0.116073, "close": 0.117492, "volume": 645956.0, "close_time": 1631674799999}, {"open_time": 1631674800000, "open": 0.117122, "high": 0.117236, "low": 0.115833, "close": 0.116034, "volume": 405944.0, "close_time": 1631678399999}, {"open_time": 1631678400000, "open": 0.116034, "high": 0.117111, "low": 0.116003, "close": 0.116101, "volume": 1707079.0, "close_time": 1631681999999}, {"open_time": 1631682000000, "open": 0.116087, "high": 0.117056, "low": 0.115917, "close": 0.116398, "volume": 945478.0, "close_time": 1631685599999}, {"open_time": 1631685600000, "open": 0.116395, "high": 0.116395, "low": 0.115198, "close": 0.115802, "volume": 825417.0, "close_time": 1631689199999}, {"open_time": 1631689200000, "open": 0.115931, "high": 0.117254, "low": 0.115842, "close": 0.117254, "volume": 887912.0, "close_time": 1631692799999}, {"open_time": 1631692800000, "open": 0.117047, "high": 0.118119, "low": 0.116836, "close": 0.117114, "volume": 515227.0, "close_time": 1631696399999}, {"open_time": 1631696400000, "open": 0.117369, "high": 0.118035, "low": 0.116615, "close": 0.116615, "volume": 393527.0, "close_time": 1631699999999}, {"open_time": 1631700000000, "open": 0.116808, "high": 0.120711, "low": 0.116808, "close": 0.119976, "volume": 2555955.0, "close_time": 1631703599999}, {"open_time": 1631703600000, "open": 0.120068, "high": 0.120561, "low": 0.119, "close": 0.120498, "volume": 1137449.0, "close_time": 1631707199999}, {"open_time": 1631707200000, "open": 0.120437, "high": 0.121467, "low": 0.118791, "close": 0.11917, "volume": 3008763.0, "close_time": 1631710799999}, {"open_time": 1631710800000, "open": 0.119283, "high": 0.120511, "low": 0.118545, "close": 0.120419, "volume": 1042698.0, "close_time": 1631714399999}, {"open_time": 1631714400000, "open": 0.120326, "high": 0.121418, "low": 0.119192, "close": 0.119826, "volume": 1595707.0, "close_time": 1631717999999}, {"open_time": 1631718000000, "open": 0.119746, "high": 0.121835, "low": 0.119672, "close": 0.1217, "volume": 1985643.0, "close_time": 1631721599999}, {"open_time": 1631721600000, "open": 0.1217, "high": 0.12335, "low": 0.121409, "close": 0.121843, "volume": 2644210.0, "close_time": 1631725199999}, {"open_time": 1631725200000, "open": 0.12187, "high": 0.122821, "low": 0.121757, "close": 0.121757, "volume": 1702709.0, "close_time": 1631728799999}, {"open_time": 1631728800000, "open": 0.121868, "high": 0.121868, "low": 0.120718, "close": 0.121271, "volume": 1199020.0, "close_time": 1631732399999}, {"open_time": 1631732400000, "open": 0.121222, "high": 0.121373, "low": 0.120521, "close": 0.120703, "volume": 1144932.0, "close_time": 1631735999999}, {"open_time": 1631736000000, "open": 0.120833, "high": 0.121615, "low": 0.119948, "close": 0.120083, "volume": 2299982.0, "close_time": 1631739599999}, {"open_time": 1631739600000, "open": 0.120069, "high": 0.121089, "low": 0.120043, "close": 0.120782, "volume": 1017777.0, "close_time": 1631743199999}, {"open_time": 1631743200000, "open": 0.120855, "high": 0.120855, "low": 0.120048, "close": 0.120543, "volume": 297008.0, "close_time": 1631746799999}, {"open_time": 1631746800000, "open": 0.120402, "high": 0.122304, "low": 0.120402, "close": 0.122058, "volume": 1888814.0, "close_time": 1631750399999}, {"open_time": 1631750400000, "open": 0.121913, "high": 0.122321, "low": 0.119448, "close": 0.119613, "volume": 1206704.0, "close_time": 1631753999999}, {"open_time": 1631754000000, "open": 0.119429, "high": 0.120904, "low": 0.119405, "close": 0.120812, "volume": 1238550.0, "close_time": 1631757599999}, {"open_time": 1631757600000, "open": 0.120408, "high": 0.121123, "low": 0.119867, "close": 0.120339, "volume": 1076763.0, "close_time": 1631761199999}, {"open_time": 1631761200000, "open": 0.120266, "high": 0.120319, "low": 0.11692, "close": 0.118397, "volume": 10218840.0, "close_time": 1631764799999}, {"open_time": 1631764800000, "open": 0.118416, "high": 0.121386, "low": 0.118274, "close": 0.120948, "volume": 1349093.0, "close_time": 1631768399999}, {"open_time": 1631768400000, "open": 0.120885, "high": 0.121629, "low": 0.12069, "close": 0.121163, "volume": 896276.0, "close_time": 1631771999999}, {"open_time": 1631772000000, "open": 0.121045, "high": 0.121474, "low": 0.120823, "close": 0.121274, "volume": 545580.0, "close_time": 1631775599999}, {"open_time": 1631775600000, "open": 0.121377, "high": 0.12322, "low": 0.121377, "close": 0.122237, "volume": 1986505.0, "close_time": 1631779199999}, {"open_time": 1631779200000, "open": 0.122186, "high": 0.122186, "low": 0.119967, "close": 0.120024, "volume": 1348995.0, "close_time": 1631782799999}, {"open_time": 1631782800000, "open": 0.120077, "high": 0.120979, "low": 0.119681, "close": 0.119856, "volume": 1373108.0, "close_time": 1631786399999}, {"open_time": 1631786400000, "open": 0.119717, "high": 0.120347, "low": 0.118179, "close": 0.119292, "volume": 2126770.0, "close_time": 1631789999999}, {"open_time": 1631790000000, "open": 0.11929, "high": 0.120502, "low": 0.119234, "close": 0.120006, "volume": 323538.0, "close_time": 1631793599999}, {"open_time": 1631793600000, "open": 0.119722, "high": 0.120968, "low": 0.11924, "close": 0.120425, "volume": 1074423.0, "close_time": 1631797199999}, {"open_time": 1631797200000, "open": 0.120153, "high": 0.12063, "low": 0.117002, "close": 0.117221, "volume": 4639710.0, "close_time": 1631800799999}, {"open_time": 1631800800000, "open": 0.116979, "high": 0.117895, "low": 0.11514, "close": 0.116502, "volume": 3251826.0, "close_time": 1631804399999}, {"open_time": 1631804400000, "open": 0.116495, "high": 0.118563, "low": 0.115557, "close": 0.117607, "volume": 1651616.0, "close_time": 1631807999999}, {"open_time": 1631808000000, "open": 0.117654, "high": 0.118373, "low": 0.117349, "close": 0.117751, "volume": 413527.0, "close_time": 1631811599999}, {"open_time": 1631811600000, "open": 0.117669, "high": 0.118109, "low": 0.116004, "close": 0.116157, "volume": 826266.0, "close_time": 1631815199999}, {"open_time": 1631815200000, "open": 0.116383, "high": 0.116978, "low": 0.115909, "close": 0.116723, "volume": 362553.0, "close_time": 1631818799999}, {"open_time": 1631818800000, "open": 0.117, "high": 0.117421, "low": 0.11648, "close": 0.116503, "volume": 841066.0, "close_time": 1631822399999}, {"open_time": 1631822400000, "open": 0.11646, "high": 0.116967, "low": 0.114264, "close": 0.114514, "volume": 2010450.0, "close_time": 1631825999999}, {"open_time": 1631826000000, "open": 0.114906, "high": 0.116608, "low": 0.1145, "close": 0.116536, "volume": 1896294.0, "close_time": 1631829599999}, {"open_time": 1631829600000, "open": 0.116327, "high": 0.116589, "low": 0.115924, "close": 0.116438, "volume": 763192.0, "close_time": 1631833199999}, {"open_time": 1631833200000, "open": 0.116437, "high": 0.117339, "low": 0.116156, "close": 0.11652, "volume": 1546846.0, "close_time": 1631836799999}, {"open_time": 1631836800000, "open": 0.116593, "high": 0.11705, "low": 0.115593, "close": 0.115666, "volume": 1247261.0, "close_time": 1631840399999}, {"open_time": 1631840400000, "open": 0.115569, "high": 0.117352, "low": 0.115321, "close": 0.117044, "volume": 1502945.0, "close_time": 1631843999999}, {"open_time": 1631844000000, "open": 0.117044, "high": 0.117044, "low": 0.115574, "close": 0.115746, "volume": 1067906.0, "close_time": 1631847599999}, {"open_time": 1631847600000, "open": 0.116002, "high": 0.116957, "low": 0.1156, "close": 0.116558, "volume": 542004.0, "close_time": 1631851199999}, {"open_time": 1631851200000, "open": 0.116666, "high": 0.117789, "low": 0.115909, "close": 0.1176, "volume": 629639.0, "close_time": 1631854799999}, {"open_time": 1631854800000, "open": 0.117678, "high": 0.11783, "low": 0.116783, "close": 0.117159, "volume": 831681.0, "close_time": 1631858399999}, {"open_time": 1631858400000, "open": 0.117204, "high": 0.117462, "low": 0.115956, "close": 0.117056, "volume": 516917.0, "close_time": 1631861999999}, {"open_time": 1631862000000, "open": 0.117309, "high": 0.1174, "low": 0.115317, "close": 0.115901, "volume": 1300687.0, "close_time": 1631865599999}, {"open_time": 1631865600000, "open": 0.115919, "high": 0.116419, "low": 0.115203, "close": 0.116391, "volume": 1017637.0, "close_time": 1631869199999}, {"open_time": 1631869200000, "open": 0.116284, "high": 0.11629, "low": 0.114501, "close": 0.114501, "volume": 705863.0, "close_time": 1631872799999}, {"open_time": 1631872800000, "open": 0.114501, "high": 0.114785, "low": 0.112017, "close": 0.112775, "volume": 3080260.0, "close_time": 1631876399999}, {"open_time": 1631876400000, "open": 0.112431, "high": 0.113784, "low": 0.111772, "close": 0.112565, "volume": 1513784.0, "close_time": 1631879999999}, {"open_time": 1631880000000, "open": 0.112301, "high": 0.1133, "low": 0.111691, "close": 0.113108, "volume": 2384564.0, "close_time": 1631883599999}, {"open_time": 1631883600000, "open": 0.11311, "high": 0.113784, "low": 0.112319, "close": 0.1133, "volume": 1267626.0, "close_time": 1631887199999}, {"open_time": 1631887200000, "open": 0.113028, "high": 0.114817, "low": 0.112994, "close": 0.113704, "volume": 1671046.0, "close_time": 1631890799999}, {"open_time": 1631890800000, "open": 0.113765, "high": 0.11446, "low": 0.113277, "close": 0.11446, "volume": 873045.0, "close_time": 1631894399999}, {"open_time": 1631894400000, "open": 0.113878, "high": 0.114433, "low": 0.113485, "close": 0.114269, "volume": 543761.0, "close_time": 1631897999999}, {"open_time": 1631898000000, "open": 0.11424, "high": 0.114429, "low": 0.112624, "close": 0.112675, "volume": 994503.0, "close_time": 1631901599999}, {"open_time": 1631901600000, "open": 0.112645, "high": 0.112982, "low": 0.111359, "close": 0.112326, "volume": 2108640.0, "close_time": 1631905199999}, {"open_time": 1631905200000, "open": 0.11231, "high": 0.113146, "low": 0.111992, "close": 0.113078, "volume": 1006374.0, "close_time": 1631908799999}, {"open_time": 1631908800000, "open": 0.113158, "high": 0.113282, "low": 0.111178, "close": 0.111219, "volume": 1664278.0, "close_time": 1631912399999}, {"open_time": 1631912400000, "open": 0.111154, "high": 0.111896, "low": 0.110527, "close": 0.111739, "volume": 1693090.0, "close_time": 1631915999999}, {"open_time": 1631916000000, "open": 0.111908, "high": 0.11301, "low": 0.110771, "close": 0.110869, "volume": 1683554.0, "close_time": 1631919599999}, {"open_time": 1631919600000, "open": 0.111087, "high": 0.112173, "low": 0.111014, "close": 0.11146, "volume": 960452.0, "close_time": 1631923199999}, {"open_time": 1631923200000, "open": 0.111333, "high": 0.111908, "low": 0.110216, "close": 0.111908, "volume": 2005027.0, "close_time": 1631926799999}, {"open_time": 1631926800000, "open": 0.111964, "high": 0.112531, "low": 0.111514, "close": 0.112119, "volume": 1908349.0, "close_time": 1631930399999}, {"open_time": 1631930400000, "open": 0.112492, "high": 0.112695, "low": 0.112067, "close": 0.11246, "volume": 742285.0, "close_time": 1631933999999}, {"open_time": 1631934000000, "open": 0.112569, "high": 0.113413, "low": 0.112341, "close": 0.113412, "volume": 561172.0, "close_time": 1631937599999}, {"open_time": 1631937600000, "open": 0.113423, "high": 0.114693, "low": 0.113423, "close": 0.11455, "volume": 842423.0, "close_time": 1631941199999}, {"open_time": 1631941200000, "open": 0.114733, "high": 0.116138, "low": 0.114496, "close": 0.115927, "volume": 2153805.0, "close_time": 1631944799999}, {"open_time": 1631944800000, "open": 0.115998, "high": 0.116099, "low": 0.1144, "close": 0.115266, "volume": 1919384.0, "close_time": 1631948399999}, {"open_time": 1631948400000, "open": 0.115285, "high": 0.115531, "low": 0.114999, "close": 0.115196, "volume": 1244318.0, "close_time": 1631951999999}, {"open_time": 1631952000000, "open": 0.115196, "high": 0.115679, "low": 0.114773, "close": 0.114996, "volume": 864374.0, "close_time": 1631955599999}, {"open_time": 1631955600000, "open": 0.114929, "high": 0.115095, "low": 0.113985, "close": 0.114606, "volume": 734047.0, "close_time": 1631959199999}, {"open_time": 1631959200000, "open": 0.114666, "high": 0.115481, "low": 0.114561, "close": 0.114648, "volume": 1165278.0, "close_time": 1631962799999}, {"open_time": 1631962800000, "open": 0.114692, "high": 0.115079, "low": 0.113394, "close": 0.11369, "volume": 2018664.0, "close_time": 1631966399999}, {"open_time": 1631966400000, "open": 0.113781, "high": 0.115196, "low": 0.113467, "close": 0.114025, "volume": 1988378.0, "close_time": 1631969999999}, {"open_time": 1631970000000, "open": 0.11393, "high": 0.114196, "low": 0.113301, "close": 0.113827, "volume": 653306.0, "close_time": 1631973599999}, {"open_time": 1631973600000, "open": 0.113732, "high": 0.114217, "low": 0.113435, "close": 0.11401, "volume": 712320.0, "close_time": 1631977199999}, {"open_time": 1631977200000, "open": 0.114013, "high": 0.114052, "low": 0.112969, "close": 0.113578, "volume": 791596.0, "close_time": 1631980799999}, {"open_time": 1631980800000, "open": 0.113583, "high": 0.113784, "low": 0.112461, "close": 0.11249, "volume": 1162936.0, "close_time": 1631984399999}, {"open_time": 1631984400000, "open": 0.11251, "high": 0.11368, "low": 0.112057, "close": 0.11361, "volume": 2734796.0, "close_time": 1631987999999}, {"open_time": 1631988000000, "open": 0.113576, "high": 0.113576, "low": 0.112666, "close": 0.113113, "volume": 456497.0, "close_time": 1631991599999}, {"open_time": 1631991600000, "open": 0.113047, "high": 0.113104, "low": 0.112272, "close": 0.113104, "volume": 1196874.0, "close_time": 1631995199999}, {"open_time": 1631995200000, "open": 0.112808, "high": 0.112852, "low": 0.11122, "close": 0.11197, "volume": 2708346.0, "close_time": 1631998799999}, {"open_time": 1631998800000, "open": 0.111837, "high": 0.11223, "low": 0.111548, "close": 0.111548, "volume": 1888743.0, "close_time": 1632002399999}, {"open_time": 1632002400000, "open": 0.111414, "high": 0.112241, "low": 0.111277, "close": 0.111725, "volume": 971256.0, "close_time": 1632005999999}, {"open_time": 1632006000000, "open": 0.112106, "high": 0.11301, "low": 0.111623, "close": 0.113003, "volume": 1533659.0, "close_time": 1632009599999}, {"open_time": 1632009600000, "open": 0.112935, "high": 0.1131, "low": 0.111739, "close": 0.111739, "volume": 1470416.0, "close_time": 1632013199999}, {"open_time": 1632013200000, "open": 0.111671, "high": 0.112467, "low": 0.111246, "close": 0.112467, "volume": 918420.0, "close_time": 1632016799999}, {"open_time": 1632016800000, "open": 0.112369, "high": 0.112598, "low": 0.111695, "close": 0.112049, "volume": 823813.0, "close_time": 1632020399999}, {"open_time": 1632020400000, "open": 0.112124, "high": 0.112124, "low": 0.111431, "close": 0.111527, "volume": 538881.0, "close_time": 1632023999999}, {"open_time": 1632024000000, "open": 0.111559, "high": 0.112278, "low": 0.111546, "close": 0.111907, "volume": 520393.0, "close_time": 1632027599999}, {"open_time": 1632027600000, "open": 0.11181, "high": 0.112739, "low": 0.111804, "close": 0.112689, "volume": 442516.0, "close_time": 1632031199999}, {"open_time": 1632031200000, "open": 0.112796, "high": 0.112866, "low": 0.112159, "close": 0.11284, "volume": 738106.0, "close_time": 1632034799999}, {"open_time": 1632034800000, "open": 0.112827, "high": 0.113343, "low": 0.112666, "close": 0.113019, "volume": 1459963.0, "close_time": 1632038399999}, {"open_time": 1632038400000, "open": 0.113173, "high": 0.113999, "low": 0.112956, "close": 0.113817, "volume": 623627.0, "close_time": 1632041999999}, {"open_time": 1632042000000, "open": 0.113795, "high": 0.113795, "low": 0.112727, "close": 0.113403, "volume": 406889.0, "close_time": 1632045599999}, {"open_time": 1632045600000, "open": 0.113142, "high": 0.113176, "low": 0.112203, "close": 0.112291, "volume": 651029.0, "close_time": 1632049199999}, {"open_time": 1632049200000, "open": 0.112179, "high": 0.112179, "low": 0.109006, "close": 0.110057, "volume": 2759292.0, "close_time": 1632052799999}, {"open_time": 1632052800000, "open": 0.10994, "high": 0.110966, "low": 0.109596, "close": 0.110689, "volume": 1089095.0, "close_time": 1632056399999}, {"open_time": 1632056400000, "open": 0.110834, "high": 0.111273, "low": 0.110615, "close": 0.111152, "volume": 725817.0, "close_time": 1632059999999}, {"open_time": 1632060000000, "open": 0.111091, "high": 0.11178, "low": 0.11068, "close": 0.111469, "volume": 2011780.0, "close_time": 1632063599999}, {"open_time": 1632063600000, "open": 0.111486, "high": 0.111758, "low": 0.110917, "close": 0.110925, "volume": 693384.0, "close_time": 1632067199999}, {"open_time": 1632067200000, "open": 0.110915, "high": 0.111491, "low": 0.110598, "close": 0.110615, "volume": 1577134.0, "close_time": 1632070799999}, {"open_time": 1632070800000, "open": 0.110861, "high": 0.110986, "low": 0.109743, "close": 0.110124, "volume": 591294.0, "close_time": 1632074399999}, {"open_time": 1632074400000, "open": 0.110059, "high": 0.111052, "low": 0.109919, "close": 0.110497, "volume": 1308799.0, "close_time": 1632077999999}, {"open_time": 1632078000000, "open": 0.11047, "high": 0.110771, "low": 0.109671, "close": 0.10981, "volume": 1649958.0, "close_time": 1632081599999}, {"open_time": 1632081600000, "open": 0.109669, "high": 0.110569, "low": 0.108991, "close": 0.1104, "volume": 2141756.0, "close_time": 1632085199999}, {"open_time": 1632085200000, "open": 0.110392, "high": 0.110597, "low": 0.1094, "close": 0.109622, "volume": 752938.0, "close_time": 1632088799999}, {"open_time": 1632088800000, "open": 0.110008, "high": 0.110249, "low": 0.106563, "close": 0.107276, "volume": 5968496.0, "close_time": 1632092399999}, {"open_time": 1632092400000, "open": 0.107251, "high": 0.108875, "low": 0.10714, "close": 0.108251, "volume": 2268023.0, "close_time": 1632095999999}, {"open_time": 1632096000000, "open": 0.108343, "high": 0.108355, "low": 0.104022, "close": 0.10491, "volume": 6685410.0, "close_time": 1632099599999}, {"open_time": 1632099600000, "open": 0.104977, "high": 0.105454, "low": 0.104402, "close": 0.10525, "volume": 2880996.0, "close_time": 1632103199999}, {"open_time": 1632103200000, "open": 0.10525, "high": 0.105268, "low": 0.100578, "close": 0.100801, "volume": 4438534.0, "close_time": 1632106799999}, {"open_time": 1632106800000, "open": 0.100568, "high": 0.101203, "low": 0.098741, "close": 0.100471, "volume": 7824492.0, "close_time": 1632110399999}, {"open_time": 1632110400000, "open": 0.100195, "high": 0.101951, "low": 0.099145, "close": 0.101603, "volume": 3356410.0, "close_time": 1632113999999}, {"open_time": 1632114000000, "open": 0.101459, "high": 0.102326, "low": 0.101347, "close": 0.101874, "volume": 1593901.0, "close_time": 1632117599999}, {"open_time": 1632117600000, "open": 0.101837, "high": 0.102434, "low": 0.100126, "close": 0.100842, "volume": 3423899.0, "close_time": 1632121199999}, {"open_time": 1632121200000, "open": 0.100896, "high": 0.101486, "low": 0.096904, "close": 0.0983, "volume": 6328507.0, "close_time": 1632124799999}, {"open_time": 1632124800000, "open": 0.09795, "high": 0.099851, "low": 0.097784, "close": 0.099514, "volume": 3596799.0, "close_time": 1632128399999}, {"open_time": 1632128400000, "open": 0.099427, "high": 0.100444, "low": 0.098342, "close": 0.098342, "volume": 3287226.0, "close_time": 1632131999999}, {"open_time": 1632132000000, "open": 0.098584, "high": 0.099978, "low": 0.097194, "close": 0.09736, "volume": 6335233.0, "close_time": 1632135599999}, {"open_time": 1632135600000, "open": 0.0973, "high": 0.097412, "low": 0.091211, "close": 0.093766, "volume": 11608602.0, "close_time": 1632139199999}, {"open_time": 1632139200000, "open": 0.093798, "high": 0.094887, "low": 0.088282, "close": 0.093545, "volume": 13319442.0, "close_time": 1632142799999}, {"open_time": 1632142800000, "open": 0.093497, "high": 0.097252, "low": 0.091921, "close": 0.096996, "volume": 10346180.0, "close_time": 1632146399999}, {"open_time": 1632146400000, "open": 0.097031, "high": 0.097138, "low": 0.094913, "close": 0.095456, "volume": 3796136.0, "close_time": 1632149999999}, {"open_time": 1632150000000, "open": 0.095422, "high": 0.096643, "low": 0.094147, "close": 0.095089, "volume": 6089460.0, "close_time": 1632153599999}, {"open_time": 1632153600000, "open": 0.095217, "high": 0.096436, "low": 0.094576, "close": 0.095297, "volume": 3710885.0, "close_time": 1632157199999}, {"open_time": 1632157200000, "open": 0.09539, "high": 0.097057, "low": 0.094987, "close": 0.096777, "volume": 3552461.0, "close_time": 1632160799999}, {"open_time": 1632160800000, "open": 0.096732, "high": 0.096732, "low": 0.092879, "close": 0.092968, "volume": 6031566.0, "close_time": 1632164399999}, {"open_time": 1632164400000, "open": 0.09339, "high": 0.094342, "low": 0.090832, "close": 0.094254, "volume": 5177475.0, "close_time": 1632167999999}, {"open_time": 1632168000000, "open": 0.094336, "high": 0.094669, "low": 0.091253, "close": 0.092951, "volume": 2773606.0, "close_time": 1632171599999}, {"open_time": 1632171600000, "open": 0.093018, "high": 0.094081, "low": 0.092787, "close": 0.093094, "volume": 743697.0, "close_time": 1632175199999}, {"open_time": 1632175200000, "open": 0.093149, "high": 0.095126, "low": 0.092525, "close": 0.093066, "volume": 4077985.0, "close_time": 1632178799999}, {"open_time": 1632178800000, "open": 0.093374, "high": 0.094375, "low": 0.090808, "close": 0.091862, "volume": 3565911.0, "close_time": 1632182399999}, {"open_time": 1632182400000, "open": 0.091865, "high": 0.092183, "low": 0.086139, "close": 0.088686, "volume": 15245466.0, "close_time": 1632185999999}, {"open_time": 1632186000000, "open": 0.088744, "high": 0.092986, "low": 0.088465, "close": 0.092881, "volume": 7779520.0, "close_time": 1632189599999}, {"open_time": 1632189600000, "open": 0.092692, "high": 0.0949, "low": 0.092395, "close": 0.09454, "volume": 3970952.0, "close_time": 1632193199999}, {"open_time": 1632193200000, "open": 0.094401, "high": 0.094975, "low": 0.093852, "close": 0.094284, "volume": 1845909.0, "close_time": 1632196799999}, {"open_time": 1632196800000, "open": 0.094061, "high": 0.094897, "low": 0.092439, "close": 0.092849, "volume": 1779910.0, "close_time": 1632200399999}, {"open_time": 1632200400000, "open": 0.092845, "high": 0.093252, "low": 0.091289, "close": 0.092313, "volume": 2263218.0, "close_time": 1632203999999}, {"open_time": 1632204000000, "open": 0.092561, "high": 0.094241, "low": 0.092561, "close": 0.093854, "volume": 2797141.0, "close_time": 1632207599999}, {"open_time": 1632207600000, "open": 0.094163, "high": 0.09571, "low": 0.093646, "close": 0.095451, "volume": 2229612.0, "close_time": 1632211199999}, {"open_time": 1632211200000, "open": 0.095588, "high": 0.096958, "low": 0.09488, "close": 0.096611, "volume": 1799723.0, "close_time": 1632214799999}, {"open_time": 1632214800000, "open": 0.096671, "high": 0.097068, "low": 0.094826, "close": 0.095138, "volume": 3561610.0, "close_time": 1632218399999}, {"open_time": 1632218400000, "open": 0.095373, "high": 0.096842, "low": 0.094824, "close": 0.096613, "volume": 1999401.0, "close_time": 1632221999999}, {"open_time": 1632222000000, "open": 0.096825, "high": 0.097515, "low": 0.095972, "close": 0.09633, "volume": 2754447.0, "close_time": 1632225599999}, {"open_time": 1632225600000, "open": 0.096252, "high": 0.097322, "low": 0.095493, "close": 0.095733, "volume": 2706067.0, "close_time": 1632229199999}, {"open_time": 1632229200000, "open": 0.095809, "high": 0.09666, "low": 0.094913, "close": 0.095813, "volume": 1992350.0, "close_time": 1632232799999}, {"open_time": 1632232800000, "open": 0.09609, "high": 0.096112, "low": 0.092728, "close": 0.093407, "volume": 12281545.0, "close_time": 1632236399999}, {"open_time": 1632236400000, "open": 0.093328, "high": 0.095309, "low": 0.093169, "close": 0.095072, "volume": 1899643.0, "close_time": 1632239999999}, {"open_time": 1632240000000, "open": 0.094934, "high": 0.095348, "low": 0.092828, "close": 0.092828, "volume": 5881464.0, "close_time": 1632243599999}, {"open_time": 1632243600000, "open": 0.092933, "high": 0.093104, "low": 0.090532, "close": 0.091093, "volume": 3819676.0, "close_time": 1632247199999}, {"open_time": 1632247200000, "open": 0.091192, "high": 0.092894, "low": 0.091009, "close": 0.091821, "volume": 5434654.0, "close_time": 1632250799999}, {"open_time": 1632250800000, "open": 0.091843, "high": 0.09223, "low": 0.090461, "close": 0.090577, "volume": 2746837.0, "close_time": 1632254399999}, {"open_time": 1632254400000, "open": 0.090559, "high": 0.091469, "low": 0.08721, "close": 0.087515, "volume": 6771320.0, "close_time": 1632257999999}, {"open_time": 1632258000000, "open": 0.087432, "high": 0.092581, "low": 0.083708, "close": 0.089991, "volume": 11523310.0, "close_time": 1632261599999}, {"open_time": 1632261600000, "open": 0.089867, "high": 0.091013, "low": 0.087631, "close": 0.087808, "volume": 2327468.0, "close_time": 1632265199999}, {"open_time": 1632265200000, "open": 0.087723, "high": 0.089218, "low": 0.085652, "close": 0.086, "volume": 6594915.0, "close_time": 1632268799999}, {"open_time": 1632268800000, "open": 0.086157, "high": 0.088925, "low": 0.084786, "close": 0.086582, "volume": 4561270.0, "close_time": 1632272399999}, {"open_time": 1632272400000, "open": 0.086594, "high": 0.090013, "low": 0.085892, "close": 0.089669, "volume": 7271029.0, "close_time": 1632275999999}, {"open_time": 1632276000000, "open": 0.089704, "high": 0.090481, "low": 0.088979, "close": 0.089703, "volume": 2838916.0, "close_time": 1632279599999}, {"open_time": 1632279600000, "open": 0.089635, "high": 0.090947, "low": 0.08942, "close": 0.089446, "volume": 2505394.0, "close_time": 1632283199999}, {"open_time": 1632283200000, "open": 0.089469, "high": 0.089818, "low": 0.088482, "close": 0.088901, "volume": 1524383.0, "close_time": 1632286799999}, {"open_time": 1632286800000, "open": 0.088999, "high": 0.091111, "low": 0.088999, "close": 0.090527, "volume": 2972023.0, "close_time": 1632290399999}, {"open_time": 1632290400000, "open": 0.09068, "high": 0.091854, "low": 0.089422, "close": 0.091737, "volume": 2724547.0, "close_time": 1632293999999}, {"open_time": 1632294000000, "open": 0.091862, "high": 0.093777, "low": 0.091568, "close": 0.09312, "volume": 3904582.0, "close_time": 1632297599999}, {"open_time": 1632297600000, "open": 0.093123, "high": 0.093453, "low": 0.091887, "close": 0.092058, "volume": 2246411.0, "close_time": 1632301199999}, {"open_time": 1632301200000, "open": 0.092192, "high": 0.092987, "low": 0.091278, "close": 0.092522, "volume": 2997363.0, "close_time": 1632304799999}, {"open_time": 1632304800000, "open": 0.092564, "high": 0.092821, "low": 0.091289, "close": 0.09213, "volume": 3763945.0, "close_time": 1632308399999}, {"open_time": 1632308400000, "open": 0.092118, "high": 0.092311, "low": 0.089763, "close": 0.090842, "volume": 8115683.0, "close_time": 1632311999999}, {"open_time": 1632312000000, "open": 0.091005, "high": 0.091915, "low": 0.090577, "close": 0.091634, "volume": 1961892.0, "close_time": 1632315599999}, {"open_time": 1632315600000, "open": 0.0914, "high": 0.093252, "low": 0.0914, "close": 0.092468, "volume": 1605981.0, "close_time": 1632319199999}, {"open_time": 1632319200000, "open": 0.092517, "high": 0.093182, "low": 0.091785, "close": 0.092772, "volume": 7970512.0, "close_time": 1632322799999}, {"open_time": 1632322800000, "open": 0.092761, "high": 0.096587, "low": 0.09274, "close": 0.09635, "volume": 6173316.0, "close_time": 1632326399999}, {"open_time": 1632326400000, "open": 0.096354, "high": 0.097385, "low": 0.095206, "close": 0.097246, "volume": 3895036.0, "close_time": 1632329999999}, {"open_time": 1632330000000, "open": 0.09725, "high": 0.097438, "low": 0.094511, "close": 0.095816, "volume": 5727269.0, "close_time": 1632333599999}, {"open_time": 1632333600000, "open": 0.095568, "high": 0.0995, "low": 0.095378, "close": 0.096773, "volume": 7040047.0, "close_time": 1632337199999}, {"open_time": 1632337200000, "open": 0.096656, "high": 0.098232, "low": 0.096353, "close": 0.097074, "volume": 3002794.0, "close_time": 1632340799999}, {"open_time": 1632340800000, "open": 0.097009, "high": 0.09848, "low": 0.096617, "close": 0.097509, "volume": 2764476.0, "close_time": 1632344399999}, {"open_time": 1632344400000, "open": 0.097646, "high": 0.098892, "low": 0.096861, "close": 0.097948, "volume": 914206.0, "close_time": 1632347999999}, {"open_time": 1632348000000, "open": 0.097966, "high": 0.099274, "low": 0.097636, "close": 0.098807, "volume": 2553862.0, "close_time": 1632351599999}, {"open_time": 1632351600000, "open": 0.098631, "high": 0.099602, "low": 0.097554, "close": 0.099504, "volume": 2183775.0, "close_time": 1632355199999}, {"open_time": 1632355200000, "open": 0.099541, "high": 0.1002, "low": 0.098267, "close": 0.098774, "volume": 5285236.0, "close_time": 1632358799999}, {"open_time": 1632358800000, "open": 0.098811, "high": 0.100123, "low": 0.097855, "close": 0.100046, "volume": 5671694.0, "close_time": 1632362399999}, {"open_time": 1632362400000, "open": 0.100129, "high": 0.100933, "low": 0.099615, "close": 0.100304, "volume": 4076020.0, "close_time": 1632365999999}, {"open_time": 1632366000000, "open": 0.100356, "high": 0.102313, "low": 0.09992, "close": 0.1022, "volume": 3977792.0, "close_time": 1632369599999}, {"open_time": 1632369600000, "open": 0.102227, "high": 0.102769, "low": 0.101262, "close": 0.101447, "volume": 2810438.0, "close_time": 1632373199999}, {"open_time": 1632373200000, "open": 0.101493, "high": 0.101538, "low": 0.100246, "close": 0.100274, "volume": 2454276.0, "close_time": 1632376799999}, {"open_time": 1632376800000, "open": 0.100413, "high": 0.102242, "low": 0.100038, "close": 0.101979, "volume": 1050148.0, "close_time": 1632380399999}, {"open_time": 1632380400000, "open": 0.101831, "high": 0.102415, "low": 0.101134, "close": 0.102217, "volume": 1038185.0, "close_time": 1632383999999}, {"open_time": 1632384000000, "open": 0.102186, "high": 0.103197, "low": 0.101279, "close": 0.101279, "volume": 2761355.0, "close_time": 1632387599999}, {"open_time": 1632387600000, "open": 0.101267, "high": 0.101967, "low": 0.100594, "close": 0.100742, "volume": 2000883.0, "close_time": 1632391199999}, {"open_time": 1632391200000, "open": 0.100756, "high": 0.101794, "low": 0.098803, "close": 0.09955, "volume": 3102019.0, "close_time": 1632394799999}, {"open_time": 1632394800000, "open": 0.099613, "high": 0.099757, "low": 0.097381, "close": 0.098232, "volume": 2568264.0, "close_time": 1632398399999}, {"open_time": 1632398400000, "open": 0.097977, "high": 0.098973, "low": 0.097248, "close": 0.098186, "volume": 1908019.0, "close_time": 1632401999999}, {"open_time": 1632402000000, "open": 0.098324, "high": 0.10203, "low": 0.098107, "close": 0.101918, "volume": 2211627.0, "close_time": 1632405599999}, {"open_time": 1632405600000, "open": 0.10201, "high": 0.102332, "low": 0.100964, "close": 0.10138, "volume": 2547074.0, "close_time": 1632409199999}, {"open_time": 1632409200000, "open": 0.101358, "high": 0.101775, "low": 0.09909, "close": 0.0998, "volume": 3508894.0, "close_time": 1632412799999}, {"open_time": 1632412800000, "open": 0.099782, "high": 0.100581, "low": 0.099236, "close": 0.099918, "volume": 1880918.0, "close_time": 1632416399999}, {"open_time": 1632416400000, "open": 0.100174, "high": 0.102725, "low": 0.100174, "close": 0.101422, "volume": 3351071.0, "close_time": 1632419999999}, {"open_time": 1632420000000, "open": 0.101764, "high": 0.102182, "low": 0.100909, "close": 0.101991, "volume": 1688162.0, "close_time": 1632423599999}, {"open_time": 1632423600000, "open": 0.101933, "high": 0.102032, "low": 0.101192, "close": 0.101965, "volume": 517583.0, "close_time": 1632427199999}, {"open_time": 1632427200000, "open": 0.102046, "high": 0.102177, "low": 0.100655, "close": 0.101103, "volume": 753322.0, "close_time": 1632430799999}, {"open_time": 1632430800000, "open": 0.101159, "high": 0.101265, "low": 0.099821, "close": 0.100252, "volume": 2417862.0, "close_time": 1632434399999}, {"open_time": 1632434400000, "open": 0.100154, "high": 0.10127, "low": 0.099697, "close": 0.101124, "volume": 493374.0, "close_time": 1632437999999}, {"open_time": 1632438000000, "open": 0.100963, "high": 0.102158, "low": 0.100395, "close": 0.102093, "volume": 2271234.0, "close_time": 1632441599999}, {"open_time": 1632441600000, "open": 0.102016, "high": 0.103154, "low": 0.101138, "close": 0.101284, "volume": 5538930.0, "close_time": 1632445199999}, {"open_time": 1632445200000, "open": 0.101354, "high": 0.101609, "low": 0.100034, "close": 0.100114, "volume": 2724569.0, "close_time": 1632448799999}, {"open_time": 1632448800000, "open": 0.100245, "high": 0.100523, "low": 0.09957, "close": 0.100116, "volume": 1985881.0, "close_time": 1632452399999}, {"open_time": 1632452400000, "open": 0.099991, "high": 0.100565, "low": 0.098895, "close": 0.099142, "volume": 1332071.0, "close_time": 1632455999999}, {"open_time": 1632456000000, "open": 0.099114, "high": 0.099651, "low": 0.0985, "close": 0.099316, "volume": 1895290.0, "close_time": 1632459599999}, {"open_time": 1632459600000, "open": 0.099068, "high": 0.099178, "low": 0.098138, "close": 0.098655, "volume": 1970987.0, "close_time": 1632463199999}, {"open_time": 1632463200000, "open": 0.098801, "high": 0.099769, "low": 0.098094, "close": 0.098094, "volume": 613620.0, "close_time": 1632466799999}, {"open_time": 1632466800000, "open": 0.098079, "high": 0.100529, "low": 0.098034, "close": 0.09935, "volume": 1823576.0, "close_time": 1632470399999}, {"open_time": 1632470400000, "open": 0.099378, "high": 0.100633, "low": 0.098407, "close": 0.098407, "volume": 648433.0, "close_time": 1632473999999}, {"open_time": 1632474000000, "open": 0.098395, "high": 0.098395, "low": 0.091806, "close": 0.092009, "volume": 15093910.0, "close_time": 1632477599999}, {"open_time": 1632477600000, "open": 0.092029, "high": 0.093814, "low": 0.090766, "close": 0.091368, "volume": 5465043.0, "close_time": 1632481199999}, {"open_time": 1632481200000, "open": 0.091518, "high": 0.092334, "low": 0.087802, "close": 0.091746, "volume": 22849989.0, "close_time": 1632484799999}, {"open_time": 1632484800000, "open": 0.091759, "high": 0.091759, "low": 0.089825, "close": 0.090299, "volume": 5622062.0, "close_time": 1632488399999}, {"open_time": 1632488400000, "open": 0.090313, "high": 0.092111, "low": 0.08842, "close": 0.091987, "volume": 3010790.0, "close_time": 1632491999999}, {"open_time": 1632492000000, "open": 0.091931, "high": 0.093983, "low": 0.091739, "close": 0.093083, "volume": 4738654.0, "close_time": 1632495599999}, {"open_time": 1632495600000, "open": 0.092951, "high": 0.09307, "low": 0.091186, "close": 0.092011, "volume": 2608981.0, "close_time": 1632499199999}, {"open_time": 1632499200000, "open": 0.09213, "high": 0.092765, "low": 0.091315, "close": 0.092356, "volume": 2506094.0, "close_time": 1632502799999}, {"open_time": 1632502800000, "open": 0.09231, "high": 0.092406, "low": 0.090954, "close": 0.090954, "volume": 2968174.0, "close_time": 1632506399999}, {"open_time": 1632506400000, "open": 0.091405, "high": 0.092525, "low": 0.091405, "close": 0.09226, "volume": 562342.0, "close_time": 1632509999999}, {"open_time": 1632510000000, "open": 0.092002, "high": 0.093131, "low": 0.091755, "close": 0.092625, "volume": 608373.0, "close_time": 1632513599999}, {"open_time": 1632513600000, "open": 0.09274, "high": 0.094275, "low": 0.092586, "close": 0.094064, "volume": 3688689.0, "close_time": 1632517199999}, {"open_time": 1632517200000, "open": 0.094056, "high": 0.094712, "low": 0.093596, "close": 0.093596, "volume": 4650795.0, "close_time": 1632520799999}, {"open_time": 1632520800000, "open": 0.093893, "high": 0.094205, "low": 0.092835, "close": 0.09398, "volume": 764931.0, "close_time": 1632524399999}, {"open_time": 1632524400000, "open": 0.094121, "high": 0.094121, "low": 0.091936, "close": 0.09228, "volume": 9215211.0, "close_time": 1632527999999}, {"open_time": 1632528000000, "open": 0.092187, "high": 0.093939, "low": 0.091863, "close": 0.093442, "volume": 1217666.0, "close_time": 1632531599999}, {"open_time": 1632531600000, "open": 0.093539, "high": 0.093539, "low": 0.090847, "close": 0.092462, "volume": 1612591.0, "close_time": 1632535199999}, {"open_time": 1632535200000, "open": 0.092479, "high": 0.092845, "low": 0.09136, "close": 0.091444, "volume": 934041.0, "close_time": 1632538799999}, {"open_time": 1632538800000, "open": 0.091591, "high": 0.092659, "low": 0.09154, "close": 0.09238, "volume": 925704.0, "close_time": 1632542399999}, {"open_time": 1632542400000, "open": 0.092618, "high": 0.093421, "low": 0.092405, "close": 0.092524, "volume": 1544484.0, "close_time": 1632545999999}, {"open_time": 1632546000000, "open": 0.092513, "high": 0.092982, "low": 0.091578, "close": 0.091645, "volume": 848639.0, "close_time": 1632549599999}, {"open_time": 1632549600000, "open": 0.091883, "high": 0.093382, "low": 0.091402, "close": 0.093252, "volume": 588591.0, "close_time": 1632553199999}, {"open_time": 1632553200000, "open": 0.093248, "high": 0.093248, "low": 0.091369, "close": 0.091369, "volume": 1074936.0, "close_time": 1632556799999}, {"open_time": 1632556800000, "open": 0.091544, "high": 0.092121, "low": 0.088654, "close": 0.091748, "volume": 4918467.0, "close_time": 1632560399999}, {"open_time": 1632560400000, "open": 0.091774, "high": 0.092944, "low": 0.091077, "close": 0.092518, "volume": 3722726.0, "close_time": 1632563999999}, {"open_time": 1632564000000, "open": 0.092565, "high": 0.093333, "low": 0.092489, "close": 0.092667, "volume": 1681919.0, "close_time": 1632567599999}, {"open_time": 1632567600000, "open": 0.092439, "high": 0.092439, "low": 0.090909, "close": 0.091533, "volume": 1237408.0, "close_time": 1632571199999}, {"open_time": 1632571200000, "open": 0.091713, "high": 0.092058, "low": 0.091216, "close": 0.091339, "volume": 885177.0, "close_time": 1632574799999}, {"open_time": 1632574800000, "open": 0.091311, "high": 0.092914, "low": 0.090977, "close": 0.091936, "volume": 1119304.0, "close_time": 1632578399999}, {"open_time": 1632578400000, "open": 0.091813, "high": 0.092311, "low": 0.090384, "close": 0.090624, "volume": 2267044.0, "close_time": 1632581999999}, {"open_time": 1632582000000, "open": 0.090628, "high": 0.092167, "low": 0.090263, "close": 0.091372, "volume": 2945026.0, "close_time": 1632585599999}, {"open_time": 1632585600000, "open": 0.091335, "high": 0.091806, "low": 0.090309, "close": 0.090905, "volume": 2105232.0, "close_time": 1632589199999}, {"open_time": 1632589200000, "open": 0.091023, "high": 0.0917, "low": 0.090854, "close": 0.090953, "volume": 1080773.0, "close_time": 1632592799999}, {"open_time": 1632592800000, "open": 0.090962, "high": 0.091649, "low": 0.090263, "close": 0.090642, "volume": 1695259.0, "close_time": 1632596399999}, {"open_time": 1632596400000, "open": 0.090736, "high": 0.091539, "low": 0.090262, "close": 0.091029, "volume": 977746.0, "close_time": 1632599999999}, {"open_time": 1632600000000, "open": 0.090768, "high": 0.091309, "low": 0.090256, "close": 0.090476, "volume": 1303701.0, "close_time": 1632603599999}, {"open_time": 1632603600000, "open": 0.090586, "high": 0.090586, "low": 0.089312, "close": 0.09021, "volume": 1339083.0, "close_time": 1632607199999}, {"open_time": 1632607200000, "open": 0.090332, "high": 0.090677, "low": 0.089986, "close": 0.090438, "volume": 1550137.0, "close_time": 1632610799999}, {"open_time": 1632610800000, "open": 0.090565, "high": 0.090622, "low": 0.089017, "close": 0.08996, "volume": 3193818.0, "close_time": 1632614399999}, {"open_time": 1632614400000, "open": 0.089934, "high": 0.090331, "low": 0.088089, "close": 0.088925, "volume": 2172104.0, "close_time": 1632617999999}, {"open_time": 1632618000000, "open": 0.08897, "high": 0.089266, "low": 0.087887, "close": 0.08848, "volume": 563947.0, "close_time": 1632621599999}, {"open_time": 1632621600000, "open": 0.08828, "high": 0.08828, "low": 0.086863, "close": 0.087462, "volume": 1550428.0, "close_time": 1632625199999}, {"open_time": 1632625200000, "open": 0.0875, "high": 0.088762, "low": 0.086998, "close": 0.088095, "volume": 1147568.0, "close_time": 1632628799999}, {"open_time": 1632628800000, "open": 0.088271, "high": 0.088349, "low": 0.087, "close": 0.088349, "volume": 478427.0, "close_time": 1632632399999}, {"open_time": 1632632400000, "open": 0.08835, "high": 0.08899, "low": 0.087731, "close": 0.087886, "volume": 363560.0, "close_time": 1632635999999}, {"open_time": 1632636000000, "open": 0.08806, "high": 0.088422, "low": 0.087229, "close": 0.087229, "volume": 285930.0, "close_time": 1632639599999}, {"open_time": 1632639600000, "open": 0.087339, "high": 0.087817, "low": 0.08428, "close": 0.085206, "volume": 3886900.0, "close_time": 1632643199999}, {"open_time": 1632643200000, "open": 0.08499, "high": 0.086406, "low": 0.084121, "close": 0.085725, "volume": 1356431.0, "close_time": 1632646799999}, {"open_time": 1632646800000, "open": 0.085616, "high": 0.091276, "low": 0.085594, "close": 0.089701, "volume": 3676986.0, "close_time": 1632650399999}, {"open_time": 1632650400000, "open": 0.08986, "high": 0.090874, "low": 0.088599, "close": 0.089234, "volume": 5248483.0, "close_time": 1632653999999}, {"open_time": 1632654000000, "open": 0.08915, "high": 0.090636, "low": 0.089145, "close": 0.090512, "volume": 493543.0, "close_time": 1632657599999}, {"open_time": 1632657600000, "open": 0.090645, "high": 0.092128, "low": 0.090645, "close": 0.091503, "volume": 2825782.0, "close_time": 1632661199999}, {"open_time": 1632661200000, "open": 0.091669, "high": 0.091765, "low": 0.090879, "close": 0.09137, "volume": 1195418.0, "close_time": 1632664799999}, {"open_time": 1632664800000, "open": 0.091518, "high": 0.091829, "low": 0.090898, "close": 0.091626, "volume": 1145544.0, "close_time": 1632668399999}, {"open_time": 1632668400000, "open": 0.09176, "high": 0.092101, "low": 0.091339, "close": 0.091925, "volume": 725955.0, "close_time": 1632671999999}, {"open_time": 1632672000000, "open": 0.092113, "high": 0.092516, "low": 0.090832, "close": 0.091056, "volume": 1492572.0, "close_time": 1632675599999}, {"open_time": 1632675600000, "open": 0.091315, "high": 0.091697, "low": 0.090805, "close": 0.091063, "volume": 1238450.0, "close_time": 1632679199999}, {"open_time": 1632679200000, "open": 0.091216, "high": 0.091439, "low": 0.091015, "close": 0.09131, "volume": 1355112.0, "close_time": 1632682799999}, {"open_time": 1632682800000, "open": 0.091182, "high": 0.091619, "low": 0.090876, "close": 0.09104, "volume": 1504089.0, "close_time": 1632686399999}, {"open_time": 1632686400000, "open": 0.091047, "high": 0.092341, "low": 0.091047, "close": 0.092336, "volume": 2353469.0, "close_time": 1632689999999}, {"open_time": 1632690000000, "open": 0.092424, "high": 0.092807, "low": 0.091947, "close": 0.092807, "volume": 493154.0, "close_time": 1632693599999}, {"open_time": 1632693600000, "open": 0.092816, "high": 0.09324, "low": 0.090423, "close": 0.090437, "volume": 534069.0, "close_time": 1632697199999}, {"open_time": 1632697200000, "open": 0.090519, "high": 0.091589, "low": 0.090019, "close": 0.091589, "volume": 2195339.0, "close_time": 1632700799999}, {"open_time": 1632700800000, "open": 0.091334, "high": 0.09293, "low": 0.090187, "close": 0.092887, "volume": 1289632.0, "close_time": 1632704399999}, {"open_time": 1632704400000, "open": 0.092913, "high": 0.094205, "low": 0.092287, "close": 0.094122, "volume": 537931.0, "close_time": 1632707999999}, {"open_time": 1632708000000, "open": 0.09421, "high": 0.094223, "low": 0.093337, "close": 0.093541, "volume": 521290.0, "close_time": 1632711599999}, {"open_time": 1632711600000, "open": 0.093796, "high": 0.093834, "low": 0.092388, "close": 0.09271, "volume": 535503.0, "close_time": 1632715199999}, {"open_time": 1632715200000, "open": 0.0929, "high": 0.093051, "low": 0.092326, "close": 0.092427, "volume": 166584.0, "close_time": 1632718799999}, {"open_time": 1632718800000, "open": 0.092776, "high": 0.093233, "low": 0.092585, "close": 0.093233, "volume": 259898.0, "close_time": 1632722399999}, {"open_time": 1632722400000, "open": 0.093233, "high": 0.093924, "low": 0.092405, "close": 0.092405, "volume": 152539.0, "close_time": 1632725999999}, {"open_time": 1632726000000, "open": 0.092335, "high": 0.093051, "low": 0.091813, "close": 0.09241, "volume": 725068.0, "close_time": 1632729599999}, {"open_time": 1632729600000, "open": 0.092545, "high": 0.092827, "low": 0.09242, "close": 0.09242, "volume": 78903.0, "close_time": 1632733199999}, {"open_time": 1632733200000, "open": 0.092321, "high": 0.09343, "low": 0.090774, "close": 0.091018, "volume": 2311850.0, "close_time": 1632736799999}, {"open_time": 1632736800000, "open": 0.09107, "high": 0.092222, "low": 0.09107, "close": 0.09161, "volume": 1117262.0, "close_time": 1632740399999}, {"open_time": 1632740400000, "open": 0.091752, "high": 0.091961, "low": 0.09127, "close": 0.091702, "volume": 487569.0, "close_time": 1632743999999}, {"open_time": 1632744000000, "open": 0.091632, "high": 0.091632, "low": 0.090209, "close": 0.0909, "volume": 1424618.0, "close_time": 1632747599999}, {"open_time": 1632747600000, "open": 0.090879, "high": 0.091205, "low": 0.089784, "close": 0.090272, "volume": 4189994.0, "close_time": 1632751199999}, {"open_time": 1632751200000, "open": 0.09009, "high": 0.091787, "low": 0.089038, "close": 0.089202, "volume": 1156735.0, "close_time": 1632754799999}, {"open_time": 1632754800000, "open": 0.089202, "high": 0.089734, "low": 0.088277, "close": 0.089734, "volume": 4072735.0, "close_time": 1632758399999}, {"open_time": 1632758400000, "open": 0.089681, "high": 0.089751, "low": 0.08789, "close": 0.088567, "volume": 421656.0, "close_time": 1632761999999}, {"open_time": 1632762000000, "open": 0.088589, "high": 0.089167, "low": 0.088022, "close": 0.088276, "volume": 676320.0, "close_time": 1632765599999}, {"open_time": 1632765600000, "open": 0.08848, "high": 0.088863, "low": 0.0875, "close": 0.08798, "volume": 2516924.0, "close_time": 1632769199999}, {"open_time": 1632769200000, "open": 0.087701, "high": 0.088362, "low": 0.087462, "close": 0.088077, "volume": 542047.0, "close_time": 1632772799999}, {"open_time": 1632772800000, "open": 0.087919, "high": 0.08843, "low": 0.086756, "close": 0.087158, "volume": 893279.0, "close_time": 1632776399999}, {"open_time": 1632776400000, "open": 0.087053, "high": 0.088762, "low": 0.087053, "close": 0.088579, "volume": 268928.0, "close_time": 1632779999999}, {"open_time": 1632780000000, "open": 0.088545, "high": 0.089407, "low": 0.088343, "close": 0.088497, "volume": 2185339.0, "close_time": 1632783599999}, {"open_time": 1632783600000, "open": 0.088246, "high": 0.088418, "low": 0.086243, "close": 0.086243, "volume": 2733236.0, "close_time": 1632787199999}, {"open_time": 1632787200000, "open": 0.08624, "high": 0.087332, "low": 0.085947, "close": 0.086812, "volume": 1552141.0, "close_time": 1632790799999}, {"open_time": 1632790800000, "open": 0.086591, "high": 0.087694, "low": 0.086, "close": 0.087598, "volume": 3116531.0, "close_time": 1632794399999}, {"open_time": 1632794400000, "open": 0.087647, "high": 0.088723, "low": 0.087562, "close": 0.087816, "volume": 2036589.0, "close_time": 1632797999999}, {"open_time": 1632798000000, "open": 0.087835, "high": 0.087964, "low": 0.087273, "close": 0.087734, "volume": 607391.0, "close_time": 1632801599999}, {"open_time": 1632801600000, "open": 0.087845, "high": 0.088107, "low": 0.087808, "close": 0.087878, "volume": 170578.0, "close_time": 1632805199999}, {"open_time": 1632805200000, "open": 0.087878, "high": 0.087878, "low": 0.087098, "close": 0.087098, "volume": 214340.0, "close_time": 1632808799999}, {"open_time": 1632808800000, "open": 0.087265, "high": 0.087476, "low": 0.08588, "close": 0.086796, "volume": 289298.0, "close_time": 1632812399999}, {"open_time": 1632812400000, "open": 0.086861, "high": 0.086861, "low": 0.085408, "close": 0.085635, "volume": 182657.0, "close_time": 1632815999999}, {"open_time": 1632816000000, "open": 0.085636, "high": 0.087003, "low": 0.085513, "close": 0.086368, "volume": 283234.0, "close_time": 1632819599999}, {"open_time": 1632819600000, "open": 0.08626, "high": 0.087318, "low": 0.085893, "close": 0.086439, "volume": 318670.0, "close_time": 1632823199999}, {"open_time": 1632823200000, "open": 0.086418, "high": 0.087003, "low": 0.08598, "close": 0.086526, "volume": 224182.0, "close_time": 1632826799999}, {"open_time": 1632826800000, "open": 0.086681, "high": 0.087635, "low": 0.086681, "close": 0.087531, "volume": 155014.0, "close_time": 1632830399999}, {"open_time": 1632830400000, "open": 0.087634, "high": 0.08776, "low": 0.086207, "close": 0.086207, "volume": 58871.0, "close_time": 1632833999999}, {"open_time": 1632834000000, "open": 0.08645, "high": 0.087717, "low": 0.086131, "close": 0.086538, "volume": 2819068.0, "close_time": 1632837599999}, {"open_time": 1632837600000, "open": 0.086399, "high": 0.086552, "low": 0.085044, "close": 0.0852, "volume": 2465230.0, "close_time": 1632841199999}, {"open_time": 1632841200000, "open": 0.085024, "high": 0.085078, "low": 0.084318, "close": 0.084318, "volume": 550708.0, "close_time": 1632844799999}, {"open_time": 1632844800000, "open": 0.084248, "high": 0.085327, "low": 0.08322, "close": 0.08322, "volume": 3087467.0, "close_time": 1632848399999}, {"open_time": 1632848400000, "open": 0.083225, "high": 0.083646, "low": 0.082135, "close": 0.082322, "volume": 2307339.0, "close_time": 1632851999999}, {"open_time": 1632852000000, "open": 0.082482, "high": 0.083999, "low": 0.081942, "close": 0.083416, "volume": 3327660.0, "close_time": 1632855599999}, {"open_time": 1632855600000, "open": 0.08364, "high": 0.083924, "low": 0.082618, "close": 0.082985, "volume": 1704334.0, "close_time": 1632859199999}, {"open_time": 1632859200000, "open": 0.083371, "high": 0.084146, "low": 0.083089, "close": 0.083633, "volume": 1331873.0, "close_time": 1632862799999}, {"open_time": 1632862800000, "open": 0.083623, "high": 0.084638, "low": 0.083623, "close": 0.084321, "volume": 880102.0, "close_time": 1632866399999}, {"open_time": 1632866400000, "open": 0.084332, "high": 0.084332, "low": 0.082929, "close": 0.082953, "volume": 1996806.0, "close_time": 1632869999999}, {"open_time": 1632870000000, "open": 0.082953, "high": 0.08329, "low": 0.081513, "close": 0.081856, "volume": 1988597.0, "close_time": 1632873599999}, {"open_time": 1632873600000, "open": 0.081621, "high": 0.083822, "low": 0.081619, "close": 0.083311, "volume": 1700686.0, "close_time": 1632877199999}, {"open_time": 1632877200000, "open": 0.083106, "high": 0.083927, "low": 0.08263, "close": 0.082889, "volume": 435750.0, "close_time": 1632880799999}, {"open_time": 1632880800000, "open": 0.0833, "high": 0.084215, "low": 0.083171, "close": 0.083855, "volume": 248067.0, "close_time": 1632884399999}, {"open_time": 1632884400000, "open": 0.083907, "high": 0.085054, "low": 0.083547, "close": 0.084853, "volume": 1294147.0, "close_time": 1632887999999}, {"open_time": 1632888000000, "open": 0.084855, "high": 0.085867, "low": 0.084855, "close": 0.085318, "volume": 423881.0, "close_time": 1632891599999}, {"open_time": 1632891600000, "open": 0.085563, "high": 0.085907, "low": 0.085072, "close": 0.085735, "volume": 732362.0, "close_time": 1632895199999}, {"open_time": 1632895200000, "open": 0.085983, "high": 0.08655, "low": 0.08578, "close": 0.086383, "volume": 563401.0, "close_time": 1632898799999}, {"open_time": 1632898800000, "open": 0.086364, "high": 0.086485, "low": 0.086364, "close": 0.086485, "volume": 102161.0, "close_time": 1632902399999}, {"open_time": 1632902400000, "open": 0.086485, "high": 0.086485, "low": 0.085973, "close": 0.086259, "volume": 148443.0, "close_time": 1632905999999}, {"open_time": 1632906000000, "open": 0.086089, "high": 0.086127, "low": 0.085513, "close": 0.085755, "volume": 829803.0, "close_time": 1632909599999}, {"open_time": 1632909600000, "open": 0.085759, "high": 0.087113, "low": 0.085729, "close": 0.087112, "volume": 1224107.0, "close_time": 1632913199999}, {"open_time": 1632913200000, "open": 0.086844, "high": 0.087038, "low": 0.086519, "close": 0.086837, "volume": 133495.0, "close_time": 1632916799999}, {"open_time": 1632916800000, "open": 0.087003, "high": 0.087547, "low": 0.085513, "close": 0.085785, "volume": 3132229.0, "close_time": 1632920399999}, {"open_time": 1632920400000, "open": 0.086082, "high": 0.087003, "low": 0.0855, "close": 0.086539, "volume": 448447.0, "close_time": 1632923999999}, {"open_time": 1632924000000, "open": 0.086539, "high": 0.087264, "low": 0.086438, "close": 0.086998, "volume": 445486.0, "close_time": 1632927599999}, {"open_time": 1632927600000, "open": 0.087021, "high": 0.087231, "low": 0.084633, "close": 0.084896, "volume": 2955119.0, "close_time": 1632931199999}, {"open_time": 1632931200000, "open": 0.084769, "high": 0.085348, "low": 0.084251, "close": 0.084376, "volume": 1287573.0, "close_time": 1632934799999}, {"open_time": 1632934800000, "open": 0.084252, "high": 0.084624, "low": 0.083416, "close": 0.083416, "volume": 416073.0, "close_time": 1632938399999}, {"open_time": 1632938400000, "open": 0.083338, "high": 0.084293, "low": 0.083227, "close": 0.083812, "volume": 1569482.0, "close_time": 1632941999999}, {"open_time": 1632942000000, "open": 0.083583, "high": 0.084131, "low": 0.083183, "close": 0.083183, "volume": 172704.0, "close_time": 1632945599999}, {"open_time": 1632945600000, "open": 0.083226, "high": 0.0835, "low": 0.082474, "close": 0.082997, "volume": 4627516.0, "close_time": 1632949199999}, {"open_time": 1632949200000, "open": 0.083039, "high": 0.083425, "low": 0.082721, "close": 0.083132, "volume": 795195.0, "close_time": 1632952799999}, {"open_time": 1632952800000, "open": 0.083159, "high": 0.083915, "low": 0.082655, "close": 0.083842, "volume": 2280395.0, "close_time": 1632956399999}, {"open_time": 1632956400000, "open": 0.083603, "high": 0.084701, "low": 0.083486, "close": 0.084701, "volume": 543419.0, "close_time": 1632959999999}, {"open_time": 1632960000000, "open": 0.08465, "high": 0.08634, "low": 0.084394, "close": 0.08634, "volume": 627290.0, "close_time": 1632963599999}, {"open_time": 1632963600000, "open": 0.086377, "high": 0.087563, "low": 0.085789, "close": 0.087268, "volume": 1115722.0, "close_time": 1632967199999}, {"open_time": 1632967200000, "open": 0.087268, "high": 0.087443, "low": 0.086179, "close": 0.087443, "volume": 4222336.0, "close_time": 1632970799999}, {"open_time": 1632970800000, "open": 0.087446, "high": 0.088102, "low": 0.086939, "close": 0.087872, "volume": 554324.0, "close_time": 1632974399999}, {"open_time": 1632974400000, "open": 0.088081, "high": 0.088583, "low": 0.087806, "close": 0.088159, "volume": 1276027.0, "close_time": 1632977999999}, {"open_time": 1632978000000, "open": 0.088347, "high": 0.089072, "low": 0.088149, "close": 0.088186, "volume": 363069.0, "close_time": 1632981599999}, {"open_time": 1632981600000, "open": 0.088353, "high": 0.088794, "low": 0.087808, "close": 0.087818, "volume": 537145.0, "close_time": 1632985199999}, {"open_time": 1632985200000, "open": 0.087782, "high": 0.087782, "low": 0.086888, "close": 0.086977, "volume": 1615500.0, "close_time": 1632988799999}, {"open_time": 1632988800000, "open": 0.087091, "high": 0.087411, "low": 0.085761, "close": 0.086235, "volume": 9318767.0, "close_time": 1632992399999}, {"open_time": 1632992400000, "open": 0.086214, "high": 0.087113, "low": 0.086214, "close": 0.086883, "volume": 597811.0, "close_time": 1632995999999}, {"open_time": 1632996000000, "open": 0.086971, "high": 0.087471, "low": 0.085939, "close": 0.085939, "volume": 381905.0, "close_time": 1632999599999}, {"open_time": 1632999600000, "open": 0.085933, "high": 0.086883, "low": 0.085933, "close": 0.086689, "volume": 597567.0, "close_time": 1633003199999}, {"open_time": 1633003200000, "open": 0.086761, "high": 0.088889, "low": 0.086761, "close": 0.088103, "volume": 1626233.0, "close_time": 1633006799999}, {"open_time": 1633006800000, "open": 0.088103, "high": 0.089902, "low": 0.087433, "close": 0.089826, "volume": 1739252.0, "close_time": 1633010399999}, {"open_time": 1633010400000, "open": 0.089884, "high": 0.091174, "low": 0.088953, "close": 0.089767, "volume": 4054891.0, "close_time": 1633013999999}, {"open_time": 1633014000000, "open": 0.089887, "high": 0.0904, "low": 0.089414, "close": 0.09015, "volume": 740193.0, "close_time": 1633017599999}, {"open_time": 1633017600000, "open": 0.090037, "high": 0.091856, "low": 0.090037, "close": 0.091762, "volume": 1742030.0, "close_time": 1633021199999}, {"open_time": 1633021200000, "open": 0.09178, "high": 0.092572, "low": 0.090939, "close": 0.092, "volume": 2068974.0, "close_time": 1633024799999}, {"open_time": 1633024800000, "open": 0.092006, "high": 0.092639, "low": 0.091932, "close": 0.09238, "volume": 2012102.0, "close_time": 1633028399999}, {"open_time": 1633028400000, "open": 0.092469, "high": 0.093103, "low": 0.091474, "close": 0.091712, "volume": 1776089.0, "close_time": 1633031999999}, {"open_time": 1633032000000, "open": 0.091839, "high": 0.093554, "low": 0.091839, "close": 0.09293, "volume": 2685314.0, "close_time": 1633035599999}, {"open_time": 1633035600000, "open": 0.092953, "high": 0.095, "low": 0.092627, "close": 0.094784, "volume": 3290671.0, "close_time": 1633039199999}, {"open_time": 1633039200000, "open": 0.094887, "high": 0.094945, "low": 0.093959, "close": 0.094535, "volume": 1256832.0, "close_time": 1633042799999}, {"open_time": 1633042800000, "open": 0.094535, "high": 0.095981, "low": 0.093646, "close": 0.095906, "volume": 1028757.0, "close_time": 1633046399999}, {"open_time": 1633046400000, "open": 0.095987, "high": 0.097356, "low": 0.095566, "close": 0.09601, "volume": 2598568.0, "close_time": 1633049999999}, {"open_time": 1633050000000, "open": 0.095812, "high": 0.0977, "low": 0.095097, "close": 0.097173, "volume": 2791383.0, "close_time": 1633053599999}, {"open_time": 1633053600000, "open": 0.097282, "high": 0.098279, "low": 0.09664, "close": 0.096955, "volume": 2270701.0, "close_time": 1633057199999}, {"open_time": 1633057200000, "open": 0.097027, "high": 0.09829, "low": 0.096422, "close": 0.097887, "volume": 1417319.0, "close_time": 1633060799999}, {"open_time": 1633060800000, "open": 0.0981, "high": 0.099549, "low": 0.098055, "close": 0.098816, "volume": 1786546.0, "close_time": 1633064399999}, {"open_time": 1633064400000, "open": 0.098677, "high": 0.099505, "low": 0.098138, "close": 0.099476, "volume": 1143202.0, "close_time": 1633067999999}, {"open_time": 1633068000000, "open": 0.099176, "high": 0.099176, "low": 0.097598, "close": 0.0987, "volume": 2562539.0, "close_time": 1633071599999}, {"open_time": 1633071600000, "open": 0.098896, "high": 0.102254, "low": 0.098848, "close": 0.102254, "volume": 1866271.0, "close_time": 1633075199999}, {"open_time": 1633075200000, "open": 0.10194, "high": 0.104613, "low": 0.10194, "close": 0.104447, "volume": 3805880.0, "close_time": 1633078799999}, {"open_time": 1633078800000, "open": 0.10449, "high": 0.104611, "low": 0.102895, "close": 0.103469, "volume": 1951629.0, "close_time": 1633082399999}, {"open_time": 1633082400000, "open": 0.103813, "high": 0.111165, "low": 0.103085, "close": 0.108683, "volume": 14931325.0, "close_time": 1633085999999}, {"open_time": 1633086000000, "open": 0.108892, "high": 0.109855, "low": 0.106969, "close": 0.109298, "volume": 4665643.0, "close_time": 1633089599999}, {"open_time": 1633089600000, "open": 0.109477, "high": 0.111414, "low": 0.106752, "close": 0.106951, "volume": 4998235.0, "close_time": 1633093199999}, {"open_time": 1633093200000, "open": 0.107323, "high": 0.109148, "low": 0.105444, "close": 0.105444, "volume": 3431793.0, "close_time": 1633096799999}, {"open_time": 1633096800000, "open": 0.105952, "high": 0.108259, "low": 0.10544, "close": 0.106611, "volume": 8544508.0, "close_time": 1633100399999}, {"open_time": 1633100400000, "open": 0.10678, "high": 0.108252, "low": 0.106639, "close": 0.106951, "volume": 4207636.0, "close_time": 1633103999999}, {"open_time": 1633104000000, "open": 0.107087, "high": 0.108463, "low": 0.106663, "close": 0.108182, "volume": 3195716.0, "close_time": 1633107599999}, {"open_time": 1633107600000, "open": 0.108389, "high": 0.109073, "low": 0.107656, "close": 0.108658, "volume": 2084891.0, "close_time": 1633111199999}, {"open_time": 1633111200000, "open": 0.108426, "high": 0.108835, "low": 0.10765, "close": 0.108152, "volume": 877913.0, "close_time": 1633114799999}, {"open_time": 1633114800000, "open": 0.108351, "high": 0.109642, "low": 0.108175, "close": 0.109477, "volume": 3248766.0, "close_time": 1633118399999}, {"open_time": 1633118400000, "open": 0.109354, "high": 0.109428, "low": 0.107447, "close": 0.108232, "volume": 2347414.0, "close_time": 1633121999999}, {"open_time": 1633122000000, "open": 0.10819, "high": 0.109288, "low": 0.108027, "close": 0.108298, "volume": 1050037.0, "close_time": 1633125599999}, {"open_time": 1633125600000, "open": 0.108505, "high": 0.109037, "low": 0.106137, "close": 0.106626, "volume": 1416498.0, "close_time": 1633129199999}, {"open_time": 1633129200000, "open": 0.106905, "high": 0.10836, "low": 0.106829, "close": 0.108238, "volume": 452059.0, "close_time": 1633132799999}, {"open_time": 1633132800000, "open": 0.108245, "high": 0.109611, "low": 0.1073, "close": 0.107857, "volume": 2797628.0, "close_time": 1633136399999}, {"open_time": 1633136400000, "open": 0.107749, "high": 0.109353, "low": 0.107716, "close": 0.108371, "volume": 357505.0, "close_time": 1633139999999}, {"open_time": 1633140000000, "open": 0.108558, "high": 0.108892, "low": 0.107936, "close": 0.108515, "volume": 298870.0, "close_time": 1633143599999}, {"open_time": 1633143600000, "open": 0.108428, "high": 0.108517, "low": 0.106422, "close": 0.106422, "volume": 1168374.0, "close_time": 1633147199999}, {"open_time": 1633147200000, "open": 0.106798, "high": 0.107108, "low": 0.105966, "close": 0.106519, "volume": 307464.0, "close_time": 1633150799999}, {"open_time": 1633150800000, "open": 0.106413, "high": 0.107774, "low": 0.106413, "close": 0.107372, "volume": 316976.0, "close_time": 1633154399999}, {"open_time": 1633154400000, "open": 0.107082, "high": 0.108252, "low": 0.106928, "close": 0.108252, "volume": 600401.0, "close_time": 1633157999999}, {"open_time": 1633158000000, "open": 0.107905, "high": 0.108259, "low": 0.107397, "close": 0.108053, "volume": 323299.0, "close_time": 1633161599999}, {"open_time": 1633161600000, "open": 0.107647, "high": 0.108297, "low": 0.106643, "close": 0.107237, "volume": 255045.0, "close_time": 1633165199999}, {"open_time": 1633165200000, "open": 0.107376, "high": 0.108405, "low": 0.107376, "close": 0.107873, "volume": 519060.0, "close_time": 1633168799999}, {"open_time": 1633168800000, "open": 0.107581, "high": 0.108072, "low": 0.107291, "close": 0.107291, "volume": 280318.0, "close_time": 1633172399999}, {"open_time": 1633172400000, "open": 0.107311, "high": 0.108463, "low": 0.106641, "close": 0.108328, "volume": 611658.0, "close_time": 1633175999999}, {"open_time": 1633176000000, "open": 0.108463, "high": 0.115947, "low": 0.108463, "close": 0.115337, "volume": 4918915.0, "close_time": 1633179599999}, {"open_time": 1633179600000, "open": 0.115337, "high": 0.115861, "low": 0.113868, "close": 0.114696, "volume": 3610301.0, "close_time": 1633183199999}, {"open_time": 1633183200000, "open": 0.114729, "high": 0.115356, "low": 0.113707, "close": 0.114398, "volume": 973502.0, "close_time": 1633186799999}, {"open_time": 1633186800000, "open": 0.114593, "high": 0.114914, "low": 0.113844, "close": 0.114662, "volume": 786362.0, "close_time": 1633190399999}, {"open_time": 1633190400000, "open": 0.114726, "high": 0.115327, "low": 0.113727, "close": 0.115129, "volume": 869644.0, "close_time": 1633193999999}, {"open_time": 1633194000000, "open": 0.115028, "high": 0.115169, "low": 0.114275, "close": 0.114449, "volume": 671954.0, "close_time": 1633197599999}, {"open_time": 1633197600000, "open": 0.11456, "high": 0.115756, "low": 0.114065, "close": 0.115582, "volume": 425374.0, "close_time": 1633201199999}, {"open_time": 1633201200000, "open": 0.115582, "high": 0.116584, "low": 0.115487, "close": 0.11638, "volume": 903044.0, "close_time": 1633204799999}, {"open_time": 1633204800000, "open": 0.116011, "high": 0.116447, "low": 0.112858, "close": 0.112858, "volume": 1613160.0, "close_time": 1633208399999}, {"open_time": 1633208400000, "open": 0.113147, "high": 0.114409, "low": 0.113147, "close": 0.114409, "volume": 805645.0, "close_time": 1633211999999}, {"open_time": 1633212000000, "open": 0.114177, "high": 0.114998, "low": 0.113183, "close": 0.113183, "volume": 303028.0, "close_time": 1633215599999}, {"open_time": 1633215600000, "open": 0.11353, "high": 0.114024, "low": 0.110377, "close": 0.111409, "volume": 4035445.0, "close_time": 1633219199999}, {"open_time": 1633219200000, "open": 0.11123, "high": 0.112991, "low": 0.108571, "close": 0.109644, "volume": 3483615.0, "close_time": 1633222799999}, {"open_time": 1633222800000, "open": 0.109238, "high": 0.110326, "low": 0.108678, "close": 0.110132, "volume": 1896465.0, "close_time": 1633226399999}, {"open_time": 1633226400000, "open": 0.1098, "high": 0.111063, "low": 0.109743, "close": 0.109743, "volume": 532030.0, "close_time": 1633229999999}, {"open_time": 1633230000000, "open": 0.109762, "high": 0.111073, "low": 0.109419, "close": 0.111073, "volume": 369640.0, "close_time": 1633233599999}, {"open_time": 1633233600000, "open": 0.111067, "high": 0.111997, "low": 0.110932, "close": 0.111657, "volume": 1134451.0, "close_time": 1633237199999}, {"open_time": 1633237200000, "open": 0.111441, "high": 0.112441, "low": 0.111441, "close": 0.112388, "volume": 142316.0, "close_time": 1633240799999}, {"open_time": 1633240800000, "open": 0.112058, "high": 0.112761, "low": 0.111733, "close": 0.111739, "volume": 440586.0, "close_time": 1633244399999}, {"open_time": 1633244400000, "open": 0.111671, "high": 0.111728, "low": 0.110683, "close": 0.111172, "volume": 154709.0, "close_time": 1633247999999}, {"open_time": 1633248000000, "open": 0.111513, "high": 0.112305, "low": 0.111333, "close": 0.111333, "volume": 97759.0, "close_time": 1633251599999}, {"open_time": 1633251600000, "open": 0.111331, "high": 0.111356, "low": 0.109652, "close": 0.110436, "volume": 1066584.0, "close_time": 1633255199999}, {"open_time": 1633255200000, "open": 0.110509, "high": 0.11118, "low": 0.110066, "close": 0.110175, "volume": 301802.0, "close_time": 1633258799999}, {"open_time": 1633258800000, "open": 0.110759, "high": 0.113252, "low": 0.110759, "close": 0.112618, "volume": 1118978.0, "close_time": 1633262399999}, {"open_time": 1633262400000, "open": 0.112219, "high": 0.112907, "low": 0.111739, "close": 0.112816, "volume": 856951.0, "close_time": 1633265999999}, {"open_time": 1633266000000, "open": 0.112467, "high": 0.113224, "low": 0.111651, "close": 0.113224, "volume": 567012.0, "close_time": 1633269599999}, {"open_time": 1633269600000, "open": 0.113252, "high": 0.114263, "low": 0.112235, "close": 0.1127, "volume": 1364002.0, "close_time": 1633273199999}, {"open_time": 1633273200000, "open": 0.112518, "high": 0.112518, "low": 0.110225, "close": 0.110553, "volume": 1092648.0, "close_time": 1633276799999}, {"open_time": 1633276800000, "open": 0.110761, "high": 0.111741, "low": 0.110253, "close": 0.111662, "volume": 902268.0, "close_time": 1633280399999}, {"open_time": 1633280400000, "open": 0.111513, "high": 0.113179, "low": 0.11041, "close": 0.113179, "volume": 2173270.0, "close_time": 1633283999999}, {"open_time": 1633284000000, "open": 0.113095, "high": 0.114565, "low": 0.112736, "close": 0.112814, "volume": 1768455.0, "close_time": 1633287599999}, {"open_time": 1633287600000, "open": 0.113035, "high": 0.113575, "low": 0.112752, "close": 0.113245, "volume": 1022964.0, "close_time": 1633291199999}, {"open_time": 1633291200000, "open": 0.113066, "high": 0.113286, "low": 0.11164, "close": 0.11164, "volume": 677312.0, "close_time": 1633294799999}, {"open_time": 1633294800000, "open": 0.11164, "high": 0.111737, "low": 0.108948, "close": 0.109311, "volume": 2067472.0, "close_time": 1633298399999}, {"open_time": 1633298400000, "open": 0.109289, "high": 0.110999, "low": 0.109289, "close": 0.110373, "volume": 2661333.0, "close_time": 1633301999999}, {"open_time": 1633302000000, "open": 0.110218, "high": 0.111135, "low": 0.110144, "close": 0.110464, "volume": 4821570.0, "close_time": 1633305599999}, {"open_time": 1633305600000, "open": 0.110437, "high": 0.110633, "low": 0.108518, "close": 0.108788, "volume": 827836.0, "close_time": 1633309199999}, {"open_time": 1633309200000, "open": 0.108509, "high": 0.109456, "low": 0.108118, "close": 0.108666, "volume": 485766.0, "close_time": 1633312799999}, {"open_time": 1633312800000, "open": 0.108473, "high": 0.108473, "low": 0.106896, "close": 0.107334, "volume": 688479.0, "close_time": 1633316399999}, {"open_time": 1633316400000, "open": 0.106875, "high": 0.107349, "low": 0.105911, "close": 0.105911, "volume": 1186879.0, "close_time": 1633319999999}, {"open_time": 1633320000000, "open": 0.105855, "high": 0.1066, "low": 0.104101, "close": 0.1066, "volume": 2629570.0, "close_time": 1633323599999}, {"open_time": 1633323600000, "open": 0.106601, "high": 0.106972, "low": 0.106111, "close": 0.106223, "volume": 921879.0, "close_time": 1633327199999}, {"open_time": 1633327200000, "open": 0.106045, "high": 0.106521, "low": 0.105115, "close": 0.106042, "volume": 871829.0, "close_time": 1633330799999}, {"open_time": 1633330800000, "open": 0.105929, "high": 0.108042, "low": 0.105546, "close": 0.108042, "volume": 444434.0, "close_time": 1633334399999}, {"open_time": 1633334400000, "open": 0.108059, "high": 0.108153, "low": 0.106577, "close": 0.107119, "volume": 202007.0, "close_time": 1633337999999}, {"open_time": 1633338000000, "open": 0.107325, "high": 0.107725, "low": 0.106696, "close": 0.107531, "volume": 156785.0, "close_time": 1633341599999}, {"open_time": 1633341600000, "open": 0.107499, "high": 0.107545, "low": 0.106253, "close": 0.107219, "volume": 449609.0, "close_time": 1633345199999}, {"open_time": 1633345200000, "open": 0.107214, "high": 0.107325, "low": 0.105391, "close": 0.106684, "volume": 704705.0, "close_time": 1633348799999}, {"open_time": 1633348800000, "open": 0.106113, "high": 0.108846, "low": 0.106113, "close": 0.108698, "volume": 1232280.0, "close_time": 1633352399999}, {"open_time": 1633352400000, "open": 0.108528, "high": 0.110727, "low": 0.108292, "close": 0.110597, "volume": 1253245.0, "close_time": 1633355999999}, {"open_time": 1633356000000, "open": 0.110629, "high": 0.111541, "low": 0.106627, "close": 0.107293, "volume": 1785101.0, "close_time": 1633359599999}, {"open_time": 1633359600000, "open": 0.107382, "high": 0.108072, "low": 0.105209, "close": 0.108063, "volume": 3606529.0, "close_time": 1633363199999}, {"open_time": 1633363200000, "open": 0.107622, "high": 0.1128, "low": 0.107622, "close": 0.111292, "volume": 6387351.0, "close_time": 1633366799999}, {"open_time": 1633366800000, "open": 0.111739, "high": 0.112887, "low": 0.109943, "close": 0.111594, "volume": 2084443.0, "close_time": 1633370399999}, {"open_time": 1633370400000, "open": 0.11174, "high": 0.112531, "low": 0.111084, "close": 0.111749, "volume": 1832391.0, "close_time": 1633373999999}, {"open_time": 1633374000000, "open": 0.111749, "high": 0.111749, "low": 0.110506, "close": 0.111731, "volume": 1267129.0, "close_time": 1633377599999}, {"open_time": 1633377600000, "open": 0.111866, "high": 0.112068, "low": 0.109125, "close": 0.1095, "volume": 1397571.0, "close_time": 1633381199999}, {"open_time": 1633381200000, "open": 0.109703, "high": 0.11031, "low": 0.108331, "close": 0.10913, "volume": 3516806.0, "close_time": 1633384799999}, {"open_time": 1633384800000, "open": 0.109124, "high": 0.109509, "low": 0.108001, "close": 0.108442, "volume": 389314.0, "close_time": 1633388399999}, {"open_time": 1633388400000, "open": 0.108855, "high": 0.110147, "low": 0.108639, "close": 0.109723, "volume": 2623701.0, "close_time": 1633391999999}, {"open_time": 1633392000000, "open": 0.109563, "high": 0.110922, "low": 0.108615, "close": 0.110437, "volume": 1322388.0, "close_time": 1633395599999}, {"open_time": 1633395600000, "open": 0.110599, "high": 0.111233, "low": 0.109123, "close": 0.109293, "volume": 1889300.0, "close_time": 1633399199999}, {"open_time": 1633399200000, "open": 0.109457, "high": 0.109814, "low": 0.108831, "close": 0.109741, "volume": 454940.0, "close_time": 1633402799999}, {"open_time": 1633402800000, "open": 0.1095, "high": 0.110789, "low": 0.1095, "close": 0.110789, "volume": 1025040.0, "close_time": 1633406399999}, {"open_time": 1633406400000, "open": 0.110789, "high": 0.111655, "low": 0.110454, "close": 0.110779, "volume": 474172.0, "close_time": 1633409999999}, {"open_time": 1633410000000, "open": 0.110875, "high": 0.115382, "low": 0.110825, "close": 0.114395, "volume": 2097068.0, "close_time": 1633413599999}, {"open_time": 1633413600000, "open": 0.114544, "high": 0.11595, "low": 0.113968, "close": 0.114507, "volume": 2655680.0, "close_time": 1633417199999}, {"open_time": 1633417200000, "open": 0.114651, "high": 0.114999, "low": 0.113745, "close": 0.11451, "volume": 486191.0, "close_time": 1633420799999}, {"open_time": 1633420800000, "open": 0.114533, "high": 0.114707, "low": 0.112733, "close": 0.114217, "volume": 464073.0, "close_time": 1633424399999}, {"open_time": 1633424400000, "open": 0.114161, "high": 0.114782, "low": 0.112517, "close": 0.114419, "volume": 482199.0, "close_time": 1633427999999}, {"open_time": 1633428000000, "open": 0.114782, "high": 0.115183, "low": 0.114033, "close": 0.114473, "volume": 759532.0, "close_time": 1633431599999}, {"open_time": 1633431600000, "open": 0.114405, "high": 0.114894, "low": 0.113082, "close": 0.113082, "volume": 2428926.0, "close_time": 1633435199999}, {"open_time": 1633435200000, "open": 0.113272, "high": 0.113423, "low": 0.112656, "close": 0.112666, "volume": 603709.0, "close_time": 1633438799999}, {"open_time": 1633438800000, "open": 0.112631, "high": 0.113179, "low": 0.11214, "close": 0.112432, "volume": 1596583.0, "close_time": 1633442399999}, {"open_time": 1633442400000, "open": 0.112431, "high": 0.112588, "low": 0.108882, "close": 0.109927, "volume": 4037243.0, "close_time": 1633445999999}, {"open_time": 1633446000000, "open": 0.109816, "high": 0.111234, "low": 0.109538, "close": 0.110287, "volume": 3307922.0, "close_time": 1633449599999}, {"open_time": 1633449600000, "open": 0.110313, "high": 0.110922, "low": 0.109174, "close": 0.11076, "volume": 2506238.0, "close_time": 1633453199999}, {"open_time": 1633453200000, "open": 0.110617, "high": 0.11118, "low": 0.110303, "close": 0.11118, "volume": 826302.0, "close_time": 1633456799999}, {"open_time": 1633456800000, "open": 0.111194, "high": 0.111974, "low": 0.110996, "close": 0.111674, "volume": 2001738.0, "close_time": 1633460399999}, {"open_time": 1633460400000, "open": 0.111979, "high": 0.112577, "low": 0.111749, "close": 0.112307, "volume": 2399116.0, "close_time": 1633463999999}, {"open_time": 1633464000000, "open": 0.112576, "high": 0.11386, "low": 0.112428, "close": 0.113834, "volume": 1503669.0, "close_time": 1633467599999}, {"open_time": 1633467600000, "open": 0.113696, "high": 0.114043, "low": 0.11271, "close": 0.113334, "volume": 1441410.0, "close_time": 1633471199999}, {"open_time": 1633471200000, "open": 0.113334, "high": 0.114176, "low": 0.113, "close": 0.113193, "volume": 1246042.0, "close_time": 1633474799999}, {"open_time": 1633474800000, "open": 0.113193, "high": 0.113808, "low": 0.113082, "close": 0.113082, "volume": 2612524.0, "close_time": 1633478399999}, {"open_time": 1633478400000, "open": 0.113523, "high": 0.114249, "low": 0.112393, "close": 0.1128, "volume": 1004964.0, "close_time": 1633481999999}, {"open_time": 1633482000000, "open": 0.112427, "high": 0.112577, "low": 0.111352, "close": 0.112481, "volume": 1143630.0, "close_time": 1633485599999}, {"open_time": 1633485600000, "open": 0.112577, "high": 0.113569, "low": 0.112207, "close": 0.112581, "volume": 1110051.0, "close_time": 1633489199999}, {"open_time": 1633489200000, "open": 0.112612, "high": 0.112654, "low": 0.11158, "close": 0.111747, "volume": 788643.0, "close_time": 1633492799999}, {"open_time": 1633492800000, "open": 0.111584, "high": 0.111773, "low": 0.110145, "close": 0.110302, "volume": 1058716.0, "close_time": 1633496399999}, {"open_time": 1633496400000, "open": 0.110553, "high": 0.111542, "low": 0.110267, "close": 0.111235, "volume": 1804029.0, "close_time": 1633499999999}, {"open_time": 1633500000000, "open": 0.111376, "high": 0.111999, "low": 0.110615, "close": 0.110615, "volume": 344056.0, "close_time": 1633503599999}, {"open_time": 1633503600000, "open": 0.110544, "high": 0.11066, "low": 0.108675, "close": 0.10891, "volume": 2001465.0, "close_time": 1633507199999}, {"open_time": 1633507200000, "open": 0.10895, "high": 0.1093, "low": 0.105243, "close": 0.106101, "volume": 1705276.0, "close_time": 1633510799999}, {"open_time": 1633510800000, "open": 0.106045, "high": 0.106686, "low": 0.105313, "close": 0.1061, "volume": 566518.0, "close_time": 1633514399999}, {"open_time": 1633514400000, "open": 0.106293, "high": 0.107916, "low": 0.10593, "close": 0.107317, "volume": 630541.0, "close_time": 1633517999999}, {"open_time": 1633518000000, "open": 0.107205, "high": 0.107799, "low": 0.106757, "close": 0.106888, "volume": 2075595.0, "close_time": 1633521599999}, {"open_time": 1633521600000, "open": 0.106875, "high": 0.109433, "low": 0.106559, "close": 0.108994, "volume": 1880580.0, "close_time": 1633525199999}, {"open_time": 1633525200000, "open": 0.108673, "high": 0.115089, "low": 0.108651, "close": 0.113011, "volume": 7829455.0, "close_time": 1633528799999}, {"open_time": 1633528800000, "open": 0.113145, "high": 0.114307, "low": 0.111817, "close": 0.114056, "volume": 5931753.0, "close_time": 1633532399999}, {"open_time": 1633532400000, "open": 0.114196, "high": 0.114821, "low": 0.112833, "close": 0.114715, "volume": 4494560.0, "close_time": 1633535999999}, {"open_time": 1633536000000, "open": 0.114567, "high": 0.114759, "low": 0.113269, "close": 0.114759, "volume": 2467722.0, "close_time": 1633539599999}, {"open_time": 1633539600000, "open": 0.114785, "high": 0.114796, "low": 0.113418, "close": 0.114067, "volume": 1708915.0, "close_time": 1633543199999}, {"open_time": 1633543200000, "open": 0.114248, "high": 0.114438, "low": 0.112409, "close": 0.112691, "volume": 944708.0, "close_time": 1633546799999}, {"open_time": 1633546800000, "open": 0.112722, "high": 0.113757, "low": 0.112722, "close": 0.11301, "volume": 1717819.0, "close_time": 1633550399999}, {"open_time": 1633550400000, "open": 0.113203, "high": 0.113464, "low": 0.111096, "close": 0.111585, "volume": 2846597.0, "close_time": 1633553999999}, {"open_time": 1633554000000, "open": 0.111585, "high": 0.112886, "low": 0.111464, "close": 0.1118, "volume": 2638065.0, "close_time": 1633557599999}, {"open_time": 1633557600000, "open": 0.111883, "high": 0.113366, "low": 0.111466, "close": 0.11323, "volume": 2407701.0, "close_time": 1633561199999}, {"open_time": 1633561200000, "open": 0.113278, "high": 0.113571, "low": 0.112023, "close": 0.112219, "volume": 1000229.0, "close_time": 1633564799999}, {"open_time": 1633564800000, "open": 0.112219, "high": 0.112363, "low": 0.109825, "close": 0.110598, "volume": 7192942.0, "close_time": 1633568399999}, {"open_time": 1633568400000, "open": 0.11077, "high": 0.111733, "low": 0.109049, "close": 0.110399, "volume": 6398903.0, "close_time": 1633571999999}, {"open_time": 1633572000000, "open": 0.110334, "high": 0.11174, "low": 0.110274, "close": 0.110527, "volume": 1889681.0, "close_time": 1633575599999}, {"open_time": 1633575600000, "open": 0.110547, "high": 0.111036, "low": 0.10969, "close": 0.110047, "volume": 778079.0, "close_time": 1633579199999}, {"open_time": 1633579200000, "open": 0.11, "high": 0.112117, "low": 0.109759, "close": 0.111949, "volume": 1111407.0, "close_time": 1633582799999}, {"open_time": 1633582800000, "open": 0.111805, "high": 0.112002, "low": 0.110375, "close": 0.111548, "volume": 678835.0, "close_time": 1633586399999}, {"open_time": 1633586400000, "open": 0.111439, "high": 0.112103, "low": 0.110509, "close": 0.110747, "volume": 937308.0, "close_time": 1633589999999}, {"open_time": 1633590000000, "open": 0.110716, "high": 0.114217, "low": 0.110218, "close": 0.11395, "volume": 3119031.0, "close_time": 1633593599999}, {"open_time": 1633593600000, "open": 0.114035, "high": 0.117883, "low": 0.113841, "close": 0.116903, "volume": 6192358.0, "close_time": 1633597199999}, {"open_time": 1633597200000, "open": 0.116908, "high": 0.117636, "low": 0.114329, "close": 0.115587, "volume": 2473268.0, "close_time": 1633600799999}, {"open_time": 1633600800000, "open": 0.115705, "high": 0.116329, "low": 0.113924, "close": 0.114161, "volume": 2909453.0, "close_time": 1633604399999}, {"open_time": 1633604400000, "open": 0.114245, "high": 0.115778, "low": 0.114245, "close": 0.115421, "volume": 3414680.0, "close_time": 1633607999999}, {"open_time": 1633608000000, "open": 0.115468, "high": 0.116126, "low": 0.113235, "close": 0.113994, "volume": 2076728.0, "close_time": 1633611599999}, {"open_time": 1633611600000, "open": 0.114016, "high": 0.11546, "low": 0.113435, "close": 0.115387, "volume": 2582721.0, "close_time": 1633615199999}, {"open_time": 1633615200000, "open": 0.1155, "high": 0.116036, "low": 0.111688, "close": 0.112143, "volume": 4052137.0, "close_time": 1633618799999}, {"open_time": 1633618800000, "open": 0.111997, "high": 0.113307, "low": 0.111671, "close": 0.112283, "volume": 2449254.0, "close_time": 1633622399999}, {"open_time": 1633622400000, "open": 0.112336, "high": 0.112992, "low": 0.111014, "close": 0.112517, "volume": 1861943.0, "close_time": 1633625999999}, {"open_time": 1633626000000, "open": 0.112375, "high": 0.112923, "low": 0.111385, "close": 0.111641, "volume": 1857538.0, "close_time": 1633629599999}, {"open_time": 1633629600000, "open": 0.111333, "high": 0.112128, "low": 0.110816, "close": 0.111315, "volume": 5163193.0, "close_time": 1633633199999}, {"open_time": 1633633200000, "open": 0.111234, "high": 0.112024, "low": 0.11118, "close": 0.111551, "volume": 2911669.0, "close_time": 1633636799999}, {"open_time": 1633636800000, "open": 0.111614, "high": 0.112739, "low": 0.11122, "close": 0.112348, "volume": 982404.0, "close_time": 1633640399999}, {"open_time": 1633640400000, "open": 0.112228, "high": 0.113221, "low": 0.112046, "close": 0.112591, "volume": 1594817.0, "close_time": 1633643999999}, {"open_time": 1633644000000, "open": 0.112467, "high": 0.112504, "low": 0.110694, "close": 0.111733, "volume": 1231999.0, "close_time": 1633647599999}, {"open_time": 1633647600000, "open": 0.111529, "high": 0.111873, "low": 0.110124, "close": 0.111508, "volume": 2122709.0, "close_time": 1633651199999}, {"open_time": 1633651200000, "open": 0.111672, "high": 0.112608, "low": 0.111096, "close": 0.112406, "volume": 515888.0, "close_time": 1633654799999}, {"open_time": 1633654800000, "open": 0.112406, "high": 0.113, "low": 0.11214, "close": 0.11288, "volume": 432973.0, "close_time": 1633658399999}, {"open_time": 1633658400000, "open": 0.112496, "high": 0.112907, "low": 0.111906, "close": 0.112048, "volume": 268182.0, "close_time": 1633661999999}, {"open_time": 1633662000000, "open": 0.112031, "high": 0.112739, "low": 0.111084, "close": 0.112739, "volume": 980379.0, "close_time": 1633665599999}, {"open_time": 1633665600000, "open": 0.11279, "high": 0.11386, "low": 0.11235, "close": 0.113544, "volume": 489375.0, "close_time": 1633669199999}, {"open_time": 1633669200000, "open": 0.113596, "high": 0.113711, "low": 0.112431, "close": 0.113662, "volume": 880057.0, "close_time": 1633672799999}, {"open_time": 1633672800000, "open": 0.11374, "high": 0.114259, "low": 0.113141, "close": 0.114186, "volume": 175405.0, "close_time": 1633676399999}, {"open_time": 1633676400000, "open": 0.114279, "high": 0.114559, "low": 0.113633, "close": 0.114383, "volume": 4107196.0, "close_time": 1633679999999}, {"open_time": 1633680000000, "open": 0.114461, "high": 0.115386, "low": 0.11365, "close": 0.115115, "volume": 2566342.0, "close_time": 1633683599999}, {"open_time": 1633683600000, "open": 0.115077, "high": 0.115322, "low": 0.113458, "close": 0.113458, "volume": 1502040.0, "close_time": 1633687199999}, {"open_time": 1633687200000, "open": 0.113443, "high": 0.114433, "low": 0.11339, "close": 0.114158, "volume": 174134.0, "close_time": 1633690799999}, {"open_time": 1633690800000, "open": 0.114066, "high": 0.115343, "low": 0.113682, "close": 0.113682, "volume": 2049197.0, "close_time": 1633694399999}, {"open_time": 1633694400000, "open": 0.113684, "high": 0.113906, "low": 0.111976, "close": 0.113129, "volume": 3096815.0, "close_time": 1633697999999}, {"open_time": 1633698000000, "open": 0.113016, "high": 0.113232, "low": 0.112184, "close": 0.112423, "volume": 2752358.0, "close_time": 1633701599999}, {"open_time": 1633701600000, "open": 0.112616, "high": 0.114188, "low": 0.112393, "close": 0.114188, "volume": 1111273.0, "close_time": 1633705199999}, {"open_time": 1633705200000, "open": 0.114195, "high": 0.114409, "low": 0.112683, "close": 0.113317, "volume": 2317001.0, "close_time": 1633708799999}, {"open_time": 1633708800000, "open": 0.113122, "high": 0.113594, "low": 0.112431, "close": 0.113127, "volume": 585142.0, "close_time": 1633712399999}, {"open_time": 1633712400000, "open": 0.113127, "high": 0.11352, "low": 0.112258, "close": 0.112931, "volume": 1135485.0, "close_time": 1633715999999}, {"open_time": 1633716000000, "open": 0.112785, "high": 0.113999, "low": 0.112782, "close": 0.113364, "volume": 983722.0, "close_time": 1633719599999}, {"open_time": 1633719600000, "open": 0.113335, "high": 0.113802, "low": 0.11295, "close": 0.113243, "volume": 1609116.0, "close_time": 1633723199999}, {"open_time": 1633723200000, "open": 0.113243, "high": 0.113278, "low": 0.110544, "close": 0.111306, "volume": 1023171.0, "close_time": 1633726799999}, {"open_time": 1633726800000, "open": 0.111117, "high": 0.111292, "low": 0.110615, "close": 0.111217, "volume": 648864.0, "close_time": 1633730399999}, {"open_time": 1633730400000, "open": 0.111207, "high": 0.112241, "low": 0.11092, "close": 0.112241, "volume": 365155.0, "close_time": 1633733999999}, {"open_time": 1633734000000, "open": 0.111796, "high": 0.111796, "low": 0.110826, "close": 0.111513, "volume": 454672.0, "close_time": 1633737599999}, {"open_time": 1633737600000, "open": 0.111616, "high": 0.111999, "low": 0.109629, "close": 0.111892, "volume": 2578202.0, "close_time": 1633741199999}, {"open_time": 1633741200000, "open": 0.111894, "high": 0.112038, "low": 0.110509, "close": 0.11092, "volume": 608070.0, "close_time": 1633744799999}, {"open_time": 1633744800000, "open": 0.11069, "high": 0.111815, "low": 0.110195, "close": 0.111778, "volume": 1088237.0, "close_time": 1633748399999}, {"open_time": 1633748400000, "open": 0.111702, "high": 0.112807, "low": 0.111517, "close": 0.112682, "volume": 711074.0, "close_time": 1633751999999}, {"open_time": 1633752000000, "open": 0.112805, "high": 0.113899, "low": 0.1125, "close": 0.11355, "volume": 1155771.0, "close_time": 1633755599999}, {"open_time": 1633755600000, "open": 0.113723, "high": 0.113911, "low": 0.112753, "close": 0.113087, "volume": 4117509.0, "close_time": 1633759199999}, {"open_time": 1633759200000, "open": 0.1133, "high": 0.113999, "low": 0.112965, "close": 0.113261, "volume": 3275091.0, "close_time": 1633762799999}, {"open_time": 1633762800000, "open": 0.113477, "high": 0.113932, "low": 0.113235, "close": 0.113932, "volume": 819307.0, "close_time": 1633766399999}, {"open_time": 1633766400000, "open": 0.113932, "high": 0.11423, "low": 0.112666, "close": 0.113176, "volume": 718462.0, "close_time": 1633769999999}, {"open_time": 1633770000000, "open": 0.11315, "high": 0.114704, "low": 0.112885, "close": 0.114704, "volume": 1316213.0, "close_time": 1633773599999}, {"open_time": 1633773600000, "open": 0.114704, "high": 0.117965, "low": 0.114415, "close": 0.117639, "volume": 4946081.0, "close_time": 1633777199999}, {"open_time": 1633777200000, "open": 0.117422, "high": 0.119222, "low": 0.116724, "close": 0.117428, "volume": 3956465.0, "close_time": 1633780799999}, {"open_time": 1633780800000, "open": 0.117584, "high": 0.12, "low": 0.117584, "close": 0.11964, "volume": 2809378.0, "close_time": 1633784399999}, {"open_time": 1633784400000, "open": 0.119639, "high": 0.123072, "low": 0.119639, "close": 0.121819, "volume": 13962212.0, "close_time": 1633787999999}, {"open_time": 1633788000000, "open": 0.121819, "high": 0.122431, "low": 0.120389, "close": 0.121674, "volume": 6139417.0, "close_time": 1633791599999}, {"open_time": 1633791600000, "open": 0.121788, "high": 0.121855, "low": 0.120408, "close": 0.121153, "volume": 2053169.0, "close_time": 1633795199999}, {"open_time": 1633795200000, "open": 0.121246, "high": 0.122173, "low": 0.11937, "close": 0.119701, "volume": 3023543.0, "close_time": 1633798799999}, {"open_time": 1633798800000, "open": 0.119892, "high": 0.119892, "low": 0.118356, "close": 0.118895, "volume": 2243198.0, "close_time": 1633802399999}, {"open_time": 1633802400000, "open": 0.118788, "high": 0.11943, "low": 0.11762, "close": 0.118331, "volume": 2199443.0, "close_time": 1633805999999}, {"open_time": 1633806000000, "open": 0.118483, "high": 0.118651, "low": 0.117076, "close": 0.117229, "volume": 666155.0, "close_time": 1633809599999}, {"open_time": 1633809600000, "open": 0.117229, "high": 0.117746, "low": 0.115894, "close": 0.117598, "volume": 6356393.0, "close_time": 1633813199999}, {"open_time": 1633813200000, "open": 0.117598, "high": 0.118324, "low": 0.117225, "close": 0.118137, "volume": 1781060.0, "close_time": 1633816799999}, {"open_time": 1633816800000, "open": 0.11789, "high": 0.118477, "low": 0.117477, "close": 0.118463, "volume": 1081677.0, "close_time": 1633820399999}, {"open_time": 1633820400000, "open": 0.118225, "high": 0.119098, "low": 0.117623, "close": 0.11893, "volume": 2770675.0, "close_time": 1633823999999}, {"open_time": 1633824000000, "open": 0.119062, "high": 0.119282, "low": 0.116073, "close": 0.116202, "volume": 1985149.0, "close_time": 1633827599999}, {"open_time": 1633827600000, "open": 0.116202, "high": 0.116652, "low": 0.114501, "close": 0.115009, "volume": 2793035.0, "close_time": 1633831199999}, {"open_time": 1633831200000, "open": 0.114888, "high": 0.116321, "low": 0.114878, "close": 0.1163, "volume": 705657.0, "close_time": 1633834799999}, {"open_time": 1633834800000, "open": 0.116151, "high": 0.117061, "low": 0.116151, "close": 0.116904, "volume": 1237634.0, "close_time": 1633838399999}, {"open_time": 1633838400000, "open": 0.116699, "high": 0.118123, "low": 0.116373, "close": 0.118011, "volume": 1633904.0, "close_time": 1633841999999}, {"open_time": 1633842000000, "open": 0.118138, "high": 0.11824, "low": 0.117212, "close": 0.117712, "volume": 496209.0, "close_time": 1633845599999}, {"open_time": 1633845600000, "open": 0.117873, "high": 0.118334, "low": 0.117535, "close": 0.118222, "volume": 2334910.0, "close_time": 1633849199999}, {"open_time": 1633849200000, "open": 0.118317, "high": 0.118548, "low": 0.117325, "close": 0.1179, "volume": 993051.0, "close_time": 1633852799999}, {"open_time": 1633852800000, "open": 0.117999, "high": 0.118395, "low": 0.117582, "close": 0.118006, "volume": 674994.0, "close_time": 1633856399999}, {"open_time": 1633856400000, "open": 0.117737, "high": 0.117826, "low": 0.11614, "close": 0.116674, "volume": 555171.0, "close_time": 1633859999999}, {"open_time": 1633860000000, "open": 0.116199, "high": 0.116976, "low": 0.115965, "close": 0.116477, "volume": 150160.0, "close_time": 1633863599999}, {"open_time": 1633863600000, "open": 0.116087, "high": 0.116608, "low": 0.11525, "close": 0.1163, "volume": 2288055.0, "close_time": 1633867199999}, {"open_time": 1633867200000, "open": 0.116313, "high": 0.116365, "low": 0.115032, "close": 0.115644, "volume": 1056286.0, "close_time": 1633870799999}, {"open_time": 1633870800000, "open": 0.115931, "high": 0.116506, "low": 0.115115, "close": 0.11603, "volume": 3044633.0, "close_time": 1633874399999}, {"open_time": 1633874400000, "open": 0.116324, "high": 0.117085, "low": 0.115956, "close": 0.116496, "volume": 948380.0, "close_time": 1633877999999}, {"open_time": 1633878000000, "open": 0.116087, "high": 0.116957, "low": 0.115333, "close": 0.116831, "volume": 1182276.0, "close_time": 1633881599999}, {"open_time": 1633881600000, "open": 0.116737, "high": 0.11706, "low": 0.115493, "close": 0.11594, "volume": 772667.0, "close_time": 1633885199999}, {"open_time": 1633885200000, "open": 0.116124, "high": 0.116124, "low": 0.114353, "close": 0.115241, "volume": 1608779.0, "close_time": 1633888799999}, {"open_time": 1633888800000, "open": 0.115241, "high": 0.115308, "low": 0.114464, "close": 0.115219, "volume": 569468.0, "close_time": 1633892399999}, {"open_time": 1633892400000, "open": 0.115224, "high": 0.115723, "low": 0.114746, "close": 0.115089, "volume": 1859059.0, "close_time": 1633895999999}, {"open_time": 1633896000000, "open": 0.115219, "high": 0.115723, "low": 0.113396, "close": 0.113563, "volume": 2404031.0, "close_time": 1633899599999}, {"open_time": 1633899600000, "open": 0.1134, "high": 0.113526, "low": 0.110391, "close": 0.111927, "volume": 2383432.0, "close_time": 1633903199999}, {"open_time": 1633903200000, "open": 0.111749, "high": 0.112739, "low": 0.111014, "close": 0.112739, "volume": 841623.0, "close_time": 1633906799999}, {"open_time": 1633906800000, "open": 0.112564, "high": 0.1126, "low": 0.109881, "close": 0.110327, "volume": 1638080.0, "close_time": 1633910399999}, {"open_time": 1633910400000, "open": 0.110278, "high": 0.112022, "low": 0.108327, "close": 0.112022, "volume": 2007701.0, "close_time": 1633913999999}, {"open_time": 1633914000000, "open": 0.111954, "high": 0.112469, "low": 0.111333, "close": 0.111982, "volume": 872869.0, "close_time": 1633917599999}, {"open_time": 1633917600000, "open": 0.11197, "high": 0.112128, "low": 0.111414, "close": 0.112128, "volume": 531719.0, "close_time": 1633921199999}, {"open_time": 1633921200000, "open": 0.112241, "high": 0.113001, "low": 0.111461, "close": 0.113001, "volume": 279890.0, "close_time": 1633924799999}, {"open_time": 1633924800000, "open": 0.112744, "high": 0.113596, "low": 0.11271, "close": 0.11318, "volume": 2146293.0, "close_time": 1633928399999}, {"open_time": 1633928400000, "open": 0.112964, "high": 0.112964, "low": 0.11205, "close": 0.112241, "volume": 420995.0, "close_time": 1633931999999}, {"open_time": 1633932000000, "open": 0.112475, "high": 0.112624, "low": 0.11146, "close": 0.111653, "volume": 2216641.0, "close_time": 1633935599999}, {"open_time": 1633935600000, "open": 0.111861, "high": 0.114926, "low": 0.111861, "close": 0.114776, "volume": 1104202.0, "close_time": 1633939199999}, {"open_time": 1633939200000, "open": 0.114973, "high": 0.115332, "low": 0.113968, "close": 0.114163, "volume": 1080017.0, "close_time": 1633942799999}, {"open_time": 1633942800000, "open": 0.114441, "high": 0.114456, "low": 0.11295, "close": 0.113073, "volume": 373571.0, "close_time": 1633946399999}, {"open_time": 1633946400000, "open": 0.113265, "high": 0.113436, "low": 0.111671, "close": 0.111671, "volume": 810408.0, "close_time": 1633949999999}, {"open_time": 1633950000000, "open": 0.11203, "high": 0.112403, "low": 0.11074, "close": 0.111705, "volume": 1883707.0, "close_time": 1633953599999}, {"open_time": 1633953600000, "open": 0.111797, "high": 0.112364, "low": 0.111367, "close": 0.112364, "volume": 733049.0, "close_time": 1633957199999}, {"open_time": 1633957200000, "open": 0.112144, "high": 0.112531, "low": 0.11149, "close": 0.112351, "volume": 961053.0, "close_time": 1633960799999}, {"open_time": 1633960800000, "open": 0.112502, "high": 0.112836, "low": 0.111065, "close": 0.112669, "volume": 2993077.0, "close_time": 1633964399999}, {"open_time": 1633964400000, "open": 0.112383, "high": 0.112588, "low": 0.111209, "close": 0.111653, "volume": 2069408.0, "close_time": 1633967999999}, {"open_time": 1633968000000, "open": 0.111451, "high": 0.112068, "low": 0.110784, "close": 0.111302, "volume": 1448170.0, "close_time": 1633971599999}, {"open_time": 1633971600000, "open": 0.110973, "high": 0.111682, "low": 0.109715, "close": 0.110081, "volume": 1606016.0, "close_time": 1633975199999}, {"open_time": 1633975200000, "open": 0.109924, "high": 0.110191, "low": 0.109239, "close": 0.109608, "volume": 2262351.0, "close_time": 1633978799999}, {"open_time": 1633978800000, "open": 0.109725, "high": 0.11014, "low": 0.108, "close": 0.108229, "volume": 2058413.0, "close_time": 1633982399999}, {"open_time": 1633982400000, "open": 0.108003, "high": 0.108042, "low": 0.10645, "close": 0.107349, "volume": 1271389.0, "close_time": 1633985999999}, {"open_time": 1633986000000, "open": 0.107291, "high": 0.108691, "low": 0.106697, "close": 0.108305, "volume": 604853.0, "close_time": 1633989599999}, {"open_time": 1633989600000, "open": 0.108123, "high": 0.1092, "low": 0.108123, "close": 0.109119, "volume": 610619.0, "close_time": 1633993199999}, {"open_time": 1633993200000, "open": 0.108495, "high": 0.109192, "low": 0.108118, "close": 0.109142, "volume": 1015281.0, "close_time": 1633996799999}, {"open_time": 1633996800000, "open": 0.109023, "high": 0.109049, "low": 0.106757, "close": 0.107591, "volume": 1044714.0, "close_time": 1634000399999}, {"open_time": 1634000400000, "open": 0.107571, "high": 0.108699, "low": 0.10684, "close": 0.1082, "volume": 687044.0, "close_time": 1634003999999}, {"open_time": 1634004000000, "open": 0.108138, "high": 0.10819, "low": 0.105743, "close": 0.106009, "volume": 903752.0, "close_time": 1634007599999}, {"open_time": 1634007600000, "open": 0.105847, "high": 0.105847, "low": 0.104427, "close": 0.104662, "volume": 2458794.0, "close_time": 1634011199999}, {"open_time": 1634011200000, "open": 0.104675, "high": 0.106323, "low": 0.103714, "close": 0.106311, "volume": 2222000.0, "close_time": 1634014799999}, {"open_time": 1634014800000, "open": 0.106382, "high": 0.106439, "low": 0.103855, "close": 0.10589, "volume": 1711159.0, "close_time": 1634018399999}, {"open_time": 1634018400000, "open": 0.105822, "high": 0.10622, "low": 0.104368, "close": 0.104368, "volume": 1152119.0, "close_time": 1634021999999}, {"open_time": 1634022000000, "open": 0.104661, "high": 0.10529, "low": 0.104155, "close": 0.10529, "volume": 798510.0, "close_time": 1634025599999}, {"open_time": 1634025600000, "open": 0.105262, "high": 0.106664, "low": 0.1045, "close": 0.105391, "volume": 546359.0, "close_time": 1634029199999}, {"open_time": 1634029200000, "open": 0.105545, "high": 0.105545, "low": 0.101674, "close": 0.102595, "volume": 2766709.0, "close_time": 1634032799999}, {"open_time": 1634032800000, "open": 0.102596, "high": 0.10277, "low": 0.100634, "close": 0.102601, "volume": 3959025.0, "close_time": 1634036399999}, {"open_time": 1634036400000, "open": 0.102568, "high": 0.103679, "low": 0.101951, "close": 0.103109, "volume": 1160128.0, "close_time": 1634039999999}, {"open_time": 1634040000000, "open": 0.10329, "high": 0.10329, "low": 0.100739, "close": 0.101623, "volume": 1357421.0, "close_time": 1634043599999}, {"open_time": 1634043600000, "open": 0.101632, "high": 0.105731, "low": 0.101632, "close": 0.104815, "volume": 2407859.0, "close_time": 1634047199999}, {"open_time": 1634047200000, "open": 0.104518, "high": 0.10666, "low": 0.103009, "close": 0.103868, "volume": 3138421.0, "close_time": 1634050799999}, {"open_time": 1634050800000, "open": 0.103957, "high": 0.105546, "low": 0.102846, "close": 0.105523, "volume": 2547115.0, "close_time": 1634054399999}, {"open_time": 1634054400000, "open": 0.10556, "high": 0.106619, "low": 0.104542, "close": 0.106211, "volume": 1917830.0, "close_time": 1634057999999}, {"open_time": 1634058000000, "open": 0.106537, "high": 0.106537, "low": 0.104368, "close": 0.104526, "volume": 1924166.0, "close_time": 1634061599999}, {"open_time": 1634061600000, "open": 0.104663, "high": 0.105961, "low": 0.10455, "close": 0.105493, "volume": 1478574.0, "close_time": 1634065199999}, {"open_time": 1634065200000, "open": 0.105493, "high": 0.107382, "low": 0.105311, "close": 0.105623, "volume": 2773911.0, "close_time": 1634068799999}, {"open_time": 1634068800000, "open": 0.105557, "high": 0.107004, "low": 0.104128, "close": 0.106791, "volume": 8156912.0, "close_time": 1634072399999}, {"open_time": 1634072400000, "open": 0.10666, "high": 0.106965, "low": 0.106296, "close": 0.106463, "volume": 1464826.0, "close_time": 1634075999999}, {"open_time": 1634076000000, "open": 0.106531, "high": 0.107629, "low": 0.105963, "close": 0.10737, "volume": 7762092.0, "close_time": 1634079599999}, {"open_time": 1634079600000, "open": 0.106876, "high": 0.107428, "low": 0.106311, "close": 0.106821, "volume": 2471241.0, "close_time": 1634083199999}, {"open_time": 1634083200000, "open": 0.106643, "high": 0.108421, "low": 0.105839, "close": 0.10796, "volume": 2220251.0, "close_time": 1634086799999}, {"open_time": 1634086800000, "open": 0.108221, "high": 0.108614, "low": 0.107668, "close": 0.10776, "volume": 1298732.0, "close_time": 1634090399999}, {"open_time": 1634090400000, "open": 0.107667, "high": 0.108805, "low": 0.10747, "close": 0.108742, "volume": 798090.0, "close_time": 1634093999999}, {"open_time": 1634094000000, "open": 0.108772, "high": 0.108772, "low": 0.107661, "close": 0.108411, "volume": 489823.0, "close_time": 1634097599999}, {"open_time": 1634097600000, "open": 0.108294, "high": 0.108899, "low": 0.107715, "close": 0.108598, "volume": 456053.0, "close_time": 1634101199999}, {"open_time": 1634101200000, "open": 0.108554, "high": 0.109169, "low": 0.105309, "close": 0.105566, "volume": 2576570.0, "close_time": 1634104799999}, {"open_time": 1634104800000, "open": 0.105293, "high": 0.106521, "low": 0.105115, "close": 0.105833, "volume": 1906004.0, "close_time": 1634108399999}, {"open_time": 1634108400000, "open": 0.106014, "high": 0.106014, "low": 0.104542, "close": 0.105098, "volume": 2286181.0, "close_time": 1634111999999}, {"open_time": 1634112000000, "open": 0.104861, "high": 0.106619, "low": 0.104861, "close": 0.105294, "volume": 1342778.0, "close_time": 1634115599999}, {"open_time": 1634115600000, "open": 0.105552, "high": 0.106323, "low": 0.104676, "close": 0.106191, "volume": 1071236.0, "close_time": 1634119199999}, {"open_time": 1634119200000, "open": 0.10604, "high": 0.106621, "low": 0.105165, "close": 0.105628, "volume": 419744.0, "close_time": 1634122799999}, {"open_time": 1634122800000, "open": 0.10559, "high": 0.106784, "low": 0.10559, "close": 0.106734, "volume": 708984.0, "close_time": 1634126399999}, {"open_time": 1634126400000, "open": 0.106625, "high": 0.106625, "low": 0.105296, "close": 0.106188, "volume": 10666685.0, "close_time": 1634129999999}, {"open_time": 1634130000000, "open": 0.105989, "high": 0.114348, "low": 0.105858, "close": 0.11178, "volume": 10754228.0, "close_time": 1634133599999}, {"open_time": 1634133600000, "open": 0.11178, "high": 0.113604, "low": 0.110047, "close": 0.112996, "volume": 5902864.0, "close_time": 1634137199999}, {"open_time": 1634137200000, "open": 0.113015, "high": 0.114183, "low": 0.112719, "close": 0.113476, "volume": 5580120.0, "close_time": 1634140799999}, {"open_time": 1634140800000, "open": 0.11356, "high": 0.115369, "low": 0.113128, "close": 0.113648, "volume": 4026494.0, "close_time": 1634144399999}, {"open_time": 1634144400000, "open": 0.114058, "high": 0.114865, "low": 0.113333, "close": 0.113481, "volume": 2982854.0, "close_time": 1634147999999}, {"open_time": 1634148000000, "open": 0.113999, "high": 0.114058, "low": 0.112484, "close": 0.112653, "volume": 4277651.0, "close_time": 1634151599999}, {"open_time": 1634151600000, "open": 0.112869, "high": 0.113409, "low": 0.112682, "close": 0.113279, "volume": 1622032.0, "close_time": 1634155199999}, {"open_time": 1634155200000, "open": 0.113258, "high": 0.115253, "low": 0.112609, "close": 0.113996, "volume": 3371790.0, "close_time": 1634158799999}, {"open_time": 1634158800000, "open": 0.113996, "high": 0.115308, "low": 0.113485, "close": 0.114153, "volume": 1372622.0, "close_time": 1634162399999}, {"open_time": 1634162400000, "open": 0.114209, "high": 0.116428, "low": 0.114209, "close": 0.116172, "volume": 3790957.0, "close_time": 1634165999999}, {"open_time": 1634166000000, "open": 0.1162, "high": 0.116415, "low": 0.11445, "close": 0.115499, "volume": 2036898.0, "close_time": 1634169599999}, {"open_time": 1634169600000, "open": 0.115569, "high": 0.119337, "low": 0.115569, "close": 0.11815, "volume": 7117288.0, "close_time": 1634173199999}, {"open_time": 1634173200000, "open": 0.117911, "high": 0.118942, "low": 0.117325, "close": 0.117953, "volume": 11492579.0, "close_time": 1634176799999}, {"open_time": 1634176800000, "open": 0.11814, "high": 0.118925, "low": 0.117497, "close": 0.118491, "volume": 2258664.0, "close_time": 1634180399999}, {"open_time": 1634180400000, "open": 0.118571, "high": 0.118997, "low": 0.117528, "close": 0.117813, "volume": 2526738.0, "close_time": 1634183999999}, {"open_time": 1634184000000, "open": 0.11792, "high": 0.121731, "low": 0.117917, "close": 0.120885, "volume": 8976579.0, "close_time": 1634187599999}, {"open_time": 1634187600000, "open": 0.120897, "high": 0.121772, "low": 0.119709, "close": 0.120579, "volume": 3080461.0, "close_time": 1634191199999}, {"open_time": 1634191200000, "open": 0.120744, "high": 0.1225, "low": 0.120542, "close": 0.120856, "volume": 4767730.0, "close_time": 1634194799999}, {"open_time": 1634194800000, "open": 0.120876, "high": 0.121883, "low": 0.119456, "close": 0.119611, "volume": 3148712.0, "close_time": 1634198399999}, {"open_time": 1634198400000, "open": 0.119606, "high": 0.121282, "low": 0.119545, "close": 0.120819, "volume": 4521016.0, "close_time": 1634201999999}, {"open_time": 1634202000000, "open": 0.120667, "high": 0.120762, "low": 0.119464, "close": 0.120088, "volume": 1038430.0, "close_time": 1634205599999}, {"open_time": 1634205600000, "open": 0.120096, "high": 0.120869, "low": 0.119638, "close": 0.120593, "volume": 1429987.0, "close_time": 1634209199999}, {"open_time": 1634209200000, "open": 0.120563, "high": 0.122914, "low": 0.120563, "close": 0.122021, "volume": 2472269.0, "close_time": 1634212799999}, {"open_time": 1634212800000, "open": 0.12195, "high": 0.122059, "low": 0.120611, "close": 0.121025, "volume": 1458987.0, "close_time": 1634216399999}, {"open_time": 1634216400000, "open": 0.120817, "high": 0.121965, "low": 0.120604, "close": 0.121038, "volume": 1637235.0, "close_time": 1634219999999}, {"open_time": 1634220000000, "open": 0.120948, "high": 0.121805, "low": 0.12005, "close": 0.120746, "volume": 2369862.0, "close_time": 1634223599999}, {"open_time": 1634223600000, "open": 0.120664, "high": 0.121194, "low": 0.118437, "close": 0.120511, "volume": 2936287.0, "close_time": 1634227199999}, {"open_time": 1634227200000, "open": 0.120422, "high": 0.120849, "low": 0.117658, "close": 0.118346, "volume": 2561572.0, "close_time": 1634230799999}, {"open_time": 1634230800000, "open": 0.118289, "high": 0.119647, "low": 0.11814, "close": 0.119423, "volume": 837954.0, "close_time": 1634234399999}, {"open_time": 1634234400000, "open": 0.119278, "high": 0.119999, "low": 0.118203, "close": 0.119842, "volume": 1602281.0, "close_time": 1634237999999}, {"open_time": 1634238000000, "open": 0.119722, "high": 0.120062, "low": 0.117972, "close": 0.119645, "volume": 2463391.0, "close_time": 1634241599999}, {"open_time": 1634241600000, "open": 0.119453, "high": 0.119471, "low": 0.118056, "close": 0.118625, "volume": 1188355.0, "close_time": 1634245199999}, {"open_time": 1634245200000, "open": 0.11884, "high": 0.119289, "low": 0.118327, "close": 0.118975, "volume": 1005754.0, "close_time": 1634248799999}, {"open_time": 1634248800000, "open": 0.118975, "high": 0.119472, "low": 0.118707, "close": 0.119386, "volume": 1768904.0, "close_time": 1634252399999}, {"open_time": 1634252400000, "open": 0.119193, "high": 0.119579, "low": 0.118304, "close": 0.119181, "volume": 1022086.0, "close_time": 1634255999999}, {"open_time": 1634256000000, "open": 0.11922, "high": 0.119535, "low": 0.11584, "close": 0.116107, "volume": 2818182.0, "close_time": 1634259599999}, {"open_time": 1634259600000, "open": 0.115989, "high": 0.116656, "low": 0.115115, "close": 0.116047, "volume": 2983033.0, "close_time": 1634263199999}, {"open_time": 1634263200000, "open": 0.11575, "high": 0.11887, "low": 0.115333, "close": 0.11876, "volume": 2198604.0, "close_time": 1634266799999}, {"open_time": 1634266800000, "open": 0.118768, "high": 0.119117, "low": 0.1179, "close": 0.118194, "volume": 1601496.0, "close_time": 1634270399999}, {"open_time": 1634270400000, "open": 0.118161, "high": 0.1185, "low": 0.115919, "close": 0.11706, "volume": 3309336.0, "close_time": 1634273999999}, {"open_time": 1634274000000, "open": 0.117085, "high": 0.118767, "low": 0.117039, "close": 0.118679, "volume": 1145918.0, "close_time": 1634277599999}, {"open_time": 1634277600000, "open": 0.118545, "high": 0.118618, "low": 0.11699, "close": 0.11699, "volume": 1781036.0, "close_time": 1634281199999}, {"open_time": 1634281200000, "open": 0.117087, "high": 0.117902, "low": 0.116818, "close": 0.117106, "volume": 995993.0, "close_time": 1634284799999}, {"open_time": 1634284800000, "open": 0.11737, "high": 0.117427, "low": 0.113424, "close": 0.114006, "volume": 4838893.0, "close_time": 1634288399999}, {"open_time": 1634288400000, "open": 0.113902, "high": 0.114605, "low": 0.112633, "close": 0.114345, "volume": 4243435.0, "close_time": 1634291999999}, {"open_time": 1634292000000, "open": 0.114021, "high": 0.114473, "low": 0.113155, "close": 0.114473, "volume": 1804450.0, "close_time": 1634295599999}, {"open_time": 1634295600000, "open": 0.114272, "high": 0.115383, "low": 0.114254, "close": 0.114909, "volume": 1116489.0, "close_time": 1634299199999}, {"open_time": 1634299200000, "open": 0.115113, "high": 0.115723, "low": 0.114356, "close": 0.114596, "volume": 2633301.0, "close_time": 1634302799999}, {"open_time": 1634302800000, "open": 0.114456, "high": 0.116279, "low": 0.114456, "close": 0.115953, "volume": 2186491.0, "close_time": 1634306399999}, {"open_time": 1634306400000, "open": 0.116017, "high": 0.116214, "low": 0.115246, "close": 0.115678, "volume": 2308429.0, "close_time": 1634309999999}, {"open_time": 1634310000000, "open": 0.115754, "high": 0.117712, "low": 0.115493, "close": 0.117453, "volume": 3615879.0, "close_time": 1634313599999}, {"open_time": 1634313600000, "open": 0.117412, "high": 0.118521, "low": 0.11602, "close": 0.118326, "volume": 3092239.0, "close_time": 1634317199999}, {"open_time": 1634317200000, "open": 0.118521, "high": 0.125189, "low": 0.118367, "close": 0.123787, "volume": 15062854.0, "close_time": 1634320799999}, {"open_time": 1634320800000, "open": 0.123892, "high": 0.124478, "low": 0.121564, "close": 0.12252, "volume": 5481397.0, "close_time": 1634324399999}, {"open_time": 1634324400000, "open": 0.122797, "high": 0.123966, "low": 0.121863, "close": 0.12221, "volume": 1854347.0, "close_time": 1634327999999}, {"open_time": 1634328000000, "open": 0.122222, "high": 0.123078, "low": 0.120476, "close": 0.122513, "volume": 7258674.0, "close_time": 1634331599999}, {"open_time": 1634331600000, "open": 0.122568, "high": 0.122715, "low": 0.120133, "close": 0.120665, "volume": 1477173.0, "close_time": 1634335199999}, {"open_time": 1634335200000, "open": 0.120655, "high": 0.121464, "low": 0.120504, "close": 0.120857, "volume": 1315925.0, "close_time": 1634338799999}, {"open_time": 1634338800000, "open": 0.120836, "high": 0.120854, "low": 0.118935, "close": 0.119958, "volume": 1737627.0, "close_time": 1634342399999}, {"open_time": 1634342400000, "open": 0.119959, "high": 0.12075, "low": 0.119686, "close": 0.120202, "volume": 1669724.0, "close_time": 1634345999999}, {"open_time": 1634346000000, "open": 0.119927, "high": 0.120847, "low": 0.11852, "close": 0.119435, "volume": 2222691.0, "close_time": 1634349599999}, {"open_time": 1634349600000, "open": 0.118949, "high": 0.12009, "low": 0.11884, "close": 0.12009, "volume": 4010768.0, "close_time": 1634353199999}, {"open_time": 1634353200000, "open": 0.12, "high": 0.120002, "low": 0.118478, "close": 0.118802, "volume": 857813.0, "close_time": 1634356799999}, {"open_time": 1634356800000, "open": 0.118665, "high": 0.119285, "low": 0.118565, "close": 0.118928, "volume": 758179.0, "close_time": 1634360399999}, {"open_time": 1634360400000, "open": 0.118868, "high": 0.119645, "low": 0.118843, "close": 0.11932, "volume": 1743872.0, "close_time": 1634363999999}, {"open_time": 1634364000000, "open": 0.119265, "high": 0.1203, "low": 0.118812, "close": 0.120202, "volume": 758646.0, "close_time": 1634367599999}, {"open_time": 1634367600000, "open": 0.120116, "high": 0.120203, "low": 0.118713, "close": 0.119529, "volume": 1415194.0, "close_time": 1634371199999}, {"open_time": 1634371200000, "open": 0.11953, "high": 0.121173, "low": 0.119339, "close": 0.121014, "volume": 884074.0, "close_time": 1634374799999}, {"open_time": 1634374800000, "open": 0.121123, "high": 0.12286, "low": 0.120724, "close": 0.122551, "volume": 1663130.0, "close_time": 1634378399999}, {"open_time": 1634378400000, "open": 0.122652, "high": 0.122674, "low": 0.121147, "close": 0.121604, "volume": 1025328.0, "close_time": 1634381999999}, {"open_time": 1634382000000, "open": 0.121604, "high": 0.12302, "low": 0.121459, "close": 0.122486, "volume": 1740492.0, "close_time": 1634385599999}, {"open_time": 1634385600000, "open": 0.122356, "high": 0.124437, "low": 0.11931, "close": 0.119999, "volume": 4899296.0, "close_time": 1634389199999}, {"open_time": 1634389200000, "open": 0.119922, "high": 0.121248, "low": 0.11969, "close": 0.121052, "volume": 764219.0, "close_time": 1634392799999}, {"open_time": 1634392800000, "open": 0.121091, "high": 0.121835, "low": 0.12038, "close": 0.120871, "volume": 1328132.0, "close_time": 1634396399999}, {"open_time": 1634396400000, "open": 0.120871, "high": 0.122178, "low": 0.119999, "close": 0.12104, "volume": 1847532.0, "close_time": 1634399999999}, {"open_time": 1634400000000, "open": 0.121326, "high": 0.121661, "low": 0.120184, "close": 0.120768, "volume": 1859662.0, "close_time": 1634403599999}, {"open_time": 1634403600000, "open": 0.120525, "high": 0.120662, "low": 0.118987, "close": 0.120121, "volume": 3255041.0, "close_time": 1634407199999}, {"open_time": 1634407200000, "open": 0.12013, "high": 0.120911, "low": 0.119461, "close": 0.120411, "volume": 1691975.0, "close_time": 1634410799999}, {"open_time": 1634410800000, "open": 0.120466, "high": 0.120565, "low": 0.119454, "close": 0.119455, "volume": 609570.0, "close_time": 1634414399999}, {"open_time": 1634414400000, "open": 0.120065, "high": 0.120065, "low": 0.118401, "close": 0.119871, "volume": 1695390.0, "close_time": 1634417999999}, {"open_time": 1634418000000, "open": 0.11978, "high": 0.120032, "low": 0.119182, "close": 0.119182, "volume": 1126162.0, "close_time": 1634421599999}, {"open_time": 1634421600000, "open": 0.119288, "high": 0.120077, "low": 0.118722, "close": 0.119987, "volume": 952048.0, "close_time": 1634425199999}, {"open_time": 1634425200000, "open": 0.12003, "high": 0.120424, "low": 0.119596, "close": 0.119722, "volume": 442829.0, "close_time": 1634428799999}, {"open_time": 1634428800000, "open": 0.119898, "high": 0.120032, "low": 0.1175, "close": 0.119235, "volume": 2345213.0, "close_time": 1634432399999}, {"open_time": 1634432400000, "open": 0.118965, "high": 0.12035, "low": 0.118965, "close": 0.12035, "volume": 948383.0, "close_time": 1634435999999}, {"open_time": 1634436000000, "open": 0.120028, "high": 0.120034, "low": 0.119063, "close": 0.119522, "volume": 1516121.0, "close_time": 1634439599999}, {"open_time": 1634439600000, "open": 0.119491, "high": 0.12007, "low": 0.119374, "close": 0.119439, "volume": 426474.0, "close_time": 1634443199999}, {"open_time": 1634443200000, "open": 0.119333, "high": 0.119711, "low": 0.118801, "close": 0.118824, "volume": 668661.0, "close_time": 1634446799999}, {"open_time": 1634446800000, "open": 0.118914, "high": 0.118914, "low": 0.118073, "close": 0.118226, "volume": 492120.0, "close_time": 1634450399999}, {"open_time": 1634450400000, "open": 0.118223, "high": 0.11883, "low": 0.118002, "close": 0.118275, "volume": 485749.0, "close_time": 1634453999999}, {"open_time": 1634454000000, "open": 0.118282, "high": 0.119017, "low": 0.118135, "close": 0.118135, "volume": 402177.0, "close_time": 1634457599999}, {"open_time": 1634457600000, "open": 0.118259, "high": 0.11903, "low": 0.118219, "close": 0.118781, "volume": 667589.0, "close_time": 1634461199999}, {"open_time": 1634461200000, "open": 0.118819, "high": 0.119225, "low": 0.118532, "close": 0.118921, "volume": 536063.0, "close_time": 1634464799999}, {"open_time": 1634464800000, "open": 0.119144, "high": 0.119697, "low": 0.118963, "close": 0.11955, "volume": 532979.0, "close_time": 1634468399999}, {"open_time": 1634468400000, "open": 0.119548, "high": 0.119753, "low": 0.118223, "close": 0.118223, "volume": 1277440.0, "close_time": 1634471999999}, {"open_time": 1634472000000, "open": 0.118203, "high": 0.118394, "low": 0.117719, "close": 0.118305, "volume": 761722.0, "close_time": 1634475599999}, {"open_time": 1634475600000, "open": 0.118281, "high": 0.118887, "low": 0.118054, "close": 0.118504, "volume": 841011.0, "close_time": 1634479199999}, {"open_time": 1634479200000, "open": 0.118583, "high": 0.126393, "low": 0.118207, "close": 0.126393, "volume": 11960520.0, "close_time": 1634482799999}, {"open_time": 1634482800000, "open": 0.126392, "high": 0.127706, "low": 0.123364, "close": 0.124767, "volume": 10952115.0, "close_time": 1634486399999}, {"open_time": 1634486400000, "open": 0.124765, "high": 0.126538, "low": 0.123229, "close": 0.123702, "volume": 4072037.0, "close_time": 1634489999999}, {"open_time": 1634490000000, "open": 0.123963, "high": 0.125716, "low": 0.123161, "close": 0.124932, "volume": 3292427.0, "close_time": 1634493599999}, {"open_time": 1634493600000, "open": 0.124666, "high": 0.125347, "low": 0.123702, "close": 0.124468, "volume": 1273837.0, "close_time": 1634497199999}, {"open_time": 1634497200000, "open": 0.124413, "high": 0.124524, "low": 0.121769, "close": 0.122861, "volume": 3036675.0, "close_time": 1634500799999}, {"open_time": 1634500800000, "open": 0.122887, "high": 0.122903, "low": 0.11634, "close": 0.118184, "volume": 8082499.0, "close_time": 1634504399999}, {"open_time": 1634504400000, "open": 0.118126, "high": 0.121333, "low": 0.117751, "close": 0.121333, "volume": 2541402.0, "close_time": 1634507999999}, {"open_time": 1634508000000, "open": 0.121379, "high": 0.123092, "low": 0.120642, "close": 0.121229, "volume": 5624315.0, "close_time": 1634511599999}, {"open_time": 1634511600000, "open": 0.121354, "high": 0.122361, "low": 0.120845, "close": 0.122281, "volume": 3556220.0, "close_time": 1634515199999}, {"open_time": 1634515200000, "open": 0.122204, "high": 0.12378, "low": 0.122183, "close": 0.122773, "volume": 2483968.0, "close_time": 1634518799999}, {"open_time": 1634518800000, "open": 0.122834, "high": 0.122865, "low": 0.121716, "close": 0.122058, "volume": 918377.0, "close_time": 1634522399999}, {"open_time": 1634522400000, "open": 0.122112, "high": 0.122574, "low": 0.121294, "close": 0.121453, "volume": 1120672.0, "close_time": 1634525999999}, {"open_time": 1634526000000, "open": 0.121408, "high": 0.121447, "low": 0.119723, "close": 0.120801, "volume": 1779305.0, "close_time": 1634529599999}, {"open_time": 1634529600000, "open": 0.120537, "high": 0.121028, "low": 0.120358, "close": 0.12088, "volume": 690806.0, "close_time": 1634533199999}, {"open_time": 1634533200000, "open": 0.121022, "high": 0.122173, "low": 0.120482, "close": 0.121814, "volume": 1820415.0, "close_time": 1634536799999}, {"open_time": 1634536800000, "open": 0.121816, "high": 0.122355, "low": 0.120829, "close": 0.12108, "volume": 671443.0, "close_time": 1634540399999}, {"open_time": 1634540400000, "open": 0.121065, "high": 0.122379, "low": 0.121065, "close": 0.121516, "volume": 608889.0, "close_time": 1634543999999}, {"open_time": 1634544000000, "open": 0.121304, "high": 0.122322, "low": 0.120573, "close": 0.120573, "volume": 1716393.0, "close_time": 1634547599999}, {"open_time": 1634547600000, "open": 0.120561, "high": 0.120997, "low": 0.117935, "close": 0.11894, "volume": 2920224.0, "close_time": 1634551199999}, {"open_time": 1634551200000, "open": 0.118623, "high": 0.120016, "low": 0.118099, "close": 0.1198, "volume": 1705714.0, "close_time": 1634554799999}, {"open_time": 1634554800000, "open": 0.119362, "high": 0.119917, "low": 0.117892, "close": 0.118546, "volume": 1991044.0, "close_time": 1634558399999}, {"open_time": 1634558400000, "open": 0.11854, "high": 0.119607, "low": 0.117835, "close": 0.118464, "volume": 2725610.0, "close_time": 1634561999999}, {"open_time": 1634562000000, "open": 0.118377, "high": 0.119519, "low": 0.116832, "close": 0.119493, "volume": 2583388.0, "close_time": 1634565599999}, {"open_time": 1634565600000, "open": 0.119529, "high": 0.120116, "low": 0.1181, "close": 0.119202, "volume": 1689794.0, "close_time": 1634569199999}, {"open_time": 1634569200000, "open": 0.11865, "high": 0.118798, "low": 0.117863, "close": 0.11856, "volume": 886880.0, "close_time": 1634572799999}, {"open_time": 1634572800000, "open": 0.118472, "high": 0.119536, "low": 0.117161, "close": 0.117822, "volume": 3637283.0, "close_time": 1634576399999}, {"open_time": 1634576400000, "open": 0.117732, "high": 0.118614, "low": 0.1176, "close": 0.117808, "volume": 1158874.0, "close_time": 1634579999999}, {"open_time": 1634580000000, "open": 0.117687, "high": 0.118453, "low": 0.117529, "close": 0.117822, "volume": 1458236.0, "close_time": 1634583599999}, {"open_time": 1634583600000, "open": 0.117797, "high": 0.118077, "low": 0.116811, "close": 0.117986, "volume": 1357185.0, "close_time": 1634587199999}, {"open_time": 1634587200000, "open": 0.117852, "high": 0.11837, "low": 0.117575, "close": 0.11837, "volume": 375863.0, "close_time": 1634590799999}, {"open_time": 1634590800000, "open": 0.117939, "high": 0.118909, "low": 0.117818, "close": 0.118622, "volume": 488648.0, "close_time": 1634594399999}, {"open_time": 1634594400000, "open": 0.118288, "high": 0.118405, "low": 0.117486, "close": 0.11832, "volume": 269821.0, "close_time": 1634597999999}, {"open_time": 1634598000000, "open": 0.118398, "high": 0.11865, "low": 0.118123, "close": 0.118589, "volume": 922494.0, "close_time": 1634601599999}, {"open_time": 1634601600000, "open": 0.118551, "high": 0.118603, "low": 0.117589, "close": 0.117718, "volume": 3293764.0, "close_time": 1634605199999}, {"open_time": 1634605200000, "open": 0.117743, "high": 0.11853, "low": 0.117431, "close": 0.118295, "volume": 729887.0, "close_time": 1634608799999}, {"open_time": 1634608800000, "open": 0.118475, "high": 0.118575, "low": 0.118079, "close": 0.118253, "volume": 595978.0, "close_time": 1634612399999}, {"open_time": 1634612400000, "open": 0.118328, "high": 0.119442, "low": 0.117739, "close": 0.119355, "volume": 1802380.0, "close_time": 1634615999999}, {"open_time": 1634616000000, "open": 0.119256, "high": 0.119268, "low": 0.11834, "close": 0.118452, "volume": 790922.0, "close_time": 1634619599999}, {"open_time": 1634619600000, "open": 0.118496, "high": 0.118533, "low": 0.118002, "close": 0.118533, "volume": 2169993.0, "close_time": 1634623199999}, {"open_time": 1634623200000, "open": 0.118431, "high": 0.118451, "low": 0.117609, "close": 0.117609, "volume": 497996.0, "close_time": 1634626799999}, {"open_time": 1634626800000, "open": 0.117975, "high": 0.117975, "low": 0.117397, "close": 0.117943, "volume": 405446.0, "close_time": 1634630399999}, {"open_time": 1634630400000, "open": 0.117848, "high": 0.118253, "low": 0.117154, "close": 0.117918, "volume": 1957241.0, "close_time": 1634633999999}, {"open_time": 1634634000000, "open": 0.117959, "high": 0.117959, "low": 0.116838, "close": 0.11714, "volume": 533005.0, "close_time": 1634637599999}, {"open_time": 1634637600000, "open": 0.117255, "high": 0.117476, "low": 0.116425, "close": 0.116955, "volume": 1198198.0, "close_time": 1634641199999}, {"open_time": 1634641200000, "open": 0.116918, "high": 0.117445, "low": 0.116809, "close": 0.117137, "volume": 576246.0, "close_time": 1634644799999}, {"open_time": 1634644800000, "open": 0.117102, "high": 0.117535, "low": 0.117034, "close": 0.117348, "volume": 644160.0, "close_time": 1634648399999}, {"open_time": 1634648400000, "open": 0.117318, "high": 0.118942, "low": 0.117162, "close": 0.117663, "volume": 1981253.0, "close_time": 1634651999999}, {"open_time": 1634652000000, "open": 0.117699, "high": 0.117699, "low": 0.115032, "close": 0.116645, "volume": 3388543.0, "close_time": 1634655599999}, {"open_time": 1634655600000, "open": 0.116586, "high": 0.117, "low": 0.115977, "close": 0.116, "volume": 9344628.0, "close_time": 1634659199999}, {"open_time": 1634659200000, "open": 0.115959, "high": 0.116996, "low": 0.115847, "close": 0.116841, "volume": 2842106.0, "close_time": 1634662799999}, {"open_time": 1634662800000, "open": 0.117, "high": 0.117066, "low": 0.116314, "close": 0.116455, "volume": 638916.0, "close_time": 1634666399999}, {"open_time": 1634666400000, "open": 0.11639, "high": 0.117002, "low": 0.11605, "close": 0.116393, "volume": 990310.0, "close_time": 1634669999999}, {"open_time": 1634670000000, "open": 0.116384, "high": 0.1165, "low": 0.115179, "close": 0.115397, "volume": 2987384.0, "close_time": 1634673599999}, {"open_time": 1634673600000, "open": 0.115282, "high": 0.115384, "low": 0.114724, "close": 0.115041, "volume": 2043986.0, "close_time": 1634677199999}, {"open_time": 1634677200000, "open": 0.115041, "high": 0.116467, "low": 0.11485, "close": 0.116156, "volume": 1715346.0, "close_time": 1634680799999}, {"open_time": 1634680800000, "open": 0.116341, "high": 0.116692, "low": 0.115698, "close": 0.116621, "volume": 2706770.0, "close_time": 1634684399999}, {"open_time": 1634684400000, "open": 0.116611, "high": 0.11672, "low": 0.116046, "close": 0.116146, "volume": 723794.0, "close_time": 1634687999999}, {"open_time": 1634688000000, "open": 0.116067, "high": 0.116229, "low": 0.115523, "close": 0.11587, "volume": 816951.0, "close_time": 1634691599999}, {"open_time": 1634691600000, "open": 0.115751, "high": 0.117073, "low": 0.115523, "close": 0.11603, "volume": 3142734.0, "close_time": 1634695199999}, {"open_time": 1634695200000, "open": 0.116118, "high": 0.116263, "low": 0.115847, "close": 0.116043, "volume": 567819.0, "close_time": 1634698799999}, {"open_time": 1634698800000, "open": 0.116097, "high": 0.116338, "low": 0.115902, "close": 0.116008, "volume": 328047.0, "close_time": 1634702399999}, {"open_time": 1634702400000, "open": 0.115876, "high": 0.116241, "low": 0.115769, "close": 0.116076, "volume": 214180.0, "close_time": 1634705999999}, {"open_time": 1634706000000, "open": 0.116157, "high": 0.116157, "low": 0.115396, "close": 0.115572, "volume": 381275.0, "close_time": 1634709599999}, {"open_time": 1634709600000, "open": 0.11557, "high": 0.115888, "low": 0.115, "close": 0.115272, "volume": 1063918.0, "close_time": 1634713199999}, {"open_time": 1634713200000, "open": 0.115211, "high": 0.116342, "low": 0.115211, "close": 0.116318, "volume": 701298.0, "close_time": 1634716799999}, {"open_time": 1634716800000, "open": 0.116342, "high": 0.116447, "low": 0.115841, "close": 0.116447, "volume": 339849.0, "close_time": 1634720399999}, {"open_time": 1634720400000, "open": 0.116483, "high": 0.116506, "low": 0.116255, "close": 0.116475, "volume": 318648.0, "close_time": 1634723999999}, {"open_time": 1634724000000, "open": 0.116485, "high": 0.117073, "low": 0.116485, "close": 0.116573, "volume": 241784.0, "close_time": 1634727599999}, {"open_time": 1634727600000, "open": 0.116407, "high": 0.117959, "low": 0.116407, "close": 0.11747, "volume": 3730306.0, "close_time": 1634731199999}, {"open_time": 1634731200000, "open": 0.117651, "high": 0.118539, "low": 0.117336, "close": 0.1183, "volume": 1641221.0, "close_time": 1634734799999}, {"open_time": 1634734800000, "open": 0.118535, "high": 0.118961, "low": 0.11753, "close": 0.118961, "volume": 2019444.0, "close_time": 1634738399999}, {"open_time": 1634738400000, "open": 0.118947, "high": 0.121318, "low": 0.118634, "close": 0.1206, "volume": 6704713.0, "close_time": 1634741999999}, {"open_time": 1634742000000, "open": 0.120567, "high": 0.121368, "low": 0.119282, "close": 0.121334, "volume": 3422948.0, "close_time": 1634745599999}, {"open_time": 1634745600000, "open": 0.121233, "high": 0.122597, "low": 0.120752, "close": 0.122444, "volume": 2927561.0, "close_time": 1634749199999}, {"open_time": 1634749200000, "open": 0.122474, "high": 0.12248, "low": 0.120699, "close": 0.121249, "volume": 2531900.0, "close_time": 1634752799999}, {"open_time": 1634752800000, "open": 0.121296, "high": 0.122442, "low": 0.121212, "close": 0.122391, "volume": 1601984.0, "close_time": 1634756399999}, {"open_time": 1634756400000, "open": 0.122402, "high": 0.123039, "low": 0.121493, "close": 0.122012, "volume": 1920474.0, "close_time": 1634759999999}, {"open_time": 1634760000000, "open": 0.122116, "high": 0.122534, "low": 0.120731, "close": 0.121665, "volume": 2529819.0, "close_time": 1634763599999}, {"open_time": 1634763600000, "open": 0.121729, "high": 0.122526, "low": 0.121164, "close": 0.1218, "volume": 1393232.0, "close_time": 1634767199999}, {"open_time": 1634767200000, "open": 0.121738, "high": 0.122147, "low": 0.121333, "close": 0.121364, "volume": 726491.0, "close_time": 1634770799999}, {"open_time": 1634770800000, "open": 0.121489, "high": 0.122339, "low": 0.121378, "close": 0.122339, "volume": 1410813.0, "close_time": 1634774399999}, {"open_time": 1634774400000, "open": 0.122356, "high": 0.124987, "low": 0.122343, "close": 0.124674, "volume": 6960674.0, "close_time": 1634777999999}, {"open_time": 1634778000000, "open": 0.12457, "high": 0.126339, "low": 0.123302, "close": 0.124253, "volume": 6081590.0, "close_time": 1634781599999}, {"open_time": 1634781600000, "open": 0.124242, "high": 0.124954, "low": 0.122053, "close": 0.124346, "volume": 4630777.0, "close_time": 1634785199999}, {"open_time": 1634785200000, "open": 0.124068, "high": 0.124201, "low": 0.122775, "close": 0.124061, "volume": 2078315.0, "close_time": 1634788799999}, {"open_time": 1634788800000, "open": 0.12414, "high": 0.124297, "low": 0.123108, "close": 0.123972, "volume": 1970285.0, "close_time": 1634792399999}, {"open_time": 1634792400000, "open": 0.12362, "high": 0.124636, "low": 0.123462, "close": 0.123859, "volume": 877730.0, "close_time": 1634795999999}, {"open_time": 1634796000000, "open": 0.123654, "high": 0.12439, "low": 0.121923, "close": 0.122861, "volume": 2047870.0, "close_time": 1634799599999}, {"open_time": 1634799600000, "open": 0.122683, "high": 0.123766, "low": 0.122292, "close": 0.123765, "volume": 1300582.0, "close_time": 1634803199999}, {"open_time": 1634803200000, "open": 0.123708, "high": 0.125692, "low": 0.123618, "close": 0.125687, "volume": 1914417.0, "close_time": 1634806799999}, {"open_time": 1634806800000, "open": 0.125639, "high": 0.129796, "low": 0.125399, "close": 0.129234, "volume": 4544237.0, "close_time": 1634810399999}, {"open_time": 1634810400000, "open": 0.129228, "high": 0.132898, "low": 0.129228, "close": 0.132232, "volume": 7383281.0, "close_time": 1634813999999}, {"open_time": 1634814000000, "open": 0.132342, "high": 0.134823, "low": 0.128924, "close": 0.130832, "volume": 12052274.0, "close_time": 1634817599999}, {"open_time": 1634817600000, "open": 0.13061, "high": 0.132721, "low": 0.129277, "close": 0.132053, "volume": 4134073.0, "close_time": 1634821199999}, {"open_time": 1634821200000, "open": 0.132053, "high": 0.136, "low": 0.131604, "close": 0.133014, "volume": 7743709.0, "close_time": 1634824799999}, {"open_time": 1634824800000, "open": 0.133262, "high": 0.133984, "low": 0.128027, "close": 0.129359, "volume": 11997581.0, "close_time": 1634828399999}, {"open_time": 1634828400000, "open": 0.129171, "high": 0.130166, "low": 0.12512, "close": 0.127803, "volume": 9090907.0, "close_time": 1634831999999}, {"open_time": 1634832000000, "open": 0.127794, "high": 0.130175, "low": 0.127041, "close": 0.127201, "volume": 2837008.0, "close_time": 1634835599999}, {"open_time": 1634835600000, "open": 0.127214, "high": 0.129655, "low": 0.127214, "close": 0.127532, "volume": 1641368.0, "close_time": 1634839199999}, {"open_time": 1634839200000, "open": 0.127837, "high": 0.129861, "low": 0.127442, "close": 0.128735, "volume": 1697170.0, "close_time": 1634842799999}, {"open_time": 1634842800000, "open": 0.129049, "high": 0.132894, "low": 0.128921, "close": 0.131481, "volume": 2746243.0, "close_time": 1634846399999}, {"open_time": 1634846400000, "open": 0.131481, "high": 0.133002, "low": 0.13, "close": 0.133002, "volume": 2827211.0, "close_time": 1634849999999}, {"open_time": 1634850000000, "open": 0.132949, "high": 0.133999, "low": 0.131045, "close": 0.132119, "volume": 3645984.0, "close_time": 1634853599999}, {"open_time": 1634853600000, "open": 0.13207, "high": 0.132223, "low": 0.129673, "close": 0.130122, "volume": 3335003.0, "close_time": 1634857199999}, {"open_time": 1634857200000, "open": 0.130287, "high": 0.131051, "low": 0.12892, "close": 0.129699, "volume": 1807442.0, "close_time": 1634860799999}, {"open_time": 1634860800000, "open": 0.12943, "high": 0.131418, "low": 0.129154, "close": 0.131355, "volume": 2878525.0, "close_time": 1634864399999}, {"open_time": 1634864400000, "open": 0.131226, "high": 0.133932, "low": 0.1308, "close": 0.132924, "volume": 6567806.0, "close_time": 1634867999999}, {"open_time": 1634868000000, "open": 0.132671, "high": 0.13504, "low": 0.132249, "close": 0.132925, "volume": 3916146.0, "close_time": 1634871599999}, {"open_time": 1634871600000, "open": 0.132877, "high": 0.136967, "low": 0.132877, "close": 0.13692, "volume": 3938993.0, "close_time": 1634875199999}, {"open_time": 1634875200000, "open": 0.13692, "high": 0.136946, "low": 0.133432, "close": 0.133843, "volume": 6359256.0, "close_time": 1634878799999}, {"open_time": 1634878800000, "open": 0.133888, "high": 0.13417, "low": 0.132223, "close": 0.132951, "volume": 3498275.0, "close_time": 1634882399999}, {"open_time": 1634882400000, "open": 0.132951, "high": 0.13352, "low": 0.131445, "close": 0.132116, "volume": 2238223.0, "close_time": 1634885999999}, {"open_time": 1634886000000, "open": 0.132447, "high": 0.133571, "low": 0.131644, "close": 0.133571, "volume": 1350287.0, "close_time": 1634889599999}, {"open_time": 1634889600000, "open": 0.133424, "high": 0.134645, "low": 0.132849, "close": 0.134091, "volume": 1257900.0, "close_time": 1634893199999}, {"open_time": 1634893200000, "open": 0.134065, "high": 0.134828, "low": 0.133058, "close": 0.13455, "volume": 1393268.0, "close_time": 1634896799999}, {"open_time": 1634896800000, "open": 0.134611, "high": 0.134828, "low": 0.132216, "close": 0.133107, "volume": 2550519.0, "close_time": 1634900399999}, {"open_time": 1634900400000, "open": 0.133107, "high": 0.133107, "low": 0.132056, "close": 0.133104, "volume": 2794689.0, "close_time": 1634903999999}, {"open_time": 1634904000000, "open": 0.133052, "high": 0.133111, "low": 0.131705, "close": 0.133017, "volume": 1651291.0, "close_time": 1634907599999}, {"open_time": 1634907600000, "open": 0.133017, "high": 0.133104, "low": 0.129048, "close": 0.129807, "volume": 3396621.0, "close_time": 1634911199999}, {"open_time": 1634911200000, "open": 0.129688, "high": 0.129688, "low": 0.127488, "close": 0.12933, "volume": 7517228.0, "close_time": 1634914799999}, {"open_time": 1634914800000, "open": 0.129489, "high": 0.130309, "low": 0.127971, "close": 0.128589, "volume": 3386660.0, "close_time": 1634918399999}, {"open_time": 1634918400000, "open": 0.128594, "high": 0.13086, "low": 0.12647, "close": 0.130107, "volume": 8361016.0, "close_time": 1634921999999}, {"open_time": 1634922000000, "open": 0.130076, "high": 0.130741, "low": 0.129292, "close": 0.129364, "volume": 1563475.0, "close_time": 1634925599999}, {"open_time": 1634925600000, "open": 0.129277, "high": 0.130689, "low": 0.128915, "close": 0.130155, "volume": 4126315.0, "close_time": 1634929199999}, {"open_time": 1634929200000, "open": 0.129936, "high": 0.130328, "low": 0.129223, "close": 0.130134, "volume": 2136269.0, "close_time": 1634932799999}, {"open_time": 1634932800000, "open": 0.129916, "high": 0.131102, "low": 0.129916, "close": 0.130424, "volume": 2163755.0, "close_time": 1634936399999}, {"open_time": 1634936400000, "open": 0.130489, "high": 0.131, "low": 0.128422, "close": 0.128505, "volume": 1293027.0, "close_time": 1634939999999}, {"open_time": 1634940000000, "open": 0.128496, "high": 0.130134, "low": 0.128495, "close": 0.129833, "volume": 1056271.0, "close_time": 1634943599999}, {"open_time": 1634943600000, "open": 0.130009, "high": 0.130542, "low": 0.129739, "close": 0.130213, "volume": 989682.0, "close_time": 1634947199999}, {"open_time": 1634947200000, "open": 0.130139, "high": 0.130689, "low": 0.12871, "close": 0.13046, "volume": 2436252.0, "close_time": 1634950799999}, {"open_time": 1634950800000, "open": 0.130365, "high": 0.130526, "low": 0.129871, "close": 0.130464, "volume": 951532.0, "close_time": 1634954399999}, {"open_time": 1634954400000, "open": 0.130499, "high": 0.131879, "low": 0.130499, "close": 0.131549, "volume": 1789471.0, "close_time": 1634957999999}, {"open_time": 1634958000000, "open": 0.131588, "high": 0.132468, "low": 0.131351, "close": 0.13229, "volume": 2125843.0, "close_time": 1634961599999}, {"open_time": 1634961600000, "open": 0.132386, "high": 0.133534, "low": 0.132125, "close": 0.133146, "volume": 1063255.0, "close_time": 1634965199999}, {"open_time": 1634965200000, "open": 0.133214, "high": 0.13328, "low": 0.131938, "close": 0.131938, "volume": 1047026.0, "close_time": 1634968799999}, {"open_time": 1634968800000, "open": 0.132086, "high": 0.133056, "low": 0.131423, "close": 0.132917, "volume": 414320.0, "close_time": 1634972399999}, {"open_time": 1634972400000, "open": 0.133077, "high": 0.133077, "low": 0.13226, "close": 0.13276, "volume": 143025.0, "close_time": 1634975999999}, {"open_time": 1634976000000, "open": 0.13301, "high": 0.133607, "low": 0.132361, "close": 0.133365, "volume": 662360.0, "close_time": 1634979599999}, {"open_time": 1634979600000, "open": 0.133364, "high": 0.133734, "low": 0.131639, "close": 0.132391, "volume": 1901605.0, "close_time": 1634983199999}, {"open_time": 1634983200000, "open": 0.132654, "high": 0.134941, "low": 0.132398, "close": 0.133025, "volume": 2234880.0, "close_time": 1634986799999}, {"open_time": 1634986800000, "open": 0.132996, "high": 0.136819, "low": 0.131944, "close": 0.136312, "volume": 3522269.0, "close_time": 1634990399999}, {"open_time": 1634990400000, "open": 0.136185, "high": 0.138385, "low": 0.136111, "close": 0.137556, "volume": 2634403.0, "close_time": 1634993999999}, {"open_time": 1634994000000, "open": 0.137334, "high": 0.137979, "low": 0.136088, "close": 0.136401, "volume": 4212478.0, "close_time": 1634997599999}, {"open_time": 1634997600000, "open": 0.136331, "high": 0.137462, "low": 0.135862, "close": 0.136755, "volume": 1816911.0, "close_time": 1635001199999}, {"open_time": 1635001200000, "open": 0.136646, "high": 0.138471, "low": 0.136631, "close": 0.138194, "volume": 3288087.0, "close_time": 1635004799999}, {"open_time": 1635004800000, "open": 0.138228, "high": 0.138573, "low": 0.13585, "close": 0.135955, "volume": 4583360.0, "close_time": 1635008399999}, {"open_time": 1635008400000, "open": 0.135864, "high": 0.136523, "low": 0.134732, "close": 0.135566, "volume": 4267745.0, "close_time": 1635011999999}, {"open_time": 1635012000000, "open": 0.135438, "high": 0.135915, "low": 0.134848, "close": 0.135412, "volume": 1060920.0, "close_time": 1635015599999}, {"open_time": 1635015600000, "open": 0.135282, "high": 0.135282, "low": 0.134158, "close": 0.134762, "volume": 845511.0, "close_time": 1635019199999}, {"open_time": 1635019200000, "open": 0.134638, "high": 0.135211, "low": 0.134288, "close": 0.135211, "volume": 512853.0, "close_time": 1635022799999}, {"open_time": 1635022800000, "open": 0.135282, "high": 0.136059, "low": 0.134725, "close": 0.135354, "volume": 484510.0, "close_time": 1635026399999}, {"open_time": 1635026400000, "open": 0.135201, "high": 0.136188, "low": 0.134986, "close": 0.135394, "volume": 1678313.0, "close_time": 1635029999999}, {"open_time": 1635030000000, "open": 0.135441, "high": 0.136418, "low": 0.134929, "close": 0.136, "volume": 1656999.0, "close_time": 1635033599999}, {"open_time": 1635033600000, "open": 0.135965, "high": 0.139136, "low": 0.135829, "close": 0.137875, "volume": 5730243.0, "close_time": 1635037199999}, {"open_time": 1635037200000, "open": 0.138061, "high": 0.138635, "low": 0.137383, "close": 0.1375, "volume": 2865534.0, "close_time": 1635040799999}, {"open_time": 1635040800000, "open": 0.137458, "high": 0.138194, "low": 0.137128, "close": 0.137782, "volume": 1215275.0, "close_time": 1635044399999}, {"open_time": 1635044400000, "open": 0.137739, "high": 0.13935, "low": 0.137305, "close": 0.138101, "volume": 1792575.0, "close_time": 1635047999999}, {"open_time": 1635048000000, "open": 0.13821, "high": 0.13821, "low": 0.136585, "close": 0.13672, "volume": 1350448.0, "close_time": 1635051599999}, {"open_time": 1635051600000, "open": 0.136943, "high": 0.137195, "low": 0.136429, "close": 0.136818, "volume": 2402448.0, "close_time": 1635055199999}, {"open_time": 1635055200000, "open": 0.136728, "high": 0.137125, "low": 0.135874, "close": 0.135985, "volume": 1244646.0, "close_time": 1635058799999}, {"open_time": 1635058800000, "open": 0.136174, "high": 0.137036, "low": 0.135836, "close": 0.136387, "volume": 270783.0, "close_time": 1635062399999}, {"open_time": 1635062400000, "open": 0.136422, "high": 0.136531, "low": 0.135096, "close": 0.135696, "volume": 1093285.0, "close_time": 1635065999999}, {"open_time": 1635066000000, "open": 0.135657, "high": 0.136996, "low": 0.135029, "close": 0.135593, "volume": 2916455.0, "close_time": 1635069599999}, {"open_time": 1635069600000, "open": 0.135602, "high": 0.136548, "low": 0.135411, "close": 0.136071, "volume": 2631245.0, "close_time": 1635073199999}, {"open_time": 1635073200000, "open": 0.13604, "high": 0.136094, "low": 0.132884, "close": 0.133099, "volume": 1636570.0, "close_time": 1635076799999}, {"open_time": 1635076800000, "open": 0.132964, "high": 0.133301, "low": 0.13042, "close": 0.132089, "volume": 6148294.0, "close_time": 1635080399999}, {"open_time": 1635080400000, "open": 0.132081, "high": 0.133236, "low": 0.131989, "close": 0.132354, "volume": 1216065.0, "close_time": 1635083999999}, {"open_time": 1635084000000, "open": 0.132342, "high": 0.132756, "low": 0.13129, "close": 0.131472, "volume": 2256234.0, "close_time": 1635087599999}, {"open_time": 1635087600000, "open": 0.131549, "high": 0.131968, "low": 0.129423, "close": 0.130262, "volume": 3287400.0, "close_time": 1635091199999}, {"open_time": 1635091200000, "open": 0.130251, "high": 0.131898, "low": 0.12872, "close": 0.131367, "volume": 3572291.0, "close_time": 1635094799999}, {"open_time": 1635094800000, "open": 0.13167, "high": 0.131904, "low": 0.130988, "close": 0.131282, "volume": 862461.0, "close_time": 1635098399999}, {"open_time": 1635098400000, "open": 0.131282, "high": 0.131282, "low": 0.128501, "close": 0.129949, "volume": 3203106.0, "close_time": 1635101999999}, {"open_time": 1635102000000, "open": 0.129946, "high": 0.131373, "low": 0.129889, "close": 0.131331, "volume": 1934038.0, "close_time": 1635105599999}, {"open_time": 1635105600000, "open": 0.131275, "high": 0.132667, "low": 0.131062, "close": 0.132439, "volume": 2946139.0, "close_time": 1635109199999}, {"open_time": 1635109200000, "open": 0.132475, "high": 0.133734, "low": 0.132057, "close": 0.132438, "volume": 1660382.0, "close_time": 1635112799999}, {"open_time": 1635112800000, "open": 0.132438, "high": 0.133365, "low": 0.132057, "close": 0.132629, "volume": 1183908.0, "close_time": 1635116399999}, {"open_time": 1635116400000, "open": 0.132685, "high": 0.133949, "low": 0.132264, "close": 0.132319, "volume": 3247378.0, "close_time": 1635119999999}, {"open_time": 1635120000000, "open": 0.132314, "high": 0.13352, "low": 0.131235, "close": 0.13324, "volume": 2844336.0, "close_time": 1635123599999}, {"open_time": 1635123600000, "open": 0.133398, "high": 0.133827, "low": 0.132728, "close": 0.13347, "volume": 1517914.0, "close_time": 1635127199999}, {"open_time": 1635127200000, "open": 0.133532, "high": 0.133688, "low": 0.132849, "close": 0.133469, "volume": 714145.0, "close_time": 1635130799999}, {"open_time": 1635130800000, "open": 0.133591, "high": 0.134065, "low": 0.133199, "close": 0.133951, "volume": 1509750.0, "close_time": 1635134399999}, {"open_time": 1635134400000, "open": 0.133671, "high": 0.135282, "low": 0.133136, "close": 0.135034, "volume": 1615214.0, "close_time": 1635137999999}, {"open_time": 1635138000000, "open": 0.13489, "high": 0.135034, "low": 0.132775, "close": 0.134089, "volume": 3737242.0, "close_time": 1635141599999}, {"open_time": 1635141600000, "open": 0.13445, "high": 0.135017, "low": 0.134208, "close": 0.13472, "volume": 314674.0, "close_time": 1635145199999}, {"open_time": 1635145200000, "open": 0.134833, "high": 0.135686, "low": 0.134338, "close": 0.135146, "volume": 558282.0, "close_time": 1635148799999}, {"open_time": 1635148800000, "open": 0.135183, "high": 0.137825, "low": 0.135138, "close": 0.137089, "volume": 1965518.0, "close_time": 1635152399999}, {"open_time": 1635152400000, "open": 0.137015, "high": 0.137218, "low": 0.136029, "close": 0.136894, "volume": 772293.0, "close_time": 1635155999999}, {"open_time": 1635156000000, "open": 0.136902, "high": 0.137177, "low": 0.135346, "close": 0.136505, "volume": 764813.0, "close_time": 1635159599999}, {"open_time": 1635159600000, "open": 0.136444, "high": 0.137579, "low": 0.136395, "close": 0.136856, "volume": 927511.0, "close_time": 1635163199999}, {"open_time": 1635163200000, "open": 0.136869, "high": 0.138461, "low": 0.136793, "close": 0.138155, "volume": 2298090.0, "close_time": 1635166799999}, {"open_time": 1635166800000, "open": 0.138099, "high": 0.139294, "low": 0.136946, "close": 0.138752, "volume": 3129189.0, "close_time": 1635170399999}, {"open_time": 1635170400000, "open": 0.138752, "high": 0.14, "low": 0.138148, "close": 0.13993, "volume": 2181297.0, "close_time": 1635173999999}, {"open_time": 1635174000000, "open": 0.139892, "high": 0.1415, "low": 0.138778, "close": 0.141499, "volume": 4251596.0, "close_time": 1635177599999}, {"open_time": 1635177600000, "open": 0.141494, "high": 0.142646, "low": 0.14078, "close": 0.142534, "volume": 5710535.0, "close_time": 1635181199999}, {"open_time": 1635181200000, "open": 0.142555, "high": 0.143233, "low": 0.138851, "close": 0.140004, "volume": 6830322.0, "close_time": 1635184799999}, {"open_time": 1635184800000, "open": 0.139996, "high": 0.141449, "low": 0.138002, "close": 0.141449, "volume": 4792020.0, "close_time": 1635188399999}, {"open_time": 1635188400000, "open": 0.141426, "high": 0.141505, "low": 0.139678, "close": 0.139902, "volume": 2843418.0, "close_time": 1635191999999}, {"open_time": 1635192000000, "open": 0.139826, "high": 0.140934, "low": 0.139399, "close": 0.139865, "volume": 2152933.0, "close_time": 1635195599999}, {"open_time": 1635195600000, "open": 0.139838, "high": 0.141258, "low": 0.139813, "close": 0.139889, "volume": 1615052.0, "close_time": 1635199199999}, {"open_time": 1635199200000, "open": 0.139867, "high": 0.141153, "low": 0.13971, "close": 0.140871, "volume": 2019783.0, "close_time": 1635202799999}, {"open_time": 1635202800000, "open": 0.14068, "high": 0.143089, "low": 0.140677, "close": 0.142451, "volume": 1718056.0, "close_time": 1635206399999}, {"open_time": 1635206400000, "open": 0.14245, "high": 0.145779, "low": 0.142105, "close": 0.143264, "volume": 7136801.0, "close_time": 1635209999999}, {"open_time": 1635210000000, "open": 0.143337, "high": 0.144079, "low": 0.142493, "close": 0.142526, "volume": 1774588.0, "close_time": 1635213599999}, {"open_time": 1635213600000, "open": 0.142677, "high": 0.143431, "low": 0.14138, "close": 0.141647, "volume": 1139135.0, "close_time": 1635217199999}, {"open_time": 1635217200000, "open": 0.141678, "high": 0.142141, "low": 0.140678, "close": 0.141372, "volume": 2129882.0, "close_time": 1635220799999}, {"open_time": 1635220800000, "open": 0.141242, "high": 0.141518, "low": 0.140222, "close": 0.140738, "volume": 2451584.0, "close_time": 1635224399999}, {"open_time": 1635224400000, "open": 0.140876, "high": 0.142559, "low": 0.140876, "close": 0.141574, "volume": 1929951.0, "close_time": 1635227999999}, {"open_time": 1635228000000, "open": 0.141593, "high": 0.142368, "low": 0.140701, "close": 0.142323, "volume": 931994.0, "close_time": 1635231599999}, {"open_time": 1635231600000, "open": 0.142162, "high": 0.142252, "low": 0.1415, "close": 0.141624, "volume": 341650.0, "close_time": 1635235199999}, {"open_time": 1635235200000, "open": 0.141798, "high": 0.144413, "low": 0.141783, "close": 0.143412, "volume": 3261762.0, "close_time": 1635238799999}, {"open_time": 1635238800000, "open": 0.143841, "high": 0.144832, "low": 0.143743, "close": 0.144502, "volume": 1131231.0, "close_time": 1635242399999}, {"open_time": 1635242400000, "open": 0.144686, "high": 0.145037, "low": 0.143423, "close": 0.144941, "volume": 1684135.0, "close_time": 1635245999999}, {"open_time": 1635246000000, "open": 0.144966, "high": 0.145068, "low": 0.14281, "close": 0.14342, "volume": 2254834.0, "close_time": 1635249599999}, {"open_time": 1635249600000, "open": 0.143334, "high": 0.145297, "low": 0.143034, "close": 0.143617, "volume": 2195792.0, "close_time": 1635253199999}, {"open_time": 1635253200000, "open": 0.143873, "high": 0.144282, "low": 0.142629, "close": 0.142629, "volume": 2185093.0, "close_time": 1635256799999}, {"open_time": 1635256800000, "open": 0.142616, "high": 0.142616, "low": 0.139816, "close": 0.142015, "volume": 3286299.0, "close_time": 1635260399999}, {"open_time": 1635260400000, "open": 0.14169, "high": 0.143956, "low": 0.141039, "close": 0.143665, "volume": 1747788.0, "close_time": 1635263999999}, {"open_time": 1635264000000, "open": 0.143605, "high": 0.14383, "low": 0.141701, "close": 0.141701, "volume": 2078766.0, "close_time": 1635267599999}, {"open_time": 1635267600000, "open": 0.141697, "high": 0.144543, "low": 0.141605, "close": 0.144543, "volume": 1871234.0, "close_time": 1635271199999}, {"open_time": 1635271200000, "open": 0.144543, "high": 0.146643, "low": 0.143812, "close": 0.14601, "volume": 4057434.0, "close_time": 1635274799999}, {"open_time": 1635274800000, "open": 0.146217, "high": 0.147313, "low": 0.145208, "close": 0.145636, "volume": 3969781.0, "close_time": 1635278399999}, {"open_time": 1635278400000, "open": 0.145636, "high": 0.1478, "low": 0.145134, "close": 0.146674, "volume": 2433450.0, "close_time": 1635281999999}, {"open_time": 1635282000000, "open": 0.146651, "high": 0.14678, "low": 0.142931, "close": 0.143308, "volume": 2547886.0, "close_time": 1635285599999}, {"open_time": 1635285600000, "open": 0.143317, "high": 0.143759, "low": 0.139048, "close": 0.140524, "volume": 5372315.0, "close_time": 1635289199999}, {"open_time": 1635289200000, "open": 0.140315, "high": 0.141366, "low": 0.139636, "close": 0.140313, "volume": 4760533.0, "close_time": 1635292799999}, {"open_time": 1635292800000, "open": 0.140338, "high": 0.141482, "low": 0.139215, "close": 0.140682, "volume": 2029253.0, "close_time": 1635296399999}, {"open_time": 1635296400000, "open": 0.1406, "high": 0.141576, "low": 0.139263, "close": 0.139263, "volume": 2760532.0, "close_time": 1635299999999}, {"open_time": 1635300000000, "open": 0.139428, "high": 0.140714, "low": 0.139289, "close": 0.140179, "volume": 2938647.0, "close_time": 1635303599999}, {"open_time": 1635303600000, "open": 0.140116, "high": 0.141623, "low": 0.139935, "close": 0.141079, "volume": 3094778.0, "close_time": 1635307199999}, {"open_time": 1635307200000, "open": 0.141012, "high": 0.142581, "low": 0.140156, "close": 0.142131, "volume": 3782191.0, "close_time": 1635310799999}, {"open_time": 1635310800000, "open": 0.142283, "high": 0.14323, "low": 0.141399, "close": 0.141558, "volume": 1223691.0, "close_time": 1635314399999}, {"open_time": 1635314400000, "open": 0.141577, "high": 0.142231, "low": 0.13968, "close": 0.13968, "volume": 1446609.0, "close_time": 1635317999999}, {"open_time": 1635318000000, "open": 0.139815, "high": 0.139969, "low": 0.134012, "close": 0.134246, "volume": 5640291.0, "close_time": 1635321599999}, {"open_time": 1635321600000, "open": 0.134173, "high": 0.134386, "low": 0.119081, "close": 0.130332, "volume": 33548845.0, "close_time": 1635325199999}, {"open_time": 1635325200000, "open": 0.130158, "high": 0.130491, "low": 0.124179, "close": 0.127639, "volume": 9753226.0, "close_time": 1635328799999}, {"open_time": 1635328800000, "open": 0.127576, "high": 0.128763, "low": 0.124843, "close": 0.128488, "volume": 4831697.0, "close_time": 1635332399999}, {"open_time": 1635332400000, "open": 0.128314, "high": 0.12959, "low": 0.12629, "close": 0.126536, "volume": 4202604.0, "close_time": 1635335999999}, {"open_time": 1635336000000, "open": 0.126537, "high": 0.129403, "low": 0.125503, "close": 0.129292, "volume": 5439110.0, "close_time": 1635339599999}, {"open_time": 1635339600000, "open": 0.129191, "high": 0.130471, "low": 0.127527, "close": 0.127684, "volume": 5568696.0, "close_time": 1635343199999}, {"open_time": 1635343200000, "open": 0.127559, "high": 0.129901, "low": 0.126, "close": 0.129121, "volume": 6216222.0, "close_time": 1635346799999}, {"open_time": 1635346800000, "open": 0.129135, "high": 0.129936, "low": 0.127291, "close": 0.127687, "volume": 4797349.0, "close_time": 1635350399999}, {"open_time": 1635350400000, "open": 0.127632, "high": 0.128525, "low": 0.125516, "close": 0.128155, "volume": 5236507.0, "close_time": 1635353999999}, {"open_time": 1635354000000, "open": 0.127995, "high": 0.129249, "low": 0.127031, "close": 0.127368, "volume": 5187305.0, "close_time": 1635357599999}, {"open_time": 1635357600000, "open": 0.127425, "high": 0.128177, "low": 0.125865, "close": 0.125865, "volume": 3633543.0, "close_time": 1635361199999}, {"open_time": 1635361200000, "open": 0.126173, "high": 0.126541, "low": 0.12249, "close": 0.126076, "volume": 8039736.0, "close_time": 1635364799999}, {"open_time": 1635364800000, "open": 0.126105, "high": 0.127548, "low": 0.12602, "close": 0.127062, "volume": 4327846.0, "close_time": 1635368399999}, {"open_time": 1635368400000, "open": 0.127189, "high": 0.127448, "low": 0.126128, "close": 0.127012, "volume": 5283392.0, "close_time": 1635371999999}, {"open_time": 1635372000000, "open": 0.127271, "high": 0.127372, "low": 0.125073, "close": 0.126071, "volume": 2580650.0, "close_time": 1635375599999}, {"open_time": 1635375600000, "open": 0.12617, "high": 0.1267, "low": 0.123807, "close": 0.124132, "volume": 3412587.0, "close_time": 1635379199999}, {"open_time": 1635379200000, "open": 0.124322, "high": 0.126564, "low": 0.12369, "close": 0.12369, "volume": 3552610.0, "close_time": 1635382799999}, {"open_time": 1635382800000, "open": 0.123685, "high": 0.126391, "low": 0.123264, "close": 0.125795, "volume": 3367648.0, "close_time": 1635386399999}, {"open_time": 1635386400000, "open": 0.125656, "high": 0.12673, "low": 0.125147, "close": 0.126666, "volume": 3343427.0, "close_time": 1635389999999}, {"open_time": 1635390000000, "open": 0.126537, "high": 0.12739, "low": 0.12551, "close": 0.126093, "volume": 4953938.0, "close_time": 1635393599999}, {"open_time": 1635393600000, "open": 0.126466, "high": 0.127103, "low": 0.125949, "close": 0.126316, "volume": 3829494.0, "close_time": 1635397199999}, {"open_time": 1635397200000, "open": 0.126031, "high": 0.127381, "low": 0.125913, "close": 0.127263, "volume": 5093214.0, "close_time": 1635400799999}, {"open_time": 1635400800000, "open": 0.127297, "high": 0.127458, "low": 0.124194, "close": 0.126149, "volume": 8694358.0, "close_time": 1635404399999}, {"open_time": 1635404400000, "open": 0.126176, "high": 0.126806, "low": 0.124888, "close": 0.126332, "volume": 3926404.0, "close_time": 1635407999999}, {"open_time": 1635408000000, "open": 0.126523, "high": 0.131904, "low": 0.126523, "close": 0.131707, "volume": 9229805.0, "close_time": 1635411599999}, {"open_time": 1635411600000, "open": 0.131838, "high": 0.132455, "low": 0.130028, "close": 0.130748, "volume": 2548834.0, "close_time": 1635415199999}, {"open_time": 1635415200000, "open": 0.131044, "high": 0.131417, "low": 0.130292, "close": 0.130626, "volume": 2165025.0, "close_time": 1635418799999}, {"open_time": 1635418800000, "open": 0.130652, "high": 0.130655, "low": 0.128831, "close": 0.129555, "volume": 1824843.0, "close_time": 1635422399999}, {"open_time": 1635422400000, "open": 0.129731, "high": 0.131227, "low": 0.129362, "close": 0.130679, "volume": 2332707.0, "close_time": 1635425999999}, {"open_time": 1635426000000, "open": 0.130712, "high": 0.131243, "low": 0.130122, "close": 0.13062, "volume": 2054042.0, "close_time": 1635429599999}, {"open_time": 1635429600000, "open": 0.130536, "high": 0.131606, "low": 0.129567, "close": 0.131052, "volume": 2510855.0, "close_time": 1635433199999}, {"open_time": 1635433200000, "open": 0.131032, "high": 0.131051, "low": 0.129509, "close": 0.129784, "volume": 4727669.0, "close_time": 1635436799999}, {"open_time": 1635436800000, "open": 0.130021, "high": 0.13086, "low": 0.129856, "close": 0.130536, "volume": 1779620.0, "close_time": 1635440399999}, {"open_time": 1635440400000, "open": 0.130446, "high": 0.130832, "low": 0.129811, "close": 0.130166, "volume": 2699165.0, "close_time": 1635443999999}, {"open_time": 1635444000000, "open": 0.129981, "high": 0.130468, "low": 0.124475, "close": 0.127623, "volume": 9805230.0, "close_time": 1635447599999}, {"open_time": 1635447600000, "open": 0.127626, "high": 0.131904, "low": 0.126892, "close": 0.131369, "volume": 4111953.0, "close_time": 1635451199999}, {"open_time": 1635451200000, "open": 0.131784, "high": 0.133828, "low": 0.131333, "close": 0.131579, "volume": 4161592.0, "close_time": 1635454799999}, {"open_time": 1635454800000, "open": 0.131693, "high": 0.131693, "low": 0.129621, "close": 0.13, "volume": 2773869.0, "close_time": 1635458399999}, {"open_time": 1635458400000, "open": 0.130207, "high": 0.13045, "low": 0.129024, "close": 0.129749, "volume": 1159632.0, "close_time": 1635461999999}, {"open_time": 1635462000000, "open": 0.129793, "high": 0.130443, "low": 0.129, "close": 0.130102, "volume": 2390805.0, "close_time": 1635465599999}, {"open_time": 1635465600000, "open": 0.130102, "high": 0.131587, "low": 0.129238, "close": 0.1314, "volume": 3575033.0, "close_time": 1635469199999}, {"open_time": 1635469200000, "open": 0.131615, "high": 0.133079, "low": 0.131091, "close": 0.132231, "volume": 3765626.0, "close_time": 1635472799999}, {"open_time": 1635472800000, "open": 0.13251, "high": 0.133571, "low": 0.131945, "close": 0.133053, "volume": 2403061.0, "close_time": 1635476399999}, {"open_time": 1635476400000, "open": 0.132991, "high": 0.134106, "low": 0.132738, "close": 0.133427, "volume": 3101836.0, "close_time": 1635479999999}, {"open_time": 1635480000000, "open": 0.13351, "high": 0.134558, "low": 0.13323, "close": 0.134009, "volume": 1615130.0, "close_time": 1635483599999}, {"open_time": 1635483600000, "open": 0.133964, "high": 0.134344, "low": 0.131272, "close": 0.131821, "volume": 2250433.0, "close_time": 1635487199999}, {"open_time": 1635487200000, "open": 0.131991, "high": 0.133387, "low": 0.131655, "close": 0.132899, "volume": 1366448.0, "close_time": 1635490799999}, {"open_time": 1635490800000, "open": 0.132718, "high": 0.132818, "low": 0.130556, "close": 0.131181, "volume": 2222224.0, "close_time": 1635494399999}, {"open_time": 1635494400000, "open": 0.131453, "high": 0.132155, "low": 0.130719, "close": 0.132149, "volume": 1318856.0, "close_time": 1635497999999}, {"open_time": 1635498000000, "open": 0.132118, "high": 0.133462, "low": 0.131838, "close": 0.133367, "volume": 829399.0, "close_time": 1635501599999}, {"open_time": 1635501600000, "open": 0.132988, "high": 0.133036, "low": 0.131291, "close": 0.132015, "volume": 1546834.0, "close_time": 1635505199999}, {"open_time": 1635505200000, "open": 0.132018, "high": 0.132824, "low": 0.131172, "close": 0.1322, "volume": 1026899.0, "close_time": 1635508799999}, {"open_time": 1635508800000, "open": 0.13218, "high": 0.133504, "low": 0.1316, "close": 0.132881, "volume": 3503140.0, "close_time": 1635512399999}, {"open_time": 1635512400000, "open": 0.132881, "high": 0.134494, "low": 0.132118, "close": 0.134479, "volume": 1843184.0, "close_time": 1635515999999}, {"open_time": 1635516000000, "open": 0.1345, "high": 0.134768, "low": 0.132207, "close": 0.132652, "volume": 3803934.0, "close_time": 1635519599999}, {"open_time": 1635519600000, "open": 0.132527, "high": 0.136384, "low": 0.132527, "close": 0.135985, "volume": 4696994.0, "close_time": 1635523199999}, {"open_time": 1635523200000, "open": 0.136299, "high": 0.137374, "low": 0.135606, "close": 0.136495, "volume": 6469287.0, "close_time": 1635526799999}, {"open_time": 1635526800000, "open": 0.136392, "high": 0.137122, "low": 0.135515, "close": 0.135688, "volume": 2278039.0, "close_time": 1635530399999}, {"open_time": 1635530400000, "open": 0.135497, "high": 0.137294, "low": 0.134709, "close": 0.136322, "volume": 5000058.0, "close_time": 1635533999999}, {"open_time": 1635534000000, "open": 0.136429, "high": 0.138628, "low": 0.136422, "close": 0.138268, "volume": 5327001.0, "close_time": 1635537599999}, {"open_time": 1635537600000, "open": 0.13844, "high": 0.138774, "low": 0.136801, "close": 0.137261, "volume": 2584813.0, "close_time": 1635541199999}, {"open_time": 1635541200000, "open": 0.137116, "high": 0.137907, "low": 0.136711, "close": 0.137057, "volume": 582222.0, "close_time": 1635544799999}, {"open_time": 1635544800000, "open": 0.137374, "high": 0.138173, "low": 0.137116, "close": 0.137129, "volume": 862996.0, "close_time": 1635548399999}, {"open_time": 1635548400000, "open": 0.137229, "high": 0.137484, "low": 0.135671, "close": 0.137484, "volume": 3308396.0, "close_time": 1635551999999}, {"open_time": 1635552000000, "open": 0.13752, "high": 0.138582, "low": 0.137323, "close": 0.13788, "volume": 2985406.0, "close_time": 1635555599999}, {"open_time": 1635555600000, "open": 0.137662, "high": 0.137999, "low": 0.136436, "close": 0.136436, "volume": 2537500.0, "close_time": 1635559199999}, {"open_time": 1635559200000, "open": 0.136697, "high": 0.136716, "low": 0.135371, "close": 0.13614, "volume": 1434187.0, "close_time": 1635562799999}, {"open_time": 1635562800000, "open": 0.136041, "high": 0.136171, "low": 0.134317, "close": 0.135094, "volume": 2490459.0, "close_time": 1635566399999}, {"open_time": 1635566400000, "open": 0.135282, "high": 0.135913, "low": 0.134395, "close": 0.134783, "volume": 864512.0, "close_time": 1635569999999}, {"open_time": 1635570000000, "open": 0.134776, "high": 0.135389, "low": 0.134478, "close": 0.135235, "volume": 1028180.0, "close_time": 1635573599999}, {"open_time": 1635573600000, "open": 0.135062, "high": 0.135708, "low": 0.134888, "close": 0.135214, "volume": 700585.0, "close_time": 1635577199999}, {"open_time": 1635577200000, "open": 0.13515, "high": 0.135717, "low": 0.134863, "close": 0.135306, "volume": 648420.0, "close_time": 1635580799999}, {"open_time": 1635580800000, "open": 0.135133, "high": 0.135133, "low": 0.132901, "close": 0.13325, "volume": 1040197.0, "close_time": 1635584399999}, {"open_time": 1635584400000, "open": 0.13327, "high": 0.134377, "low": 0.133164, "close": 0.133956, "volume": 718336.0, "close_time": 1635587999999}, {"open_time": 1635588000000, "open": 0.134043, "high": 0.135172, "low": 0.133402, "close": 0.134964, "volume": 648626.0, "close_time": 1635591599999}, {"open_time": 1635591600000, "open": 0.134867, "high": 0.134888, "low": 0.134116, "close": 0.134488, "volume": 302135.0, "close_time": 1635595199999}, {"open_time": 1635595200000, "open": 0.13422, "high": 0.134354, "low": 0.132856, "close": 0.133108, "volume": 1307891.0, "close_time": 1635598799999}, {"open_time": 1635598800000, "open": 0.132854, "high": 0.133842, "low": 0.131302, "close": 0.132587, "volume": 7702940.0, "close_time": 1635602399999}, {"open_time": 1635602400000, "open": 0.132421, "high": 0.132507, "low": 0.129123, "close": 0.130571, "volume": 6730639.0, "close_time": 1635605999999}, {"open_time": 1635606000000, "open": 0.130771, "high": 0.131866, "low": 0.130771, "close": 0.131606, "volume": 3206387.0, "close_time": 1635609599999}, {"open_time": 1635609600000, "open": 0.131904, "high": 0.132636, "low": 0.13084, "close": 0.131288, "volume": 2879447.0, "close_time": 1635613199999}, {"open_time": 1635613200000, "open": 0.131183, "high": 0.13219, "low": 0.130988, "close": 0.131324, "volume": 1053442.0, "close_time": 1635616799999}, {"open_time": 1635616800000, "open": 0.131378, "high": 0.132263, "low": 0.131301, "close": 0.131989, "volume": 1408176.0, "close_time": 1635620399999}, {"open_time": 1635620400000, "open": 0.132178, "high": 0.132178, "low": 0.131333, "close": 0.131808, "volume": 896041.0, "close_time": 1635623999999}, {"open_time": 1635624000000, "open": 0.131636, "high": 0.132155, "low": 0.131446, "close": 0.131553, "volume": 1568282.0, "close_time": 1635627599999}, {"open_time": 1635627600000, "open": 0.131402, "high": 0.131532, "low": 0.130333, "close": 0.130396, "volume": 1427782.0, "close_time": 1635631199999}, {"open_time": 1635631200000, "open": 0.130587, "high": 0.13101, "low": 0.127086, "close": 0.129214, "volume": 3303931.0, "close_time": 1635634799999}, {"open_time": 1635634800000, "open": 0.129207, "high": 0.130744, "low": 0.128644, "close": 0.130583, "volume": 1112989.0, "close_time": 1635638399999}, {"open_time": 1635638400000, "open": 0.130682, "high": 0.131193, "low": 0.129024, "close": 0.130666, "volume": 1625339.0, "close_time": 1635641999999}, {"open_time": 1635642000000, "open": 0.130686, "high": 0.130766, "low": 0.12929, "close": 0.1296, "volume": 984410.0, "close_time": 1635645599999}, {"open_time": 1635645600000, "open": 0.129542, "high": 0.131866, "low": 0.129205, "close": 0.131263, "volume": 1905995.0, "close_time": 1635649199999}, {"open_time": 1635649200000, "open": 0.131115, "high": 0.131641, "low": 0.130291, "close": 0.130291, "volume": 723297.0, "close_time": 1635652799999}, {"open_time": 1635652800000, "open": 0.130653, "high": 0.130999, "low": 0.129923, "close": 0.130859, "volume": 570587.0, "close_time": 1635656399999}, {"open_time": 1635656400000, "open": 0.130759, "high": 0.13087, "low": 0.1297, "close": 0.130269, "volume": 754830.0, "close_time": 1635659999999}, {"open_time": 1635660000000, "open": 0.130354, "high": 0.130637, "low": 0.129597, "close": 0.130637, "volume": 189958.0, "close_time": 1635663599999}, {"open_time": 1635663600000, "open": 0.130656, "high": 0.132159, "low": 0.1302, "close": 0.13209, "volume": 1060664.0, "close_time": 1635667199999}, {"open_time": 1635667200000, "open": 0.13209, "high": 0.132358, "low": 0.129963, "close": 0.130944, "volume": 2988088.0, "close_time": 1635670799999}, {"open_time": 1635670800000, "open": 0.130566, "high": 0.131685, "low": 0.129999, "close": 0.130623, "volume": 1238774.0, "close_time": 1635674399999}, {"open_time": 1635674400000, "open": 0.130592, "high": 0.130596, "low": 0.128613, "close": 0.129772, "volume": 531366.0, "close_time": 1635677999999}, {"open_time": 1635678000000, "open": 0.129788, "high": 0.130049, "low": 0.128086, "close": 0.128403, "volume": 473742.0, "close_time": 1635681599999}, {"open_time": 1635681600000, "open": 0.128234, "high": 0.12955, "low": 0.127572, "close": 0.127934, "volume": 638775.0, "close_time": 1635685199999}, {"open_time": 1635685200000, "open": 0.128079, "high": 0.129174, "low": 0.126144, "close": 0.128078, "volume": 1407354.0, "close_time": 1635688799999}, {"open_time": 1635688800000, "open": 0.127754, "high": 0.129333, "low": 0.127207, "close": 0.12833, "volume": 1749490.0, "close_time": 1635692399999}, {"open_time": 1635692400000, "open": 0.12843, "high": 0.130451, "low": 0.128069, "close": 0.128725, "volume": 1025188.0, "close_time": 1635695999999}, {"open_time": 1635696000000, "open": 0.128706, "high": 0.130349, "low": 0.128522, "close": 0.130062, "volume": 701347.0, "close_time": 1635699599999}, {"open_time": 1635699600000, "open": 0.130029, "high": 0.130951, "low": 0.129426, "close": 0.130825, "volume": 1292894.0, "close_time": 1635703199999}, {"open_time": 1635703200000, "open": 0.13061, "high": 0.135461, "low": 0.13061, "close": 0.134681, "volume": 7161009.0, "close_time": 1635706799999}, {"open_time": 1635706800000, "open": 0.13483, "high": 0.135491, "low": 0.131622, "close": 0.132017, "volume": 3086299.0, "close_time": 1635710399999}, {"open_time": 1635710400000, "open": 0.131958, "high": 0.1335, "low": 0.131374, "close": 0.132774, "volume": 3449109.0, "close_time": 1635713999999}, {"open_time": 1635714000000, "open": 0.132729, "high": 0.134848, "low": 0.132454, "close": 0.134843, "volume": 645505.0, "close_time": 1635717599999}, {"open_time": 1635717600000, "open": 0.134848, "high": 0.135, "low": 0.132735, "close": 0.133514, "volume": 988843.0, "close_time": 1635721199999}, {"open_time": 1635721200000, "open": 0.133865, "high": 0.133943, "low": 0.132484, "close": 0.133079, "volume": 1140026.0, "close_time": 1635724799999}, {"open_time": 1635724800000, "open": 0.133036, "high": 0.134041, "low": 0.131997, "close": 0.134028, "volume": 1067488.0, "close_time": 1635728399999}, {"open_time": 1635728400000, "open": 0.134041, "high": 0.13405, "low": 0.132475, "close": 0.1325, "volume": 748504.0, "close_time": 1635731999999}, {"open_time": 1635732000000, "open": 0.132474, "high": 0.13366, "low": 0.12876, "close": 0.130301, "volume": 4358561.0, "close_time": 1635735599999}, {"open_time": 1635735600000, "open": 0.130286, "high": 0.130614, "low": 0.128286, "close": 0.128698, "volume": 2368022.0, "close_time": 1635739199999}, {"open_time": 1635739200000, "open": 0.1283, "high": 0.129928, "low": 0.127586, "close": 0.129319, "volume": 797703.0, "close_time": 1635742799999}, {"open_time": 1635742800000, "open": 0.129171, "high": 0.130309, "low": 0.129171, "close": 0.129376, "volume": 957206.0, "close_time": 1635746399999}, {"open_time": 1635746400000, "open": 0.129354, "high": 0.130347, "low": 0.128715, "close": 0.129781, "volume": 893355.0, "close_time": 1635749999999}, {"open_time": 1635750000000, "open": 0.12992, "high": 0.133003, "low": 0.12992, "close": 0.132969, "volume": 1326817.0, "close_time": 1635753599999}, {"open_time": 1635753600000, "open": 0.132965, "high": 0.133658, "low": 0.132226, "close": 0.132883, "volume": 1165738.0, "close_time": 1635757199999}, {"open_time": 1635757200000, "open": 0.132883, "high": 0.135518, "low": 0.132607, "close": 0.134376, "volume": 3341181.0, "close_time": 1635760799999}, {"open_time": 1635760800000, "open": 0.13446, "high": 0.136543, "low": 0.134096, "close": 0.13602, "volume": 4053622.0, "close_time": 1635764399999}, {"open_time": 1635764400000, "open": 0.135848, "high": 0.136525, "low": 0.134903, "close": 0.135064, "volume": 1935743.0, "close_time": 1635767999999}, {"open_time": 1635768000000, "open": 0.135445, "high": 0.136205, "low": 0.133824, "close": 0.135102, "volume": 3109894.0, "close_time": 1635771599999}, {"open_time": 1635771600000, "open": 0.135209, "high": 0.136035, "low": 0.134449, "close": 0.135838, "volume": 2377573.0, "close_time": 1635775199999}, {"open_time": 1635775200000, "open": 0.135731, "high": 0.137305, "low": 0.134174, "close": 0.134776, "volume": 3310221.0, "close_time": 1635778799999}, {"open_time": 1635778800000, "open": 0.134783, "high": 0.136288, "low": 0.134657, "close": 0.13588, "volume": 2230841.0, "close_time": 1635782399999}, {"open_time": 1635782400000, "open": 0.135969, "high": 0.136289, "low": 0.134636, "close": 0.135149, "volume": 1416168.0, "close_time": 1635785999999}, {"open_time": 1635786000000, "open": 0.135444, "high": 0.135444, "low": 0.133234, "close": 0.134599, "volume": 1960864.0, "close_time": 1635789599999}, {"open_time": 1635789600000, "open": 0.134422, "high": 0.134654, "low": 0.133296, "close": 0.133735, "volume": 1752632.0, "close_time": 1635793199999}, {"open_time": 1635793200000, "open": 0.133659, "high": 0.137755, "low": 0.133298, "close": 0.137199, "volume": 4155330.0, "close_time": 1635796799999}, {"open_time": 1635796800000, "open": 0.137075, "high": 0.137285, "low": 0.134738, "close": 0.135515, "volume": 3453172.0, "close_time": 1635800399999}, {"open_time": 1635800400000, "open": 0.135437, "high": 0.135518, "low": 0.134324, "close": 0.135109, "volume": 1591663.0, "close_time": 1635803999999}, {"open_time": 1635804000000, "open": 0.135357, "high": 0.13698, "low": 0.134867, "close": 0.136248, "volume": 2345537.0, "close_time": 1635807599999}, {"open_time": 1635807600000, "open": 0.136447, "high": 0.137242, "low": 0.136248, "close": 0.136585, "volume": 1355683.0, "close_time": 1635811199999}, {"open_time": 1635811200000, "open": 0.136453, "high": 0.136745, "low": 0.134575, "close": 0.135047, "volume": 1880987.0, "close_time": 1635814799999}, {"open_time": 1635814800000, "open": 0.135302, "high": 0.1355, "low": 0.133965, "close": 0.134577, "volume": 1816268.0, "close_time": 1635818399999}, {"open_time": 1635818400000, "open": 0.134666, "high": 0.134864, "low": 0.133401, "close": 0.133599, "volume": 891465.0, "close_time": 1635821999999}, {"open_time": 1635822000000, "open": 0.133398, "high": 0.13442, "low": 0.133398, "close": 0.134257, "volume": 576467.0, "close_time": 1635825599999}, {"open_time": 1635825600000, "open": 0.134383, "high": 0.134645, "low": 0.133699, "close": 0.134339, "volume": 775095.0, "close_time": 1635829199999}, {"open_time": 1635829200000, "open": 0.134519, "high": 0.13473, "low": 0.133904, "close": 0.134636, "volume": 751951.0, "close_time": 1635832799999}, {"open_time": 1635832800000, "open": 0.134775, "high": 0.135172, "low": 0.134558, "close": 0.135019, "volume": 567251.0, "close_time": 1635836399999}, {"open_time": 1635836400000, "open": 0.13481, "high": 0.135511, "low": 0.134233, "close": 0.134517, "volume": 367489.0, "close_time": 1635839999999}, {"open_time": 1635840000000, "open": 0.134507, "high": 0.135013, "low": 0.133964, "close": 0.134931, "volume": 284908.0, "close_time": 1635843599999}, {"open_time": 1635843600000, "open": 0.134579, "high": 0.1367, "low": 0.134154, "close": 0.136456, "volume": 643365.0, "close_time": 1635847199999}, {"open_time": 1635847200000, "open": 0.1367, "high": 0.137402, "low": 0.136341, "close": 0.13698, "volume": 937336.0, "close_time": 1635850799999}, {"open_time": 1635850800000, "open": 0.136954, "high": 0.138513, "low": 0.136284, "close": 0.13659, "volume": 8250426.0, "close_time": 1635854399999}, {"open_time": 1635854400000, "open": 0.136767, "high": 0.13995, "low": 0.136767, "close": 0.139214, "volume": 5949521.0, "close_time": 1635857999999}, {"open_time": 1635858000000, "open": 0.13959, "high": 0.14249, "low": 0.139528, "close": 0.141796, "volume": 7889872.0, "close_time": 1635861599999}, {"open_time": 1635861600000, "open": 0.141819, "high": 0.14209, "low": 0.140023, "close": 0.140778, "volume": 3594327.0, "close_time": 1635865199999}, {"open_time": 1635865200000, "open": 0.140842, "high": 0.142584, "low": 0.140453, "close": 0.142362, "volume": 3213535.0, "close_time": 1635868799999}, {"open_time": 1635868800000, "open": 0.142274, "high": 0.142635, "low": 0.140757, "close": 0.14185, "volume": 5255115.0, "close_time": 1635872399999}, {"open_time": 1635872400000, "open": 0.142034, "high": 0.142942, "low": 0.141506, "close": 0.141676, "volume": 1371846.0, "close_time": 1635875999999}, {"open_time": 1635876000000, "open": 0.141934, "high": 0.142069, "low": 0.140241, "close": 0.140575, "volume": 2287239.0, "close_time": 1635879599999}, {"open_time": 1635879600000, "open": 0.140614, "high": 0.141554, "low": 0.140489, "close": 0.1413, "volume": 4921572.0, "close_time": 1635883199999}, {"open_time": 1635883200000, "open": 0.140813, "high": 0.140891, "low": 0.13896, "close": 0.13896, "volume": 1839109.0, "close_time": 1635886799999}, {"open_time": 1635886800000, "open": 0.13902, "high": 0.140395, "low": 0.138809, "close": 0.139917, "volume": 1619916.0, "close_time": 1635890399999}, {"open_time": 1635890400000, "open": 0.139881, "high": 0.1405, "low": 0.139881, "close": 0.140152, "volume": 662754.0, "close_time": 1635893999999}, {"open_time": 1635894000000, "open": 0.140281, "high": 0.140491, "low": 0.139015, "close": 0.140089, "volume": 1005435.0, "close_time": 1635897599999}, {"open_time": 1635897600000, "open": 0.140037, "high": 0.140391, "low": 0.138096, "close": 0.1395, "volume": 3056201.0, "close_time": 1635901199999}, {"open_time": 1635901200000, "open": 0.13954, "high": 0.139992, "low": 0.13881, "close": 0.139037, "volume": 631468.0, "close_time": 1635904799999}, {"open_time": 1635904800000, "open": 0.138994, "high": 0.140792, "low": 0.138412, "close": 0.138989, "volume": 1320600.0, "close_time": 1635908399999}, {"open_time": 1635908400000, "open": 0.138822, "high": 0.13985, "low": 0.138651, "close": 0.139154, "volume": 321538.0, "close_time": 1635911999999}, {"open_time": 1635912000000, "open": 0.139359, "high": 0.139359, "low": 0.137165, "close": 0.137241, "volume": 1467686.0, "close_time": 1635915599999}, {"open_time": 1635915600000, "open": 0.137139, "high": 0.138766, "low": 0.13709, "close": 0.138043, "volume": 1925308.0, "close_time": 1635919199999}, {"open_time": 1635919200000, "open": 0.138165, "high": 0.139405, "low": 0.137891, "close": 0.13886, "volume": 1223038.0, "close_time": 1635922799999}, {"open_time": 1635922800000, "open": 0.138755, "high": 0.140514, "low": 0.138755, "close": 0.140109, "volume": 1810468.0, "close_time": 1635926399999}, {"open_time": 1635926400000, "open": 0.140274, "high": 0.140992, "low": 0.13902, "close": 0.139185, "volume": 932307.0, "close_time": 1635929999999}, {"open_time": 1635930000000, "open": 0.139073, "high": 0.140586, "low": 0.139067, "close": 0.139344, "volume": 1013594.0, "close_time": 1635933599999}, {"open_time": 1635933600000, "open": 0.1391, "high": 0.1391, "low": 0.137973, "close": 0.137995, "volume": 1532994.0, "close_time": 1635937199999}, {"open_time": 1635937200000, "open": 0.138139, "high": 0.139123, "low": 0.137669, "close": 0.138176, "volume": 4396283.0, "close_time": 1635940799999}, {"open_time": 1635940800000, "open": 0.137999, "high": 0.138047, "low": 0.132093, "close": 0.134446, "volume": 3998664.0, "close_time": 1635944399999}, {"open_time": 1635944400000, "open": 0.134416, "high": 0.135219, "low": 0.132183, "close": 0.133681, "volume": 2309009.0, "close_time": 1635947999999}, {"open_time": 1635948000000, "open": 0.133224, "high": 0.134952, "low": 0.132738, "close": 0.134107, "volume": 2031573.0, "close_time": 1635951599999}, {"open_time": 1635951600000, "open": 0.13407, "high": 0.1352, "low": 0.13362, "close": 0.134968, "volume": 1718344.0, "close_time": 1635955199999}, {"open_time": 1635955200000, "open": 0.134984, "high": 0.135531, "low": 0.133466, "close": 0.134024, "volume": 1976539.0, "close_time": 1635958799999}, {"open_time": 1635958800000, "open": 0.133954, "high": 0.135454, "low": 0.133954, "close": 0.13516, "volume": 1251803.0, "close_time": 1635962399999}, {"open_time": 1635962400000, "open": 0.135096, "high": 0.1381, "low": 0.133376, "close": 0.137768, "volume": 4822284.0, "close_time": 1635965999999}, {"open_time": 1635966000000, "open": 0.137672, "high": 0.137699, "low": 0.13551, "close": 0.136409, "volume": 5749840.0, "close_time": 1635969599999}, {"open_time": 1635969600000, "open": 0.136337, "high": 0.137499, "low": 0.135971, "close": 0.136999, "volume": 2154568.0, "close_time": 1635973199999}, {"open_time": 1635973200000, "open": 0.137253, "high": 0.13763, "low": 0.136956, "close": 0.136956, "volume": 1200691.0, "close_time": 1635976799999}, {"open_time": 1635976800000, "open": 0.137057, "high": 0.137348, "low": 0.136188, "close": 0.136673, "volume": 1914538.0, "close_time": 1635980399999}, {"open_time": 1635980400000, "open": 0.136479, "high": 0.137696, "low": 0.136479, "close": 0.13715, "volume": 1009684.0, "close_time": 1635983999999}, {"open_time": 1635984000000, "open": 0.137295, "high": 0.137918, "low": 0.135743, "close": 0.136249, "volume": 2621322.0, "close_time": 1635987599999}, {"open_time": 1635987600000, "open": 0.136249, "high": 0.136778, "low": 0.135405, "close": 0.136569, "volume": 1618792.0, "close_time": 1635991199999}, {"open_time": 1635991200000, "open": 0.136794, "high": 0.138543, "low": 0.13676, "close": 0.138206, "volume": 1880711.0, "close_time": 1635994799999}, {"open_time": 1635994800000, "open": 0.138232, "high": 0.138358, "low": 0.137078, "close": 0.137926, "volume": 1066957.0, "close_time": 1635998399999}, {"open_time": 1635998400000, "open": 0.137798, "high": 0.139444, "low": 0.137798, "close": 0.139444, "volume": 1205684.0, "close_time": 1636001999999}, {"open_time": 1636002000000, "open": 0.13943, "high": 0.140314, "low": 0.138923, "close": 0.139116, "volume": 2346593.0, "close_time": 1636005599999}, {"open_time": 1636005600000, "open": 0.139374, "high": 0.143496, "low": 0.138987, "close": 0.142307, "volume": 5462776.0, "close_time": 1636009199999}, {"open_time": 1636009200000, "open": 0.142327, "high": 0.142653, "low": 0.139334, "close": 0.139655, "volume": 3940267.0, "close_time": 1636012799999}, {"open_time": 1636012800000, "open": 0.139666, "high": 0.144881, "low": 0.139572, "close": 0.142515, "volume": 4583473.0, "close_time": 1636016399999}, {"open_time": 1636016400000, "open": 0.142571, "high": 0.144482, "low": 0.141399, "close": 0.144042, "volume": 3291186.0, "close_time": 1636019999999}, {"open_time": 1636020000000, "open": 0.143961, "high": 0.144962, "low": 0.142818, "close": 0.143528, "volume": 3434995.0, "close_time": 1636023599999}, {"open_time": 1636023600000, "open": 0.143478, "high": 0.143889, "low": 0.141282, "close": 0.142481, "volume": 3113763.0, "close_time": 1636027199999}, {"open_time": 1636027200000, "open": 0.142402, "high": 0.147579, "low": 0.142343, "close": 0.146871, "volume": 5408111.0, "close_time": 1636030799999}, {"open_time": 1636030800000, "open": 0.146755, "high": 0.147092, "low": 0.144795, "close": 0.144817, "volume": 5211178.0, "close_time": 1636034399999}, {"open_time": 1636034400000, "open": 0.144773, "high": 0.148004, "low": 0.14474, "close": 0.147321, "volume": 5653320.0, "close_time": 1636037999999}, {"open_time": 1636038000000, "open": 0.1474, "high": 0.149464, "low": 0.141898, "close": 0.144263, "volume": 19252453.0, "close_time": 1636041599999}, {"open_time": 1636041600000, "open": 0.144174, "high": 0.147692, "low": 0.142872, "close": 0.147311, "volume": 12763973.0, "close_time": 1636045199999}, {"open_time": 1636045200000, "open": 0.147466, "high": 0.148559, "low": 0.143378, "close": 0.143683, "volume": 10389167.0, "close_time": 1636048799999}, {"open_time": 1636048800000, "open": 0.143549, "high": 0.147106, "low": 0.143175, "close": 0.144583, "volume": 9138647.0, "close_time": 1636052399999}, {"open_time": 1636052400000, "open": 0.144442, "high": 0.145507, "low": 0.143992, "close": 0.144392, "volume": 4416832.0, "close_time": 1636055999999}, {"open_time": 1636056000000, "open": 0.144108, "high": 0.146511, "low": 0.142658, "close": 0.146321, "volume": 4723556.0, "close_time": 1636059599999}, {"open_time": 1636059600000, "open": 0.146296, "high": 0.148875, "low": 0.145243, "close": 0.146992, "volume": 6603257.0, "close_time": 1636063199999}, {"open_time": 1636063200000, "open": 0.147023, "high": 0.149194, "low": 0.145694, "close": 0.149016, "volume": 3743271.0, "close_time": 1636066799999}, {"open_time": 1636066800000, "open": 0.149019, "high": 0.153869, "low": 0.148359, "close": 0.152635, "volume": 6495391.0, "close_time": 1636070399999}, {"open_time": 1636070400000, "open": 0.152762, "high": 0.155, "low": 0.145298, "close": 0.145646, "volume": 14233420.0, "close_time": 1636073999999}, {"open_time": 1636074000000, "open": 0.145982, "high": 0.148328, "low": 0.145604, "close": 0.146532, "volume": 4097920.0, "close_time": 1636077599999}, {"open_time": 1636077600000, "open": 0.146584, "high": 0.147981, "low": 0.145686, "close": 0.145796, "volume": 2491488.0, "close_time": 1636081199999}, {"open_time": 1636081200000, "open": 0.14598, "high": 0.147838, "low": 0.145753, "close": 0.145911, "volume": 2259710.0, "close_time": 1636084799999}, {"open_time": 1636084800000, "open": 0.145872, "high": 0.147218, "low": 0.145423, "close": 0.146568, "volume": 1036949.0, "close_time": 1636088399999}, {"open_time": 1636088400000, "open": 0.146459, "high": 0.147683, "low": 0.1462, "close": 0.147286, "volume": 2562250.0, "close_time": 1636091999999}, {"open_time": 1636092000000, "open": 0.147225, "high": 0.148493, "low": 0.147161, "close": 0.148036, "volume": 1443171.0, "close_time": 1636095599999}, {"open_time": 1636095600000, "open": 0.148036, "high": 0.153286, "low": 0.148028, "close": 0.151998, "volume": 3718024.0, "close_time": 1636099199999}, {"open_time": 1636099200000, "open": 0.152099, "high": 0.153298, "low": 0.150367, "close": 0.151651, "volume": 4266937.0, "close_time": 1636102799999}, {"open_time": 1636102800000, "open": 0.151717, "high": 0.155958, "low": 0.151019, "close": 0.155158, "volume": 8771224.0, "close_time": 1636106399999}, {"open_time": 1636106400000, "open": 0.155572, "high": 0.162931, "low": 0.154154, "close": 0.161938, "volume": 14930670.0, "close_time": 1636109999999}, {"open_time": 1636110000000, "open": 0.162084, "high": 0.164367, "low": 0.157978, "close": 0.158872, "volume": 12701618.0, "close_time": 1636113599999}, {"open_time": 1636113600000, "open": 0.158761, "high": 0.161606, "low": 0.156997, "close": 0.159722, "volume": 3448394.0, "close_time": 1636117199999}, {"open_time": 1636117200000, "open": 0.159864, "high": 0.1629, "low": 0.15956, "close": 0.162188, "volume": 11991398.0, "close_time": 1636120799999}, {"open_time": 1636120800000, "open": 0.162232, "high": 0.162646, "low": 0.156066, "close": 0.157272, "volume": 8135205.0, "close_time": 1636124399999}, {"open_time": 1636124400000, "open": 0.157245, "high": 0.15807, "low": 0.153334, "close": 0.156045, "volume": 10265676.0, "close_time": 1636127999999}, {"open_time": 1636128000000, "open": 0.156242, "high": 0.159, "low": 0.156003, "close": 0.158332, "volume": 5768382.0, "close_time": 1636131599999}, {"open_time": 1636131600000, "open": 0.158569, "high": 0.15881, "low": 0.155847, "close": 0.157799, "volume": 3397874.0, "close_time": 1636135199999}, {"open_time": 1636135200000, "open": 0.15782, "high": 0.160434, "low": 0.157439, "close": 0.159783, "volume": 7703626.0, "close_time": 1636138799999}, {"open_time": 1636138800000, "open": 0.159783, "high": 0.162377, "low": 0.157506, "close": 0.159889, "volume": 9113494.0, "close_time": 1636142399999}, {"open_time": 1636142400000, "open": 0.15972, "high": 0.15972, "low": 0.154533, "close": 0.155629, "volume": 3161135.0, "close_time": 1636145999999}, {"open_time": 1636146000000, "open": 0.155708, "high": 0.159089, "low": 0.15568, "close": 0.157016, "volume": 2180916.0, "close_time": 1636149599999}, {"open_time": 1636149600000, "open": 0.156483, "high": 0.158789, "low": 0.15598, "close": 0.157362, "volume": 2395734.0, "close_time": 1636153199999}, {"open_time": 1636153200000, "open": 0.157437, "high": 0.159893, "low": 0.155542, "close": 0.158208, "volume": 3963985.0, "close_time": 1636156799999}, {"open_time": 1636156800000, "open": 0.158135, "high": 0.162888, "low": 0.156, "close": 0.160858, "volume": 5491924.0, "close_time": 1636160399999}, {"open_time": 1636160400000, "open": 0.160858, "high": 0.161457, "low": 0.157619, "close": 0.159167, "volume": 4676027.0, "close_time": 1636163999999}, {"open_time": 1636164000000, "open": 0.159277, "high": 0.161442, "low": 0.157021, "close": 0.157708, "volume": 7308312.0, "close_time": 1636167599999}, {"open_time": 1636167600000, "open": 0.157657, "high": 0.159371, "low": 0.157247, "close": 0.1587, "volume": 2791721.0, "close_time": 1636171199999}, {"open_time": 1636171200000, "open": 0.158692, "high": 0.159241, "low": 0.157617, "close": 0.158656, "volume": 3140273.0, "close_time": 1636174799999}, {"open_time": 1636174800000, "open": 0.158548, "high": 0.160771, "low": 0.158149, "close": 0.160147, "volume": 5911943.0, "close_time": 1636178399999}, {"open_time": 1636178400000, "open": 0.160147, "high": 0.163828, "low": 0.158992, "close": 0.163717, "volume": 12611351.0, "close_time": 1636181999999}, {"open_time": 1636182000000, "open": 0.16349, "high": 0.163856, "low": 0.158516, "close": 0.160571, "volume": 8025353.0, "close_time": 1636185599999}, {"open_time": 1636185600000, "open": 0.16047, "high": 0.163224, "low": 0.159373, "close": 0.160754, "volume": 6101588.0, "close_time": 1636189199999}, {"open_time": 1636189200000, "open": 0.160874, "high": 0.162267, "low": 0.159449, "close": 0.159449, "volume": 2206103.0, "close_time": 1636192799999}, {"open_time": 1636192800000, "open": 0.159447, "high": 0.160194, "low": 0.155169, "close": 0.155913, "volume": 3740581.0, "close_time": 1636196399999}, {"open_time": 1636196400000, "open": 0.155436, "high": 0.155944, "low": 0.150764, "close": 0.15353, "volume": 6581132.0, "close_time": 1636199999999}, {"open_time": 1636200000000, "open": 0.153464, "high": 0.153902, "low": 0.149289, "close": 0.152157, "volume": 4356265.0, "close_time": 1636203599999}, {"open_time": 1636203600000, "open": 0.152342, "high": 0.153991, "low": 0.151913, "close": 0.153544, "volume": 2271661.0, "close_time": 1636207199999}, {"open_time": 1636207200000, "open": 0.153376, "high": 0.155559, "low": 0.152147, "close": 0.154725, "volume": 5111375.0, "close_time": 1636210799999}, {"open_time": 1636210800000, "open": 0.154452, "high": 0.156552, "low": 0.154151, "close": 0.155803, "volume": 3227149.0, "close_time": 1636214399999}, {"open_time": 1636214400000, "open": 0.156247, "high": 0.156629, "low": 0.153651, "close": 0.154922, "volume": 3423339.0, "close_time": 1636217999999}, {"open_time": 1636218000000, "open": 0.154986, "high": 0.155702, "low": 0.154417, "close": 0.155283, "volume": 2578453.0, "close_time": 1636221599999}, {"open_time": 1636221600000, "open": 0.155453, "high": 0.156246, "low": 0.154312, "close": 0.154756, "volume": 1977492.0, "close_time": 1636225199999}, {"open_time": 1636225200000, "open": 0.154756, "high": 0.157506, "low": 0.154701, "close": 0.156954, "volume": 2306441.0, "close_time": 1636228799999}, {"open_time": 1636228800000, "open": 0.157148, "high": 0.157999, "low": 0.156255, "close": 0.157173, "volume": 2893589.0, "close_time": 1636232399999}, {"open_time": 1636232400000, "open": 0.157274, "high": 0.158325, "low": 0.156968, "close": 0.158193, "volume": 1245119.0, "close_time": 1636235999999}, {"open_time": 1636236000000, "open": 0.158095, "high": 0.158451, "low": 0.157095, "close": 0.1576, "volume": 4416221.0, "close_time": 1636239599999}, {"open_time": 1636239600000, "open": 0.157633, "high": 0.16062, "low": 0.157633, "close": 0.16062, "volume": 4302945.0, "close_time": 1636243199999}, {"open_time": 1636243200000, "open": 0.160617, "high": 0.160654, "low": 0.157787, "close": 0.160383, "volume": 4743206.0, "close_time": 1636246799999}, {"open_time": 1636246800000, "open": 0.160467, "high": 0.162038, "low": 0.159958, "close": 0.160327, "volume": 5982583.0, "close_time": 1636250399999}, {"open_time": 1636250400000, "open": 0.160443, "high": 0.161627, "low": 0.159887, "close": 0.160353, "volume": 1557231.0, "close_time": 1636253999999}, {"open_time": 1636254000000, "open": 0.16069, "high": 0.160959, "low": 0.159775, "close": 0.160699, "volume": 2604053.0, "close_time": 1636257599999}, {"open_time": 1636257600000, "open": 0.160796, "high": 0.16083, "low": 0.159061, "close": 0.159735, "volume": 3061039.0, "close_time": 1636261199999}, {"open_time": 1636261200000, "open": 0.15964, "high": 0.15964, "low": 0.157552, "close": 0.158412, "volume": 1672279.0, "close_time": 1636264799999}, {"open_time": 1636264800000, "open": 0.158555, "high": 0.159022, "low": 0.156834, "close": 0.157049, "volume": 1241276.0, "close_time": 1636268399999}, {"open_time": 1636268400000, "open": 0.157034, "high": 0.158376, "low": 0.156144, "close": 0.15698, "volume": 5194753.0, "close_time": 1636271999999}, {"open_time": 1636272000000, "open": 0.156985, "high": 0.1576, "low": 0.156469, "close": 0.156928, "volume": 5313913.0, "close_time": 1636275599999}, {"open_time": 1636275600000, "open": 0.156983, "high": 0.158622, "low": 0.15566, "close": 0.158345, "volume": 845439.0, "close_time": 1636279199999}, {"open_time": 1636279200000, "open": 0.158205, "high": 0.158555, "low": 0.157114, "close": 0.157889, "volume": 550889.0, "close_time": 1636282799999}, {"open_time": 1636282800000, "open": 0.157807, "high": 0.157807, "low": 0.156696, "close": 0.157359, "volume": 1264589.0, "close_time": 1636286399999}, {"open_time": 1636286400000, "open": 0.157388, "high": 0.157481, "low": 0.15581, "close": 0.155988, "volume": 1474983.0, "close_time": 1636289999999}, {"open_time": 1636290000000, "open": 0.156359, "high": 0.156639, "low": 0.15526, "close": 0.155826, "volume": 2146345.0, "close_time": 1636293599999}, {"open_time": 1636293600000, "open": 0.155619, "high": 0.156945, "low": 0.155546, "close": 0.155963, "volume": 1332545.0, "close_time": 1636297199999}, {"open_time": 1636297200000, "open": 0.155888, "high": 0.156273, "low": 0.154947, "close": 0.155681, "volume": 1210071.0, "close_time": 1636300799999}, {"open_time": 1636300800000, "open": 0.155803, "high": 0.156724, "low": 0.155656, "close": 0.156284, "volume": 896116.0, "close_time": 1636304399999}, {"open_time": 1636304400000, "open": 0.156314, "high": 0.156889, "low": 0.155851, "close": 0.156074, "volume": 894326.0, "close_time": 1636307999999}, {"open_time": 1636308000000, "open": 0.156074, "high": 0.156462, "low": 0.155138, "close": 0.15637, "volume": 936356.0, "close_time": 1636311599999}, {"open_time": 1636311600000, "open": 0.156243, "high": 0.157389, "low": 0.155833, "close": 0.156592, "volume": 650303.0, "close_time": 1636315199999}, {"open_time": 1636315200000, "open": 0.156521, "high": 0.156576, "low": 0.155785, "close": 0.156343, "volume": 336533.0, "close_time": 1636318799999}, {"open_time": 1636318800000, "open": 0.156629, "high": 0.156869, "low": 0.156103, "close": 0.156361, "volume": 734718.0, "close_time": 1636322399999}, {"open_time": 1636322400000, "open": 0.15653, "high": 0.157358, "low": 0.154797, "close": 0.15495, "volume": 1710441.0, "close_time": 1636325999999}, {"open_time": 1636326000000, "open": 0.155153, "high": 0.155382, "low": 0.153397, "close": 0.154955, "volume": 4416281.0, "close_time": 1636329599999}, {"open_time": 1636329600000, "open": 0.155046, "high": 0.155658, "low": 0.151188, "close": 0.153504, "volume": 5848847.0, "close_time": 1636333199999}, {"open_time": 1636333200000, "open": 0.153506, "high": 0.153569, "low": 0.152193, "close": 0.153273, "volume": 2116244.0, "close_time": 1636336799999}, {"open_time": 1636336800000, "open": 0.15329, "high": 0.154249, "low": 0.152535, "close": 0.153848, "volume": 1108514.0, "close_time": 1636340399999}, {"open_time": 1636340400000, "open": 0.153786, "high": 0.155351, "low": 0.153786, "close": 0.154931, "volume": 2670588.0, "close_time": 1636343999999}, {"open_time": 1636344000000, "open": 0.155019, "high": 0.158675, "low": 0.154932, "close": 0.157439, "volume": 6519380.0, "close_time": 1636347599999}, {"open_time": 1636347600000, "open": 0.15784, "high": 0.161419, "low": 0.157646, "close": 0.159852, "volume": 4213986.0, "close_time": 1636351199999}, {"open_time": 1636351200000, "open": 0.159855, "high": 0.161939, "low": 0.159339, "close": 0.161086, "volume": 3065692.0, "close_time": 1636354799999}, {"open_time": 1636354800000, "open": 0.161075, "high": 0.163712, "low": 0.160512, "close": 0.163673, "volume": 11365059.0, "close_time": 1636358399999}, {"open_time": 1636358400000, "open": 0.163707, "high": 0.167842, "low": 0.162038, "close": 0.163309, "volume": 14463839.0, "close_time": 1636361999999}, {"open_time": 1636362000000, "open": 0.163427, "high": 0.165512, "low": 0.16229, "close": 0.163587, "volume": 3887836.0, "close_time": 1636365599999}, {"open_time": 1636365600000, "open": 0.163752, "high": 0.16399, "low": 0.162054, "close": 0.162786, "volume": 1665494.0, "close_time": 1636369199999}, {"open_time": 1636369200000, "open": 0.163147, "high": 0.166335, "low": 0.162954, "close": 0.165859, "volume": 2891392.0, "close_time": 1636372799999}, {"open_time": 1636372800000, "open": 0.165842, "high": 0.166538, "low": 0.164155, "close": 0.164606, "volume": 5673346.0, "close_time": 1636376399999}, {"open_time": 1636376400000, "open": 0.164866, "high": 0.165277, "low": 0.162598, "close": 0.163322, "volume": 2359481.0, "close_time": 1636379999999}, {"open_time": 1636380000000, "open": 0.163163, "high": 0.164902, "low": 0.163125, "close": 0.164813, "volume": 2196777.0, "close_time": 1636383599999}, {"open_time": 1636383600000, "open": 0.164821, "high": 0.166739, "low": 0.164133, "close": 0.165502, "volume": 2860386.0, "close_time": 1636387199999}, {"open_time": 1636387200000, "open": 0.165528, "high": 0.166453, "low": 0.164348, "close": 0.165092, "volume": 2454872.0, "close_time": 1636390799999}, {"open_time": 1636390800000, "open": 0.165857, "high": 0.169908, "low": 0.16567, "close": 0.169267, "volume": 5836095.0, "close_time": 1636394399999}, {"open_time": 1636394400000, "open": 0.169111, "high": 0.170064, "low": 0.167915, "close": 0.168449, "volume": 4169017.0, "close_time": 1636397999999}, {"open_time": 1636398000000, "open": 0.168655, "high": 0.168816, "low": 0.167178, "close": 0.167854, "volume": 3609558.0, "close_time": 1636401599999}, {"open_time": 1636401600000, "open": 0.168027, "high": 0.168742, "low": 0.16695, "close": 0.167409, "volume": 1493490.0, "close_time": 1636405199999}, {"open_time": 1636405200000, "open": 0.16736, "high": 0.174656, "low": 0.167205, "close": 0.17287, "volume": 9893131.0, "close_time": 1636408799999}, {"open_time": 1636408800000, "open": 0.1727, "high": 0.174682, "low": 0.171723, "close": 0.172256, "volume": 5182105.0, "close_time": 1636412399999}, {"open_time": 1636412400000, "open": 0.172011, "high": 0.176, "low": 0.171949, "close": 0.176, "volume": 7494793.0, "close_time": 1636415999999}, {"open_time": 1636416000000, "open": 0.176, "high": 0.176723, "low": 0.171956, "close": 0.172815, "volume": 7388697.0, "close_time": 1636419599999}, {"open_time": 1636419600000, "open": 0.172683, "high": 0.174266, "low": 0.171082, "close": 0.174176, "volume": 4244024.0, "close_time": 1636423199999}, {"open_time": 1636423200000, "open": 0.17406, "high": 0.175119, "low": 0.172103, "close": 0.17351, "volume": 3605596.0, "close_time": 1636426799999}, {"open_time": 1636426800000, "open": 0.173297, "high": 0.174705, "low": 0.171877, "close": 0.172572, "volume": 4518482.0, "close_time": 1636430399999}, {"open_time": 1636430400000, "open": 0.172819, "high": 0.176107, "low": 0.172449, "close": 0.175604, "volume": 5774049.0, "close_time": 1636433999999}, {"open_time": 1636434000000, "open": 0.175412, "high": 0.179181, "low": 0.174136, "close": 0.178563, "volume": 4430262.0, "close_time": 1636437599999}, {"open_time": 1636437600000, "open": 0.178634, "high": 0.182952, "low": 0.176777, "close": 0.18256, "volume": 9054590.0, "close_time": 1636441199999}, {"open_time": 1636441200000, "open": 0.182685, "high": 0.187561, "low": 0.181359, "close": 0.185161, "volume": 8020112.0, "close_time": 1636444799999}, {"open_time": 1636444800000, "open": 0.185222, "high": 0.185222, "low": 0.181163, "close": 0.182898, "volume": 5606750.0, "close_time": 1636448399999}, {"open_time": 1636448400000, "open": 0.182898, "high": 0.186735, "low": 0.182898, "close": 0.18661, "volume": 2977841.0, "close_time": 1636451999999}, {"open_time": 1636452000000, "open": 0.186582, "high": 0.18661, "low": 0.178748, "close": 0.178999, "volume": 5050136.0, "close_time": 1636455599999}, {"open_time": 1636455600000, "open": 0.179156, "high": 0.181701, "low": 0.176597, "close": 0.180332, "volume": 5365610.0, "close_time": 1636459199999}, {"open_time": 1636459200000, "open": 0.18028, "high": 0.181543, "low": 0.175609, "close": 0.179703, "volume": 6353471.0, "close_time": 1636462799999}, {"open_time": 1636462800000, "open": 0.179703, "high": 0.182572, "low": 0.179561, "close": 0.181748, "volume": 5221613.0, "close_time": 1636466399999}, {"open_time": 1636466400000, "open": 0.18186, "high": 0.181913, "low": 0.177207, "close": 0.17765, "volume": 6749299.0, "close_time": 1636469999999}, {"open_time": 1636470000000, "open": 0.177568, "high": 0.178127, "low": 0.173954, "close": 0.175823, "volume": 6496567.0, "close_time": 1636473599999}, {"open_time": 1636473600000, "open": 0.176092, "high": 0.177034, "low": 0.172989, "close": 0.174922, "volume": 4850296.0, "close_time": 1636477199999}, {"open_time": 1636477200000, "open": 0.175063, "high": 0.1769, "low": 0.173358, "close": 0.175916, "volume": 3360184.0, "close_time": 1636480799999}, {"open_time": 1636480800000, "open": 0.176004, "high": 0.17802, "low": 0.174099, "close": 0.174293, "volume": 4218665.0, "close_time": 1636484399999}, {"open_time": 1636484400000, "open": 0.174326, "high": 0.174698, "low": 0.171678, "close": 0.173704, "volume": 5080258.0, "close_time": 1636487999999}, {"open_time": 1636488000000, "open": 0.173756, "high": 0.177976, "low": 0.173294, "close": 0.176255, "volume": 3711148.0, "close_time": 1636491599999}, {"open_time": 1636491600000, "open": 0.176, "high": 0.176138, "low": 0.17387, "close": 0.175853, "volume": 1775668.0, "close_time": 1636495199999}, {"open_time": 1636495200000, "open": 0.17549, "high": 0.17549, "low": 0.172733, "close": 0.173646, "volume": 1817487.0, "close_time": 1636498799999}, {"open_time": 1636498800000, "open": 0.173674, "high": 0.174107, "low": 0.1701, "close": 0.170754, "volume": 3095811.0, "close_time": 1636502399999}, {"open_time": 1636502400000, "open": 0.170929, "high": 0.1732, "low": 0.168876, "close": 0.170203, "volume": 3906181.0, "close_time": 1636505999999}, {"open_time": 1636506000000, "open": 0.169975, "high": 0.172169, "low": 0.169752, "close": 0.171036, "volume": 2648612.0, "close_time": 1636509599999}, {"open_time": 1636509600000, "open": 0.171153, "high": 0.173243, "low": 0.170927, "close": 0.171939, "volume": 3118919.0, "close_time": 1636513199999}, {"open_time": 1636513200000, "open": 0.171876, "high": 0.171876, "low": 0.167657, "close": 0.168867, "volume": 3031531.0, "close_time": 1636516799999}, {"open_time": 1636516800000, "open": 0.168878, "high": 0.170772, "low": 0.167384, "close": 0.170468, "volume": 2137303.0, "close_time": 1636520399999}, {"open_time": 1636520400000, "open": 0.170293, "high": 0.171757, "low": 0.169193, "close": 0.170326, "volume": 1846427.0, "close_time": 1636523999999}, {"open_time": 1636524000000, "open": 0.170562, "high": 0.175783, "low": 0.170562, "close": 0.17526, "volume": 2263674.0, "close_time": 1636527599999}, {"open_time": 1636527600000, "open": 0.175314, "high": 0.175678, "low": 0.173509, "close": 0.175455, "volume": 2377488.0, "close_time": 1636531199999}, {"open_time": 1636531200000, "open": 0.175764, "high": 0.176456, "low": 0.17209, "close": 0.173306, "volume": 2478053.0, "close_time": 1636534799999}, {"open_time": 1636534800000, "open": 0.173394, "high": 0.174508, "low": 0.172503, "close": 0.173892, "volume": 1209654.0, "close_time": 1636538399999}, {"open_time": 1636538400000, "open": 0.173605, "high": 0.175338, "low": 0.173, "close": 0.174184, "volume": 4989739.0, "close_time": 1636541999999}, {"open_time": 1636542000000, "open": 0.17409, "high": 0.174778, "low": 0.172284, "close": 0.172425, "volume": 1871093.0, "close_time": 1636545599999}, {"open_time": 1636545600000, "open": 0.172487, "high": 0.174223, "low": 0.169471, "close": 0.170078, "volume": 2380331.0, "close_time": 1636549199999}, {"open_time": 1636549200000, "open": 0.170049, "high": 0.174378, "low": 0.169256, "close": 0.173371, "volume": 4294368.0, "close_time": 1636552799999}, {"open_time": 1636552800000, "open": 0.173381, "high": 0.17609, "low": 0.172789, "close": 0.175209, "volume": 4583262.0, "close_time": 1636556399999}, {"open_time": 1636556400000, "open": 0.175324, "high": 0.18092, "low": 0.175324, "close": 0.179977, "volume": 7618815.0, "close_time": 1636559999999}, {"open_time": 1636560000000, "open": 0.180192, "high": 0.182845, "low": 0.179423, "close": 0.180062, "volume": 6235795.0, "close_time": 1636563599999}, {"open_time": 1636563600000, "open": 0.180023, "high": 0.180597, "low": 0.177813, "close": 0.179585, "volume": 3619940.0, "close_time": 1636567199999}, {"open_time": 1636567200000, "open": 0.179797, "high": 0.179876, "low": 0.175674, "close": 0.176578, "volume": 2482265.0, "close_time": 1636570799999}, {"open_time": 1636570800000, "open": 0.176676, "high": 0.1778, "low": 0.170077, "close": 0.170077, "volume": 4883327.0, "close_time": 1636574399999}, {"open_time": 1636574400000, "open": 0.170077, "high": 0.173023, "low": 0.163388, "close": 0.165597, "volume": 14764595.0, "close_time": 1636577999999}, {"open_time": 1636578000000, "open": 0.165861, "high": 0.167509, "low": 0.15, "close": 0.154483, "volume": 28870735.0, "close_time": 1636581599999}, {"open_time": 1636581600000, "open": 0.154408, "high": 0.162624, "low": 0.152578, "close": 0.161816, "volume": 5656413.0, "close_time": 1636585199999}, {"open_time": 1636585200000, "open": 0.162026, "high": 0.163375, "low": 0.158725, "close": 0.162529, "volume": 4350786.0, "close_time": 1636588799999}, {"open_time": 1636588800000, "open": 0.16235, "high": 0.163968, "low": 0.159271, "close": 0.163817, "volume": 7893729.0, "close_time": 1636592399999}, {"open_time": 1636592400000, "open": 0.163421, "high": 0.164746, "low": 0.161375, "close": 0.162112, "volume": 3206934.0, "close_time": 1636595999999}, {"open_time": 1636596000000, "open": 0.162001, "high": 0.162001, "low": 0.158287, "close": 0.16091, "volume": 4842540.0, "close_time": 1636599599999}, {"open_time": 1636599600000, "open": 0.160889, "high": 0.162888, "low": 0.160469, "close": 0.162784, "volume": 2162155.0, "close_time": 1636603199999}, {"open_time": 1636603200000, "open": 0.162839, "high": 0.163031, "low": 0.160177, "close": 0.161408, "volume": 2527736.0, "close_time": 1636606799999}, {"open_time": 1636606800000, "open": 0.161489, "high": 0.164073, "low": 0.161397, "close": 0.164073, "volume": 1978428.0, "close_time": 1636610399999}, {"open_time": 1636610400000, "open": 0.164149, "high": 0.168035, "low": 0.163848, "close": 0.168021, "volume": 3667566.0, "close_time": 1636613999999}, {"open_time": 1636614000000, "open": 0.16802, "high": 0.168928, "low": 0.166223, "close": 0.16841, "volume": 2275002.0, "close_time": 1636617599999}, {"open_time": 1636617600000, "open": 0.168561, "high": 0.168769, "low": 0.164326, "close": 0.167466, "volume": 2695058.0, "close_time": 1636621199999}, {"open_time": 1636621200000, "open": 0.167311, "high": 0.168498, "low": 0.165849, "close": 0.167766, "volume": 1658711.0, "close_time": 1636624799999}, {"open_time": 1636624800000, "open": 0.167477, "high": 0.167802, "low": 0.16476, "close": 0.165521, "volume": 3034484.0, "close_time": 1636628399999}, {"open_time": 1636628400000, "open": 0.165367, "high": 0.167108, "low": 0.164709, "close": 0.167074, "volume": 1189886.0, "close_time": 1636631999999}, {"open_time": 1636632000000, "open": 0.167002, "high": 0.167395, "low": 0.163212, "close": 0.165186, "volume": 2965920.0, "close_time": 1636635599999}, {"open_time": 1636635600000, "open": 0.165358, "high": 0.166101, "low": 0.162892, "close": 0.163284, "volume": 3838889.0, "close_time": 1636639199999}, {"open_time": 1636639200000, "open": 0.163419, "high": 0.165945, "low": 0.161637, "close": 0.164514, "volume": 4467000.0, "close_time": 1636642799999}, {"open_time": 1636642800000, "open": 0.164491, "high": 0.165641, "low": 0.1633, "close": 0.16436, "volume": 2906430.0, "close_time": 1636646399999}, {"open_time": 1636646400000, "open": 0.164536, "high": 0.16719, "low": 0.164428, "close": 0.166725, "volume": 4676586.0, "close_time": 1636649999999}, {"open_time": 1636650000000, "open": 0.166965, "high": 0.167336, "low": 0.165066, "close": 0.165244, "volume": 2545730.0, "close_time": 1636653599999}, {"open_time": 1636653600000, "open": 0.165244, "high": 0.166231, "low": 0.163566, "close": 0.164463, "volume": 2359734.0, "close_time": 1636657199999}, {"open_time": 1636657200000, "open": 0.164389, "high": 0.166087, "low": 0.164389, "close": 0.165413, "volume": 2608831.0, "close_time": 1636660799999}, {"open_time": 1636660800000, "open": 0.165551, "high": 0.165708, "low": 0.163627, "close": 0.163911, "volume": 2684640.0, "close_time": 1636664399999}, {"open_time": 1636664400000, "open": 0.163846, "high": 0.166381, "low": 0.163629, "close": 0.16597, "volume": 2121062.0, "close_time": 1636667999999}, {"open_time": 1636668000000, "open": 0.166221, "high": 0.16682, "low": 0.165198, "close": 0.166391, "volume": 1370827.0, "close_time": 1636671599999}, {"open_time": 1636671600000, "open": 0.166232, "high": 0.1666, "low": 0.164858, "close": 0.165131, "volume": 811109.0, "close_time": 1636675199999}, {"open_time": 1636675200000, "open": 0.165085, "high": 0.165561, "low": 0.163735, "close": 0.164106, "volume": 2304974.0, "close_time": 1636678799999}, {"open_time": 1636678800000, "open": 0.164355, "high": 0.164355, "low": 0.159579, "close": 0.163765, "volume": 3680469.0, "close_time": 1636682399999}, {"open_time": 1636682400000, "open": 0.163773, "high": 0.164879, "low": 0.163627, "close": 0.163928, "volume": 1597898.0, "close_time": 1636685999999}, {"open_time": 1636686000000, "open": 0.164087, "high": 0.164316, "low": 0.16167, "close": 0.163239, "volume": 2141784.0, "close_time": 1636689599999}, {"open_time": 1636689600000, "open": 0.163282, "high": 0.163754, "low": 0.162064, "close": 0.163394, "volume": 975586.0, "close_time": 1636693199999}, {"open_time": 1636693200000, "open": 0.16334, "high": 0.163461, "low": 0.161303, "close": 0.161303, "volume": 958317.0, "close_time": 1636696799999}, {"open_time": 1636696800000, "open": 0.161265, "high": 0.162357, "low": 0.160217, "close": 0.160534, "volume": 1263831.0, "close_time": 1636700399999}, {"open_time": 1636700400000, "open": 0.160311, "high": 0.161014, "low": 0.158388, "close": 0.159734, "volume": 1133993.0, "close_time": 1636703999999}, {"open_time": 1636704000000, "open": 0.159761, "high": 0.161444, "low": 0.158374, "close": 0.160952, "volume": 1436205.0, "close_time": 1636707599999}, {"open_time": 1636707600000, "open": 0.160997, "high": 0.160997, "low": 0.15463, "close": 0.15553, "volume": 2755246.0, "close_time": 1636711199999}, {"open_time": 1636711200000, "open": 0.15471, "high": 0.15772, "low": 0.154509, "close": 0.155776, "volume": 1680025.0, "close_time": 1636714799999}, {"open_time": 1636714800000, "open": 0.156162, "high": 0.157506, "low": 0.155187, "close": 0.15678, "volume": 1726053.0, "close_time": 1636718399999}, {"open_time": 1636718400000, "open": 0.156735, "high": 0.158585, "low": 0.15499, "close": 0.158328, "volume": 4048073.0, "close_time": 1636721999999}, {"open_time": 1636722000000, "open": 0.158064, "high": 0.158317, "low": 0.1556, "close": 0.157592, "volume": 1706044.0, "close_time": 1636725599999}, {"open_time": 1636725600000, "open": 0.157547, "high": 0.157875, "low": 0.155282, "close": 0.155558, "volume": 1674260.0, "close_time": 1636729199999}, {"open_time": 1636729200000, "open": 0.155247, "high": 0.156146, "low": 0.152698, "close": 0.154654, "volume": 2680461.0, "close_time": 1636732799999}, {"open_time": 1636732800000, "open": 0.154466, "high": 0.155686, "low": 0.151248, "close": 0.155146, "volume": 3927379.0, "close_time": 1636736399999}, {"open_time": 1636736400000, "open": 0.154878, "high": 0.158456, "low": 0.154514, "close": 0.158338, "volume": 2701550.0, "close_time": 1636739999999}, {"open_time": 1636740000000, "open": 0.15835, "high": 0.159943, "low": 0.15759, "close": 0.157991, "volume": 2795161.0, "close_time": 1636743599999}, {"open_time": 1636743600000, "open": 0.158231, "high": 0.159227, "low": 0.156582, "close": 0.15844, "volume": 1678471.0, "close_time": 1636747199999}, {"open_time": 1636747200000, "open": 0.158411, "high": 0.160339, "low": 0.158411, "close": 0.159054, "volume": 2556497.0, "close_time": 1636750799999}, {"open_time": 1636750800000, "open": 0.159438, "high": 0.160876, "low": 0.159101, "close": 0.159312, "volume": 1736791.0, "close_time": 1636754399999}, {"open_time": 1636754400000, "open": 0.159579, "high": 0.160293, "low": 0.157956, "close": 0.158439, "volume": 611015.0, "close_time": 1636757999999}, {"open_time": 1636758000000, "open": 0.158768, "high": 0.159769, "low": 0.158456, "close": 0.159199, "volume": 715419.0, "close_time": 1636761599999}, {"open_time": 1636761600000, "open": 0.158637, "high": 0.161336, "low": 0.158637, "close": 0.159969, "volume": 1430287.0, "close_time": 1636765199999}, {"open_time": 1636765200000, "open": 0.160291, "high": 0.160291, "low": 0.157302, "close": 0.157302, "volume": 2260515.0, "close_time": 1636768799999}, {"open_time": 1636768800000, "open": 0.1576, "high": 0.158523, "low": 0.156565, "close": 0.157239, "volume": 1479671.0, "close_time": 1636772399999}, {"open_time": 1636772400000, "open": 0.157366, "high": 0.15819, "low": 0.157097, "close": 0.157162, "volume": 542744.0, "close_time": 1636775999999}, {"open_time": 1636776000000, "open": 0.157304, "high": 0.15819, "low": 0.156515, "close": 0.156877, "volume": 1862113.0, "close_time": 1636779599999}, {"open_time": 1636779600000, "open": 0.156878, "high": 0.157575, "low": 0.156315, "close": 0.157273, "volume": 787512.0, "close_time": 1636783199999}, {"open_time": 1636783200000, "open": 0.157068, "high": 0.158281, "low": 0.156898, "close": 0.157966, "volume": 531504.0, "close_time": 1636786799999}, {"open_time": 1636786800000, "open": 0.158037, "high": 0.159818, "low": 0.157629, "close": 0.159557, "volume": 1486935.0, "close_time": 1636790399999}, {"open_time": 1636790400000, "open": 0.159446, "high": 0.159508, "low": 0.158407, "close": 0.158681, "volume": 620945.0, "close_time": 1636793999999}, {"open_time": 1636794000000, "open": 0.158914, "high": 0.159202, "low": 0.156315, "close": 0.156967, "volume": 478647.0, "close_time": 1636797599999}, {"open_time": 1636797600000, "open": 0.156894, "high": 0.157864, "low": 0.156675, "close": 0.157864, "volume": 499673.0, "close_time": 1636801199999}, {"open_time": 1636801200000, "open": 0.157987, "high": 0.15804, "low": 0.156565, "close": 0.15674, "volume": 655951.0, "close_time": 1636804799999}, {"open_time": 1636804800000, "open": 0.156703, "high": 0.15772, "low": 0.155248, "close": 0.155352, "volume": 1258594.0, "close_time": 1636808399999}, {"open_time": 1636808400000, "open": 0.155715, "high": 0.15655, "low": 0.154934, "close": 0.156028, "volume": 1020497.0, "close_time": 1636811999999}, {"open_time": 1636812000000, "open": 0.15601, "high": 0.160724, "low": 0.15601, "close": 0.160724, "volume": 1511636.0, "close_time": 1636815599999}, {"open_time": 1636815600000, "open": 0.160734, "high": 0.162602, "low": 0.160242, "close": 0.162602, "volume": 3284347.0, "close_time": 1636819199999}, {"open_time": 1636819200000, "open": 0.16256, "high": 0.163452, "low": 0.160332, "close": 0.160619, "volume": 3002027.0, "close_time": 1636822799999}, {"open_time": 1636822800000, "open": 0.160731, "high": 0.162725, "low": 0.160731, "close": 0.16231, "volume": 958370.0, "close_time": 1636826399999}, {"open_time": 1636826400000, "open": 0.162183, "high": 0.162215, "low": 0.159711, "close": 0.1601, "volume": 1627370.0, "close_time": 1636829999999}, {"open_time": 1636830000000, "open": 0.160005, "high": 0.160401, "low": 0.159236, "close": 0.15985, "volume": 797325.0, "close_time": 1636833599999}, {"open_time": 1636833600000, "open": 0.159921, "high": 0.160684, "low": 0.159921, "close": 0.160375, "volume": 409747.0, "close_time": 1636837199999}, {"open_time": 1636837200000, "open": 0.160043, "high": 0.16011, "low": 0.158416, "close": 0.15915, "volume": 512704.0, "close_time": 1636840799999}, {"open_time": 1636840800000, "open": 0.159346, "high": 0.159975, "low": 0.159273, "close": 0.159764, "volume": 357490.0, "close_time": 1636844399999}, {"open_time": 1636844400000, "open": 0.159614, "high": 0.162388, "low": 0.159614, "close": 0.16043, "volume": 2447006.0, "close_time": 1636847999999}, {"open_time": 1636848000000, "open": 0.160579, "high": 0.163396, "low": 0.160579, "close": 0.162784, "volume": 1876534.0, "close_time": 1636851599999}, {"open_time": 1636851600000, "open": 0.162957, "high": 0.163004, "low": 0.16091, "close": 0.161425, "volume": 1041568.0, "close_time": 1636855199999}, {"open_time": 1636855200000, "open": 0.161545, "high": 0.161959, "low": 0.16059, "close": 0.16059, "volume": 899488.0, "close_time": 1636858799999}, {"open_time": 1636858800000, "open": 0.161002, "high": 0.161714, "low": 0.160069, "close": 0.160794, "volume": 1241090.0, "close_time": 1636862399999}, {"open_time": 1636862400000, "open": 0.160823, "high": 0.160864, "low": 0.159775, "close": 0.159775, "volume": 1687377.0, "close_time": 1636865999999}, {"open_time": 1636866000000, "open": 0.159833, "high": 0.160472, "low": 0.159216, "close": 0.159917, "volume": 824067.0, "close_time": 1636869599999}, {"open_time": 1636869600000, "open": 0.16013, "high": 0.160654, "low": 0.159628, "close": 0.159824, "volume": 939566.0, "close_time": 1636873199999}, {"open_time": 1636873200000, "open": 0.159713, "high": 0.160109, "low": 0.158511, "close": 0.158963, "volume": 1004552.0, "close_time": 1636876799999}, {"open_time": 1636876800000, "open": 0.158854, "high": 0.15892, "low": 0.157308, "close": 0.157761, "volume": 1055850.0, "close_time": 1636880399999}, {"open_time": 1636880400000, "open": 0.157762, "high": 0.159054, "low": 0.157537, "close": 0.158358, "volume": 2607725.0, "close_time": 1636883999999}, {"open_time": 1636884000000, "open": 0.158643, "high": 0.160064, "low": 0.158528, "close": 0.159582, "volume": 1441337.0, "close_time": 1636887599999}, {"open_time": 1636887600000, "open": 0.159529, "high": 0.160413, "low": 0.158921, "close": 0.160216, "volume": 732338.0, "close_time": 1636891199999}, {"open_time": 1636891200000, "open": 0.159981, "high": 0.160422, "low": 0.158984, "close": 0.15983, "volume": 2142463.0, "close_time": 1636894799999}, {"open_time": 1636894800000, "open": 0.16008, "high": 0.160877, "low": 0.159478, "close": 0.160432, "volume": 1479215.0, "close_time": 1636898399999}, {"open_time": 1636898400000, "open": 0.160289, "high": 0.160582, "low": 0.158653, "close": 0.158841, "volume": 1002024.0, "close_time": 1636901999999}, {"open_time": 1636902000000, "open": 0.158646, "high": 0.158782, "low": 0.156722, "close": 0.157281, "volume": 1111473.0, "close_time": 1636905599999}, {"open_time": 1636905600000, "open": 0.156991, "high": 0.157273, "low": 0.15469, "close": 0.154958, "volume": 2310008.0, "close_time": 1636909199999}, {"open_time": 1636909200000, "open": 0.155023, "high": 0.156504, "low": 0.15379, "close": 0.156075, "volume": 3911914.0, "close_time": 1636912799999}, {"open_time": 1636912800000, "open": 0.15635, "high": 0.156671, "low": 0.155282, "close": 0.155892, "volume": 1328512.0, "close_time": 1636916399999}, {"open_time": 1636916400000, "open": 0.155911, "high": 0.157078, "low": 0.155552, "close": 0.157078, "volume": 1538685.0, "close_time": 1636919999999}, {"open_time": 1636920000000, "open": 0.157183, "high": 0.158453, "low": 0.156745, "close": 0.157612, "volume": 1600319.0, "close_time": 1636923599999}, {"open_time": 1636923600000, "open": 0.157627, "high": 0.159413, "low": 0.157502, "close": 0.159172, "volume": 1607598.0, "close_time": 1636927199999}, {"open_time": 1636927200000, "open": 0.159299, "high": 0.161051, "low": 0.159299, "close": 0.160547, "volume": 1017871.0, "close_time": 1636930799999}, {"open_time": 1636930800000, "open": 0.160721, "high": 0.161855, "low": 0.159964, "close": 0.161827, "volume": 1761155.0, "close_time": 1636934399999}, {"open_time": 1636934400000, "open": 0.161809, "high": 0.16618, "low": 0.161809, "close": 0.163667, "volume": 3830513.0, "close_time": 1636937999999}, {"open_time": 1636938000000, "open": 0.163856, "high": 0.164621, "low": 0.162448, "close": 0.164542, "volume": 1583899.0, "close_time": 1636941599999}, {"open_time": 1636941600000, "open": 0.16466, "high": 0.164774, "low": 0.163601, "close": 0.163836, "volume": 988496.0, "close_time": 1636945199999}, {"open_time": 1636945200000, "open": 0.163913, "high": 0.166932, "low": 0.163208, "close": 0.16647, "volume": 4355354.0, "close_time": 1636948799999}, {"open_time": 1636948800000, "open": 0.1668, "high": 0.1668, "low": 0.165079, "close": 0.166658, "volume": 2739191.0, "close_time": 1636952399999}, {"open_time": 1636952400000, "open": 0.166708, "high": 0.169591, "low": 0.166708, "close": 0.167726, "volume": 2442852.0, "close_time": 1636955999999}, {"open_time": 1636956000000, "open": 0.167922, "high": 0.171389, "low": 0.167316, "close": 0.169835, "volume": 2898907.0, "close_time": 1636959599999}, {"open_time": 1636959600000, "open": 0.169948, "high": 0.172774, "low": 0.169895, "close": 0.171586, "volume": 3479008.0, "close_time": 1636963199999}, {"open_time": 1636963200000, "open": 0.171802, "high": 0.175561, "low": 0.169403, "close": 0.175385, "volume": 3338939.0, "close_time": 1636966799999}, {"open_time": 1636966800000, "open": 0.175415, "high": 0.177312, "low": 0.17302, "close": 0.174129, "volume": 3097199.0, "close_time": 1636970399999}, {"open_time": 1636970400000, "open": 0.173825, "high": 0.173825, "low": 0.170993, "close": 0.171856, "volume": 1835023.0, "close_time": 1636973999999}, {"open_time": 1636974000000, "open": 0.171873, "high": 0.172525, "low": 0.170909, "close": 0.17108, "volume": 2331169.0, "close_time": 1636977599999}, {"open_time": 1636977600000, "open": 0.171167, "high": 0.17146, "low": 0.168823, "close": 0.170572, "volume": 2752608.0, "close_time": 1636981199999}, {"open_time": 1636981200000, "open": 0.170701, "high": 0.173645, "low": 0.170701, "close": 0.173575, "volume": 2098642.0, "close_time": 1636984799999}, {"open_time": 1636984800000, "open": 0.173625, "high": 0.173625, "low": 0.169446, "close": 0.169796, "volume": 3162918.0, "close_time": 1636988399999}, {"open_time": 1636988400000, "open": 0.169795, "high": 0.170483, "low": 0.16783, "close": 0.170045, "volume": 3820505.0, "close_time": 1636991999999}, {"open_time": 1636992000000, "open": 0.170419, "high": 0.171535, "low": 0.1669, "close": 0.168819, "volume": 4261936.0, "close_time": 1636995599999}, {"open_time": 1636995600000, "open": 0.168701, "high": 0.170261, "low": 0.167694, "close": 0.167729, "volume": 2701927.0, "close_time": 1636999199999}, {"open_time": 1636999200000, "open": 0.167738, "high": 0.168391, "low": 0.16359, "close": 0.165602, "volume": 3511605.0, "close_time": 1637002799999}, {"open_time": 1637002800000, "open": 0.164925, "high": 0.168059, "low": 0.164619, "close": 0.167765, "volume": 2300263.0, "close_time": 1637006399999}, {"open_time": 1637006400000, "open": 0.16747, "high": 0.16747, "low": 0.163822, "close": 0.164362, "volume": 3545816.0, "close_time": 1637009999999}, {"open_time": 1637010000000, "open": 0.164096, "high": 0.165899, "low": 0.16199, "close": 0.165607, "volume": 2293184.0, "close_time": 1637013599999}, {"open_time": 1637013600000, "open": 0.165463, "high": 0.165463, "low": 0.162738, "close": 0.164388, "volume": 3856288.0, "close_time": 1637017199999}, {"open_time": 1637017200000, "open": 0.164156, "high": 0.164358, "low": 0.162528, "close": 0.162643, "volume": 1028416.0, "close_time": 1637020799999}, {"open_time": 1637020800000, "open": 0.162481, "high": 0.162683, "low": 0.156398, "close": 0.157058, "volume": 8034302.0, "close_time": 1637024399999}, {"open_time": 1637024400000, "open": 0.156964, "high": 0.1578, "low": 0.150545, "close": 0.156874, "volume": 11003729.0, "close_time": 1637027999999}, {"open_time": 1637028000000, "open": 0.156835, "high": 0.157206, "low": 0.154212, "close": 0.154763, "volume": 2746876.0, "close_time": 1637031599999}, {"open_time": 1637031600000, "open": 0.154283, "high": 0.15633, "low": 0.151508, "close": 0.153602, "volume": 5079816.0, "close_time": 1637035199999}, {"open_time": 1637035200000, "open": 0.153518, "high": 0.155785, "low": 0.151099, "close": 0.155219, "volume": 5426328.0, "close_time": 1637038799999}, {"open_time": 1637038800000, "open": 0.155295, "high": 0.156114, "low": 0.153658, "close": 0.154014, "volume": 5114796.0, "close_time": 1637042399999}, {"open_time": 1637042400000, "open": 0.153994, "high": 0.154459, "low": 0.151321, "close": 0.15401, "volume": 4915650.0, "close_time": 1637045999999}, {"open_time": 1637046000000, "open": 0.153954, "high": 0.155019, "low": 0.152786, "close": 0.153831, "volume": 2681778.0, "close_time": 1637049599999}, {"open_time": 1637049600000, "open": 0.153958, "high": 0.156801, "low": 0.152248, "close": 0.156578, "volume": 5787022.0, "close_time": 1637053199999}, {"open_time": 1637053200000, "open": 0.156556, "high": 0.156945, "low": 0.1499, "close": 0.1499, "volume": 4219128.0, "close_time": 1637056799999}, {"open_time": 1637056800000, "open": 0.1499, "high": 0.149925, "low": 0.135494, "close": 0.14715, "volume": 21051170.0, "close_time": 1637060399999}, {"open_time": 1637060400000, "open": 0.147272, "high": 0.15023, "low": 0.146877, "close": 0.150192, "volume": 3648084.0, "close_time": 1637063999999}, {"open_time": 1637064000000, "open": 0.149828, "high": 0.149858, "low": 0.14403, "close": 0.144932, "volume": 5059614.0, "close_time": 1637067599999}, {"open_time": 1637067600000, "open": 0.144901, "high": 0.14909, "low": 0.144901, "close": 0.148495, "volume": 5236818.0, "close_time": 1637071199999}, {"open_time": 1637071200000, "open": 0.148468, "high": 0.153873, "low": 0.148277, "close": 0.152024, "volume": 5790368.0, "close_time": 1637074799999}, {"open_time": 1637074800000, "open": 0.152024, "high": 0.15291, "low": 0.149078, "close": 0.149658, "volume": 2568861.0, "close_time": 1637078399999}, {"open_time": 1637078400000, "open": 0.149838, "high": 0.151434, "low": 0.149554, "close": 0.151198, "volume": 2842357.0, "close_time": 1637081999999}, {"open_time": 1637082000000, "open": 0.151162, "high": 0.151413, "low": 0.148111, "close": 0.149357, "volume": 2410474.0, "close_time": 1637085599999}, {"open_time": 1637085600000, "open": 0.149258, "high": 0.151678, "low": 0.147145, "close": 0.147145, "volume": 2552881.0, "close_time": 1637089199999}, {"open_time": 1637089200000, "open": 0.147182, "high": 0.150658, "low": 0.146782, "close": 0.148951, "volume": 5666135.0, "close_time": 1637092799999}, {"open_time": 1637092800000, "open": 0.148391, "high": 0.148962, "low": 0.141439, "close": 0.145038, "volume": 3075796.0, "close_time": 1637096399999}, {"open_time": 1637096400000, "open": 0.144801, "high": 0.148347, "low": 0.144801, "close": 0.147897, "volume": 1798120.0, "close_time": 1637099999999}, {"open_time": 1637100000000, "open": 0.148118, "high": 0.149375, "low": 0.147399, "close": 0.14762, "volume": 1626963.0, "close_time": 1637103599999}, {"open_time": 1637103600000, "open": 0.147952, "high": 0.147952, "low": 0.144227, "close": 0.144227, "volume": 1325414.0, "close_time": 1637107199999}, {"open_time": 1637107200000, "open": 0.144203, "high": 0.145757, "low": 0.141815, "close": 0.14239, "volume": 4076519.0, "close_time": 1637110799999}, {"open_time": 1637110800000, "open": 0.142387, "high": 0.145598, "low": 0.140734, "close": 0.141123, "volume": 5822015.0, "close_time": 1637114399999}, {"open_time": 1637114400000, "open": 0.141129, "high": 0.142516, "low": 0.13906, "close": 0.140099, "volume": 4570546.0, "close_time": 1637117999999}, {"open_time": 1637118000000, "open": 0.140291, "high": 0.14205, "low": 0.136922, "close": 0.138488, "volume": 4269514.0, "close_time": 1637121599999}, {"open_time": 1637121600000, "open": 0.138852, "high": 0.14065, "low": 0.136599, "close": 0.139817, "volume": 5693672.0, "close_time": 1637125199999}, {"open_time": 1637125200000, "open": 0.139862, "high": 0.142622, "low": 0.139409, "close": 0.141833, "volume": 2474128.0, "close_time": 1637128799999}, {"open_time": 1637128800000, "open": 0.141766, "high": 0.142, "low": 0.139579, "close": 0.141099, "volume": 2999130.0, "close_time": 1637132399999}, {"open_time": 1637132400000, "open": 0.141347, "high": 0.143951, "low": 0.139669, "close": 0.14234, "volume": 2138573.0, "close_time": 1637135999999}, {"open_time": 1637136000000, "open": 0.142329, "high": 0.143805, "low": 0.141736, "close": 0.141736, "volume": 2540281.0, "close_time": 1637139599999}, {"open_time": 1637139600000, "open": 0.141708, "high": 0.141857, "low": 0.139719, "close": 0.140226, "volume": 1538157.0, "close_time": 1637143199999}, {"open_time": 1637143200000, "open": 0.140185, "high": 0.146844, "low": 0.139889, "close": 0.146444, "volume": 5217162.0, "close_time": 1637146799999}, {"open_time": 1637146800000, "open": 0.146741, "high": 0.147913, "low": 0.14498, "close": 0.14677, "volume": 3048626.0, "close_time": 1637150399999}, {"open_time": 1637150400000, "open": 0.146841, "high": 0.14761, "low": 0.14589, "close": 0.146161, "volume": 1340368.0, "close_time": 1637153999999}, {"open_time": 1637154000000, "open": 0.14607, "high": 0.147023, "low": 0.144545, "close": 0.144611, "volume": 1298922.0, "close_time": 1637157599999}, {"open_time": 1637157600000, "open": 0.144699, "high": 0.145506, "low": 0.142483, "close": 0.142483, "volume": 2229998.0, "close_time": 1637161199999}, {"open_time": 1637161200000, "open": 0.142774, "high": 0.142973, "low": 0.139538, "close": 0.142025, "volume": 3524200.0, "close_time": 1637164799999}, {"open_time": 1637164800000, "open": 0.14216, "high": 0.144107, "low": 0.140501, "close": 0.143705, "volume": 3082198.0, "close_time": 1637168399999}, {"open_time": 1637168400000, "open": 0.143847, "high": 0.144167, "low": 0.142078, "close": 0.1436, "volume": 1503862.0, "close_time": 1637171999999}, {"open_time": 1637172000000, "open": 0.143602, "high": 0.146135, "low": 0.143602, "close": 0.145593, "volume": 1820506.0, "close_time": 1637175599999}, {"open_time": 1637175600000, "open": 0.145593, "high": 0.145973, "low": 0.143719, "close": 0.14396, "volume": 1040650.0, "close_time": 1637179199999}, {"open_time": 1637179200000, "open": 0.143961, "high": 0.14592, "low": 0.142898, "close": 0.14592, "volume": 933388.0, "close_time": 1637182799999}, {"open_time": 1637182800000, "open": 0.14593, "high": 0.145932, "low": 0.143074, "close": 0.144406, "volume": 700365.0, "close_time": 1637186399999}, {"open_time": 1637186400000, "open": 0.144467, "high": 0.144628, "low": 0.142229, "close": 0.142662, "volume": 585809.0, "close_time": 1637189999999}, {"open_time": 1637190000000, "open": 0.142694, "high": 0.145211, "low": 0.142566, "close": 0.145013, "volume": 1532507.0, "close_time": 1637193599999}, {"open_time": 1637193600000, "open": 0.145054, "high": 0.146619, "low": 0.143566, "close": 0.146091, "volume": 1399377.0, "close_time": 1637197199999}, {"open_time": 1637197200000, "open": 0.146124, "high": 0.147134, "low": 0.144607, "close": 0.145953, "volume": 1372128.0, "close_time": 1637200799999}, {"open_time": 1637200800000, "open": 0.146112, "high": 0.146261, "low": 0.144448, "close": 0.144469, "volume": 1385422.0, "close_time": 1637204399999}, {"open_time": 1637204400000, "open": 0.144411, "high": 0.144411, "low": 0.142593, "close": 0.142636, "volume": 1626427.0, "close_time": 1637207999999}, {"open_time": 1637208000000, "open": 0.142586, "high": 0.143496, "low": 0.140491, "close": 0.140888, "volume": 2166955.0, "close_time": 1637211599999}, {"open_time": 1637211600000, "open": 0.141196, "high": 0.141911, "low": 0.140365, "close": 0.141577, "volume": 1525194.0, "close_time": 1637215199999}, {"open_time": 1637215200000, "open": 0.141809, "high": 0.141809, "low": 0.140365, "close": 0.140836, "volume": 992452.0, "close_time": 1637218799999}, {"open_time": 1637218800000, "open": 0.141125, "high": 0.141186, "low": 0.138956, "close": 0.139879, "volume": 1737803.0, "close_time": 1637222399999}, {"open_time": 1637222400000, "open": 0.13975, "high": 0.140155, "low": 0.138081, "close": 0.138727, "volume": 2303330.0, "close_time": 1637225999999}, {"open_time": 1637226000000, "open": 0.13836, "high": 0.139123, "low": 0.135338, "close": 0.137422, "volume": 2843190.0, "close_time": 1637229599999}, {"open_time": 1637229600000, "open": 0.137401, "high": 0.140839, "low": 0.136606, "close": 0.139963, "volume": 2600206.0, "close_time": 1637233199999}, {"open_time": 1637233200000, "open": 0.139963, "high": 0.140232, "low": 0.136341, "close": 0.136412, "volume": 1863764.0, "close_time": 1637236799999}, {"open_time": 1637236800000, "open": 0.136336, "high": 0.138066, "low": 0.135576, "close": 0.135972, "volume": 1352672.0, "close_time": 1637240399999}, {"open_time": 1637240400000, "open": 0.135842, "high": 0.136991, "low": 0.133633, "close": 0.135181, "volume": 3232376.0, "close_time": 1637243999999}, {"open_time": 1637244000000, "open": 0.135022, "high": 0.13613, "low": 0.132901, "close": 0.133738, "volume": 2690391.0, "close_time": 1637247599999}, {"open_time": 1637247600000, "open": 0.133801, "high": 0.134741, "low": 0.129322, "close": 0.131357, "volume": 6999517.0, "close_time": 1637251199999}, {"open_time": 1637251200000, "open": 0.131579, "high": 0.132076, "low": 0.126791, "close": 0.127272, "volume": 10138139.0, "close_time": 1637254799999}, {"open_time": 1637254800000, "open": 0.127694, "high": 0.131425, "low": 0.123168, "close": 0.128971, "volume": 9095127.0, "close_time": 1637258399999}, {"open_time": 1637258400000, "open": 0.129137, "high": 0.132374, "low": 0.12896, "close": 0.1311, "volume": 9101627.0, "close_time": 1637261999999}, {"open_time": 1637262000000, "open": 0.130979, "high": 0.133463, "low": 0.130696, "close": 0.131643, "volume": 4077496.0, "close_time": 1637265599999}, {"open_time": 1637265600000, "open": 0.131642, "high": 0.13278, "low": 0.129959, "close": 0.131799, "volume": 3243530.0, "close_time": 1637269199999}, {"open_time": 1637269200000, "open": 0.131832, "high": 0.1331, "low": 0.129995, "close": 0.130352, "volume": 2766025.0, "close_time": 1637272799999}, {"open_time": 1637272800000, "open": 0.130365, "high": 0.130831, "low": 0.127426, "close": 0.12799, "volume": 3237282.0, "close_time": 1637276399999}, {"open_time": 1637276400000, "open": 0.128158, "high": 0.129964, "low": 0.127237, "close": 0.128893, "volume": 3471718.0, "close_time": 1637279999999}, {"open_time": 1637280000000, "open": 0.129183, "high": 0.13239, "low": 0.127512, "close": 0.13239, "volume": 5090491.0, "close_time": 1637283599999}, {"open_time": 1637283600000, "open": 0.132303, "high": 0.132303, "low": 0.128764, "close": 0.128764, "volume": 3129082.0, "close_time": 1637287199999}, {"open_time": 1637287200000, "open": 0.129007, "high": 0.131151, "low": 0.126526, "close": 0.127272, "volume": 3531729.0, "close_time": 1637290799999}, {"open_time": 1637290800000, "open": 0.127588, "high": 0.144337, "low": 0.125451, "close": 0.126833, "volume": 7286293.0, "close_time": 1637294399999}, {"open_time": 1637294400000, "open": 0.126793, "high": 0.130181, "low": 0.126661, "close": 0.130029, "volume": 3502228.0, "close_time": 1637297999999}, {"open_time": 1637298000000, "open": 0.130056, "high": 0.13219, "low": 0.129277, "close": 0.131891, "volume": 2986397.0, "close_time": 1637301599999}, {"open_time": 1637301600000, "open": 0.131865, "high": 0.132021, "low": 0.129858, "close": 0.13048, "volume": 2060061.0, "close_time": 1637305199999}, {"open_time": 1637305200000, "open": 0.130503, "high": 0.131215, "low": 0.128613, "close": 0.129531, "volume": 955322.0, "close_time": 1637308799999}, {"open_time": 1637308800000, "open": 0.129683, "high": 0.135325, "low": 0.129683, "close": 0.13487, "volume": 2228714.0, "close_time": 1637312399999}, {"open_time": 1637312400000, "open": 0.13481, "high": 0.135517, "low": 0.120004, "close": 0.134232, "volume": 8863683.0, "close_time": 1637315999999}, {"open_time": 1637316000000, "open": 0.134071, "high": 0.134264, "low": 0.132478, "close": 0.134008, "volume": 1313549.0, "close_time": 1637319599999}, {"open_time": 1637319600000, "open": 0.134041, "high": 0.135017, "low": 0.132584, "close": 0.134441, "volume": 2046732.0, "close_time": 1637323199999}, {"open_time": 1637323200000, "open": 0.134593, "high": 0.135716, "low": 0.133918, "close": 0.134535, "volume": 1802604.0, "close_time": 1637326799999}, {"open_time": 1637326800000, "open": 0.134167, "high": 0.137032, "low": 0.133868, "close": 0.13675, "volume": 3168768.0, "close_time": 1637330399999}, {"open_time": 1637330400000, "open": 0.137036, "high": 0.140514, "low": 0.136169, "close": 0.140199, "volume": 2830644.0, "close_time": 1637333999999}, {"open_time": 1637334000000, "open": 0.140407, "high": 0.140574, "low": 0.138, "close": 0.139912, "volume": 5728392.0, "close_time": 1637337599999}, {"open_time": 1637337600000, "open": 0.139897, "high": 0.14032, "low": 0.138255, "close": 0.139389, "volume": 3015951.0, "close_time": 1637341199999}, {"open_time": 1637341200000, "open": 0.139414, "high": 0.141806, "low": 0.139413, "close": 0.140365, "volume": 3016960.0, "close_time": 1637344799999}, {"open_time": 1637344800000, "open": 0.140457, "high": 0.140815, "low": 0.138869, "close": 0.139259, "volume": 2874511.0, "close_time": 1637348399999}, {"open_time": 1637348400000, "open": 0.139492, "high": 0.140218, "low": 0.138795, "close": 0.139911, "volume": 1396723.0, "close_time": 1637351999999}, {"open_time": 1637352000000, "open": 0.139918, "high": 0.140344, "low": 0.138433, "close": 0.139689, "volume": 3758639.0, "close_time": 1637355599999}, {"open_time": 1637355600000, "open": 0.139277, "high": 0.139277, "low": 0.137377, "close": 0.138427, "volume": 3972199.0, "close_time": 1637359199999}, {"open_time": 1637359200000, "open": 0.138475, "high": 0.139268, "low": 0.137942, "close": 0.138461, "volume": 1411453.0, "close_time": 1637362799999}, {"open_time": 1637362800000, "open": 0.138048, "high": 0.139661, "low": 0.138048, "close": 0.139122, "volume": 796720.0, "close_time": 1637366399999}, {"open_time": 1637366400000, "open": 0.139555, "high": 0.140753, "low": 0.138315, "close": 0.138774, "volume": 3997163.0, "close_time": 1637369999999}, {"open_time": 1637370000000, "open": 0.138848, "high": 0.141554, "low": 0.138735, "close": 0.14146, "volume": 2354770.0, "close_time": 1637373599999}, {"open_time": 1637373600000, "open": 0.141318, "high": 0.141672, "low": 0.139964, "close": 0.139964, "volume": 2132966.0, "close_time": 1637377199999}, {"open_time": 1637377200000, "open": 0.140311, "high": 0.140336, "low": 0.139255, "close": 0.139687, "volume": 1313631.0, "close_time": 1637380799999}, {"open_time": 1637380800000, "open": 0.13982, "high": 0.140954, "low": 0.13954, "close": 0.140348, "volume": 820225.0, "close_time": 1637384399999}, {"open_time": 1637384400000, "open": 0.140552, "high": 0.140685, "low": 0.138692, "close": 0.139313, "volume": 2452065.0, "close_time": 1637387999999}, {"open_time": 1637388000000, "open": 0.139381, "high": 0.140901, "low": 0.139012, "close": 0.140425, "volume": 892538.0, "close_time": 1637391599999}, {"open_time": 1637391600000, "open": 0.140147, "high": 0.140166, "low": 0.138852, "close": 0.138964, "volume": 1287426.0, "close_time": 1637395199999}, {"open_time": 1637395200000, "open": 0.139126, "high": 0.139999, "low": 0.138805, "close": 0.139898, "volume": 391019.0, "close_time": 1637398799999}, {"open_time": 1637398800000, "open": 0.139846, "high": 0.140491, "low": 0.138993, "close": 0.139453, "volume": 1133811.0, "close_time": 1637402399999}, {"open_time": 1637402400000, "open": 0.139102, "high": 0.139999, "low": 0.138806, "close": 0.13912, "volume": 461805.0, "close_time": 1637405999999}, {"open_time": 1637406000000, "open": 0.139421, "high": 0.139862, "low": 0.138614, "close": 0.139831, "volume": 583433.0, "close_time": 1637409599999}, {"open_time": 1637409600000, "open": 0.139535, "high": 0.139541, "low": 0.138316, "close": 0.138909, "volume": 801119.0, "close_time": 1637413199999}, {"open_time": 1637413200000, "open": 0.138981, "high": 0.13919, "low": 0.13734, "close": 0.13745, "volume": 1412968.0, "close_time": 1637416799999}, {"open_time": 1637416800000, "open": 0.137664, "high": 0.138267, "low": 0.136594, "close": 0.136676, "volume": 2624672.0, "close_time": 1637420399999}, {"open_time": 1637420400000, "open": 0.136894, "high": 0.136894, "low": 0.133005, "close": 0.133677, "volume": 3295571.0, "close_time": 1637423999999}, {"open_time": 1637424000000, "open": 0.13315, "high": 0.134707, "low": 0.132529, "close": 0.134118, "volume": 2998550.0, "close_time": 1637427599999}, {"open_time": 1637427600000, "open": 0.134021, "high": 0.134325, "low": 0.132915, "close": 0.133637, "volume": 2058633.0, "close_time": 1637431199999}, {"open_time": 1637431200000, "open": 0.133626, "high": 0.139817, "low": 0.133243, "close": 0.138807, "volume": 4447538.0, "close_time": 1637434799999}, {"open_time": 1637434800000, "open": 0.138933, "high": 0.139491, "low": 0.137896, "close": 0.138012, "volume": 1734725.0, "close_time": 1637438399999}, {"open_time": 1637438400000, "open": 0.138081, "high": 0.138124, "low": 0.136537, "close": 0.137698, "volume": 1338649.0, "close_time": 1637441999999}, {"open_time": 1637442000000, "open": 0.137691, "high": 0.139035, "low": 0.137591, "close": 0.138782, "volume": 757097.0, "close_time": 1637445599999}, {"open_time": 1637445600000, "open": 0.139077, "high": 0.1396, "low": 0.138367, "close": 0.139345, "volume": 1046586.0, "close_time": 1637449199999}, {"open_time": 1637449200000, "open": 0.139619, "high": 0.140084, "low": 0.138756, "close": 0.139517, "volume": 885130.0, "close_time": 1637452799999}, {"open_time": 1637452800000, "open": 0.139512, "high": 0.139605, "low": 0.137586, "close": 0.138096, "volume": 2618851.0, "close_time": 1637456399999}, {"open_time": 1637456400000, "open": 0.138086, "high": 0.138817, "low": 0.137179, "close": 0.137545, "volume": 1029931.0, "close_time": 1637459999999}, {"open_time": 1637460000000, "open": 0.137671, "high": 0.137739, "low": 0.13539, "close": 0.136558, "volume": 2307240.0, "close_time": 1637463599999}, {"open_time": 1637463600000, "open": 0.136512, "high": 0.13714, "low": 0.135011, "close": 0.135275, "volume": 1253373.0, "close_time": 1637467199999}, {"open_time": 1637467200000, "open": 0.135113, "high": 0.136475, "low": 0.135011, "close": 0.135882, "volume": 884281.0, "close_time": 1637470799999}, {"open_time": 1637470800000, "open": 0.135859, "high": 0.136842, "low": 0.13565, "close": 0.136743, "volume": 896211.0, "close_time": 1637474399999}, {"open_time": 1637474400000, "open": 0.136617, "high": 0.137316, "low": 0.135764, "close": 0.137217, "volume": 1383602.0, "close_time": 1637477999999}, {"open_time": 1637478000000, "open": 0.13716, "high": 0.13716, "low": 0.135886, "close": 0.136095, "volume": 1176852.0, "close_time": 1637481599999}, {"open_time": 1637481600000, "open": 0.136117, "high": 0.136487, "low": 0.134942, "close": 0.135048, "volume": 1202087.0, "close_time": 1637485199999}, {"open_time": 1637485200000, "open": 0.135, "high": 0.135956, "low": 0.134969, "close": 0.135324, "volume": 994415.0, "close_time": 1637488799999}, {"open_time": 1637488800000, "open": 0.135501, "high": 0.135735, "low": 0.132451, "close": 0.13393, "volume": 3012055.0, "close_time": 1637492399999}, {"open_time": 1637492400000, "open": 0.133891, "high": 0.135013, "low": 0.13304, "close": 0.134293, "volume": 1665360.0, "close_time": 1637495999999}, {"open_time": 1637496000000, "open": 0.134224, "high": 0.135395, "low": 0.133879, "close": 0.134694, "volume": 1018190.0, "close_time": 1637499599999}, {"open_time": 1637499600000, "open": 0.134784, "high": 0.135038, "low": 0.133802, "close": 0.133824, "volume": 1171848.0, "close_time": 1637503199999}, {"open_time": 1637503200000, "open": 0.133892, "high": 0.135457, "low": 0.133476, "close": 0.13515, "volume": 1437507.0, "close_time": 1637506799999}, {"open_time": 1637506800000, "open": 0.13491, "high": 0.137316, "low": 0.134678, "close": 0.136851, "volume": 4074482.0, "close_time": 1637510399999}, {"open_time": 1637510400000, "open": 0.137063, "high": 0.138066, "low": 0.135533, "close": 0.137857, "volume": 2918858.0, "close_time": 1637513999999}, {"open_time": 1637514000000, "open": 0.137812, "high": 0.13852, "low": 0.136818, "close": 0.136818, "volume": 1903036.0, "close_time": 1637517599999}, {"open_time": 1637517600000, "open": 0.136807, "high": 0.13719, "low": 0.136274, "close": 0.136671, "volume": 1066015.0, "close_time": 1637521199999}, {"open_time": 1637521200000, "open": 0.13719, "high": 0.13719, "low": 0.135071, "close": 0.135512, "volume": 1249921.0, "close_time": 1637524799999}, {"open_time": 1637524800000, "open": 0.135628, "high": 0.137847, "low": 0.135366, "close": 0.137573, "volume": 4104499.0, "close_time": 1637528399999}, {"open_time": 1637528400000, "open": 0.137538, "high": 0.138024, "low": 0.136565, "close": 0.136663, "volume": 6043455.0, "close_time": 1637531999999}, {"open_time": 1637532000000, "open": 0.136508, "high": 0.136508, "low": 0.134, "close": 0.134748, "volume": 606375.0, "close_time": 1637535599999}, {"open_time": 1637535600000, "open": 0.13464, "high": 0.134882, "low": 0.1316, "close": 0.132364, "volume": 5101697.0, "close_time": 1637539199999}, {"open_time": 1637539200000, "open": 0.13251, "high": 0.132817, "low": 0.128958, "close": 0.129868, "volume": 10993480.0, "close_time": 1637542799999}, {"open_time": 1637542800000, "open": 0.12979, "high": 0.130561, "low": 0.127596, "close": 0.130227, "volume": 3312966.0, "close_time": 1637546399999}, {"open_time": 1637546400000, "open": 0.130067, "high": 0.1304, "low": 0.128217, "close": 0.128873, "volume": 1995456.0, "close_time": 1637549999999}, {"open_time": 1637550000000, "open": 0.128596, "high": 0.129964, "low": 0.128262, "close": 0.128937, "volume": 1672701.0, "close_time": 1637553599999}, {"open_time": 1637553600000, "open": 0.128663, "high": 0.129964, "low": 0.128343, "close": 0.128468, "volume": 881143.0, "close_time": 1637557199999}, {"open_time": 1637557200000, "open": 0.128683, "high": 0.130771, "low": 0.127577, "close": 0.130361, "volume": 2107777.0, "close_time": 1637560799999}, {"open_time": 1637560800000, "open": 0.13008, "high": 0.130615, "low": 0.129372, "close": 0.12967, "volume": 591431.0, "close_time": 1637564399999}, {"open_time": 1637564400000, "open": 0.130022, "high": 0.13103, "low": 0.129992, "close": 0.130107, "volume": 427778.0, "close_time": 1637567999999}, {"open_time": 1637568000000, "open": 0.130005, "high": 0.130577, "low": 0.129971, "close": 0.130085, "volume": 102858.0, "close_time": 1637571599999}, {"open_time": 1637571600000, "open": 0.130494, "high": 0.131359, "low": 0.129858, "close": 0.129858, "volume": 413274.0, "close_time": 1637575199999}, {"open_time": 1637575200000, "open": 0.129856, "high": 0.130309, "low": 0.129277, "close": 0.130212, "volume": 1419810.0, "close_time": 1637578799999}, {"open_time": 1637578800000, "open": 0.130004, "high": 0.130965, "low": 0.129277, "close": 0.129277, "volume": 290401.0, "close_time": 1637582399999}, {"open_time": 1637582400000, "open": 0.129246, "high": 0.131201, "low": 0.128891, "close": 0.129307, "volume": 1367582.0, "close_time": 1637585999999}, {"open_time": 1637586000000, "open": 0.129578, "high": 0.133091, "low": 0.127186, "close": 0.131582, "volume": 2770343.0, "close_time": 1637589599999}, {"open_time": 1637589600000, "open": 0.131912, "high": 0.132557, "low": 0.130583, "close": 0.130694, "volume": 2247467.0, "close_time": 1637593199999}, {"open_time": 1637593200000, "open": 0.130885, "high": 0.131453, "low": 0.130576, "close": 0.130708, "volume": 822047.0, "close_time": 1637596799999}, {"open_time": 1637596800000, "open": 0.130787, "high": 0.131006, "low": 0.12947, "close": 0.130083, "volume": 1129606.0, "close_time": 1637600399999}, {"open_time": 1637600400000, "open": 0.130083, "high": 0.130083, "low": 0.127326, "close": 0.129199, "volume": 5025077.0, "close_time": 1637603999999}, {"open_time": 1637604000000, "open": 0.12912, "high": 0.129209, "low": 0.12601, "close": 0.12613, "volume": 2798259.0, "close_time": 1637607599999}, {"open_time": 1637607600000, "open": 0.126251, "high": 0.127731, "low": 0.124616, "close": 0.125229, "volume": 3891211.0, "close_time": 1637611199999}, {"open_time": 1637611200000, "open": 0.125226, "high": 0.126581, "low": 0.124575, "close": 0.125226, "volume": 2662813.0, "close_time": 1637614799999}, {"open_time": 1637614800000, "open": 0.124958, "high": 0.126597, "low": 0.124611, "close": 0.126395, "volume": 2548406.0, "close_time": 1637618399999}, {"open_time": 1637618400000, "open": 0.12648, "high": 0.127909, "low": 0.126075, "close": 0.127909, "volume": 1014322.0, "close_time": 1637621999999}, {"open_time": 1637622000000, "open": 0.1273, "high": 0.12769, "low": 0.126245, "close": 0.126536, "volume": 1010008.0, "close_time": 1637625599999}, {"open_time": 1637625600000, "open": 0.126549, "high": 0.128108, "low": 0.125073, "close": 0.1276, "volume": 2420071.0, "close_time": 1637629199999}, {"open_time": 1637629200000, "open": 0.128014, "high": 0.12874, "low": 0.127414, "close": 0.127904, "volume": 1906278.0, "close_time": 1637632799999}, {"open_time": 1637632800000, "open": 0.128079, "high": 0.128419, "low": 0.127378, "close": 0.128208, "volume": 1751911.0, "close_time": 1637636399999}, {"open_time": 1637636400000, "open": 0.128085, "high": 0.128945, "low": 0.128085, "close": 0.128859, "volume": 1474296.0, "close_time": 1637639999999}, {"open_time": 1637640000000, "open": 0.128805, "high": 0.128805, "low": 0.127895, "close": 0.128114, "volume": 869620.0, "close_time": 1637643599999}, {"open_time": 1637643600000, "open": 0.128372, "high": 0.128519, "low": 0.126724, "close": 0.127519, "volume": 1279644.0, "close_time": 1637647199999}, {"open_time": 1637647200000, "open": 0.12735, "high": 0.127669, "low": 0.126495, "close": 0.127231, "volume": 666558.0, "close_time": 1637650799999}, {"open_time": 1637650800000, "open": 0.126981, "high": 0.126981, "low": 0.125457, "close": 0.125646, "volume": 680215.0, "close_time": 1637654399999}, {"open_time": 1637654400000, "open": 0.125676, "high": 0.126801, "low": 0.124556, "close": 0.126801, "volume": 1215766.0, "close_time": 1637657999999}, {"open_time": 1637658000000, "open": 0.126817, "high": 0.128656, "low": 0.124172, "close": 0.127973, "volume": 1963415.0, "close_time": 1637661599999}, {"open_time": 1637661600000, "open": 0.127582, "high": 0.130388, "low": 0.126623, "close": 0.127688, "volume": 1671071.0, "close_time": 1637665199999}, {"open_time": 1637665200000, "open": 0.127944, "high": 0.128193, "low": 0.126036, "close": 0.126162, "volume": 1005374.0, "close_time": 1637668799999}, {"open_time": 1637668800000, "open": 0.126302, "high": 0.127077, "low": 0.125548, "close": 0.125876, "volume": 797565.0, "close_time": 1637672399999}, {"open_time": 1637672400000, "open": 0.126225, "high": 0.128202, "low": 0.126225, "close": 0.127187, "volume": 1471556.0, "close_time": 1637675999999}, {"open_time": 1637676000000, "open": 0.127541, "high": 0.130175, "low": 0.126978, "close": 0.130025, "volume": 3350481.0, "close_time": 1637679599999}, {"open_time": 1637679600000, "open": 0.130028, "high": 0.130272, "low": 0.128227, "close": 0.128227, "volume": 1501063.0, "close_time": 1637683199999}, {"open_time": 1637683200000, "open": 0.128378, "high": 0.12975, "low": 0.128313, "close": 0.1294, "volume": 3631711.0, "close_time": 1637686799999}, {"open_time": 1637686800000, "open": 0.129618, "high": 0.129818, "low": 0.128641, "close": 0.128706, "volume": 1200088.0, "close_time": 1637690399999}, {"open_time": 1637690400000, "open": 0.128797, "high": 0.128797, "low": 0.127125, "close": 0.128135, "volume": 9174198.0, "close_time": 1637693999999}, {"open_time": 1637694000000, "open": 0.128213, "high": 0.12986, "low": 0.127838, "close": 0.12986, "volume": 1206002.0, "close_time": 1637697599999}, {"open_time": 1637697600000, "open": 0.129864, "high": 0.131302, "low": 0.128679, "close": 0.130945, "volume": 1046884.0, "close_time": 1637701199999}, {"open_time": 1637701200000, "open": 0.131158, "high": 0.132125, "low": 0.130086, "close": 0.130758, "volume": 1089463.0, "close_time": 1637704799999}, {"open_time": 1637704800000, "open": 0.130878, "high": 0.130878, "low": 0.129597, "close": 0.130066, "volume": 669495.0, "close_time": 1637708399999}, {"open_time": 1637708400000, "open": 0.130066, "high": 0.131222, "low": 0.129181, "close": 0.130873, "volume": 1037768.0, "close_time": 1637711999999}, {"open_time": 1637712000000, "open": 0.131006, "high": 0.132059, "low": 0.129877, "close": 0.129898, "volume": 1659711.0, "close_time": 1637715599999}, {"open_time": 1637715600000, "open": 0.130349, "high": 0.130383, "low": 0.127637, "close": 0.127637, "volume": 1120808.0, "close_time": 1637719199999}, {"open_time": 1637719200000, "open": 0.127678, "high": 0.128013, "low": 0.125224, "close": 0.125516, "volume": 1801500.0, "close_time": 1637722799999}, {"open_time": 1637722800000, "open": 0.125504, "high": 0.126012, "low": 0.12525, "close": 0.125556, "volume": 1060632.0, "close_time": 1637726399999}, {"open_time": 1637726400000, "open": 0.125441, "high": 0.126597, "low": 0.125441, "close": 0.125941, "volume": 1206118.0, "close_time": 1637729999999}, {"open_time": 1637730000000, "open": 0.125781, "high": 0.126834, "low": 0.125655, "close": 0.126174, "volume": 495767.0, "close_time": 1637733599999}, {"open_time": 1637733600000, "open": 0.126098, "high": 0.12628, "low": 0.123938, "close": 0.125627, "volume": 3670058.0, "close_time": 1637737199999}, {"open_time": 1637737200000, "open": 0.125234, "high": 0.125826, "low": 0.124569, "close": 0.125462, "volume": 1020183.0, "close_time": 1637740799999}, {"open_time": 1637740800000, "open": 0.125187, "high": 0.127204, "low": 0.124859, "close": 0.126803, "volume": 880229.0, "close_time": 1637744399999}, {"open_time": 1637744400000, "open": 0.126612, "high": 0.126639, "low": 0.124879, "close": 0.124972, "volume": 1288867.0, "close_time": 1637747999999}, {"open_time": 1637748000000, "open": 0.124866, "high": 0.125353, "low": 0.124025, "close": 0.124058, "volume": 677886.0, "close_time": 1637751599999}, {"open_time": 1637751600000, "open": 0.124262, "high": 0.125164, "low": 0.123908, "close": 0.124753, "volume": 2390504.0, "close_time": 1637755199999}, {"open_time": 1637755200000, "open": 0.124621, "high": 0.125115, "low": 0.124154, "close": 0.12442, "volume": 661997.0, "close_time": 1637758799999}, {"open_time": 1637758800000, "open": 0.124307, "high": 0.124406, "low": 0.12113, "close": 0.121549, "volume": 3633148.0, "close_time": 1637762399999}, {"open_time": 1637762400000, "open": 0.121403, "high": 0.122621, "low": 0.119588, "close": 0.121442, "volume": 6894358.0, "close_time": 1637765999999}, {"open_time": 1637766000000, "open": 0.121439, "high": 0.123797, "low": 0.121348, "close": 0.123396, "volume": 2840929.0, "close_time": 1637769599999}, {"open_time": 1637769600000, "open": 0.123462, "high": 0.123888, "low": 0.121051, "close": 0.121217, "volume": 2556413.0, "close_time": 1637773199999}, {"open_time": 1637773200000, "open": 0.121349, "high": 0.122124, "low": 0.120168, "close": 0.12037, "volume": 2966012.0, "close_time": 1637776799999}, {"open_time": 1637776800000, "open": 0.120671, "high": 0.122279, "low": 0.12053, "close": 0.121428, "volume": 2233966.0, "close_time": 1637780399999}, {"open_time": 1637780400000, "open": 0.121518, "high": 0.121796, "low": 0.120034, "close": 0.120803, "volume": 2208222.0, "close_time": 1637783999999}, {"open_time": 1637784000000, "open": 0.120481, "high": 0.122492, "low": 0.120049, "close": 0.122299, "volume": 2467965.0, "close_time": 1637787599999}, {"open_time": 1637787600000, "open": 0.122419, "high": 0.122861, "low": 0.121908, "close": 0.122692, "volume": 1126047.0, "close_time": 1637791199999}, {"open_time": 1637791200000, "open": 0.122858, "high": 0.123304, "low": 0.122236, "close": 0.122833, "volume": 221941.0, "close_time": 1637794799999}, {"open_time": 1637794800000, "open": 0.122596, "high": 0.122937, "low": 0.121679, "close": 0.122169, "volume": 1170737.0, "close_time": 1637798399999}, {"open_time": 1637798400000, "open": 0.122013, "high": 0.124469, "low": 0.1211, "close": 0.124156, "volume": 3714770.0, "close_time": 1637801999999}, {"open_time": 1637802000000, "open": 0.124474, "high": 0.12491, "low": 0.123729, "close": 0.12385, "volume": 1620187.0, "close_time": 1637805599999}, {"open_time": 1637805600000, "open": 0.123804, "high": 0.124275, "low": 0.123224, "close": 0.123767, "volume": 3924653.0, "close_time": 1637809199999}, {"open_time": 1637809200000, "open": 0.123767, "high": 0.125335, "low": 0.123405, "close": 0.125193, "volume": 3420280.0, "close_time": 1637812799999}, {"open_time": 1637812800000, "open": 0.125229, "high": 0.125385, "low": 0.12318, "close": 0.123378, "volume": 3959088.0, "close_time": 1637816399999}, {"open_time": 1637816400000, "open": 0.123538, "high": 0.123807, "low": 0.122103, "close": 0.122329, "volume": 3216030.0, "close_time": 1637819999999}, {"open_time": 1637820000000, "open": 0.122368, "high": 0.123174, "low": 0.12231, "close": 0.122315, "volume": 2363721.0, "close_time": 1637823599999}, {"open_time": 1637823600000, "open": 0.122342, "high": 0.122811, "low": 0.121952, "close": 0.122571, "volume": 2417004.0, "close_time": 1637827199999}, {"open_time": 1637827200000, "open": 0.122561, "high": 0.123124, "low": 0.122047, "close": 0.122047, "volume": 1595982.0, "close_time": 1637830799999}, {"open_time": 1637830800000, "open": 0.122085, "high": 0.122279, "low": 0.121107, "close": 0.122279, "volume": 1074059.0, "close_time": 1637834399999}, {"open_time": 1637834400000, "open": 0.12205, "high": 0.127131, "low": 0.121981, "close": 0.125716, "volume": 2692745.0, "close_time": 1637837999999}, {"open_time": 1637838000000, "open": 0.125489, "high": 0.127441, "low": 0.124831, "close": 0.126274, "volume": 2185960.0, "close_time": 1637841599999}, {"open_time": 1637841600000, "open": 0.125924, "high": 0.131254, "low": 0.125924, "close": 0.129806, "volume": 5010721.0, "close_time": 1637845199999}, {"open_time": 1637845200000, "open": 0.130039, "high": 0.130866, "low": 0.12908, "close": 0.130024, "volume": 6517284.0, "close_time": 1637848799999}, {"open_time": 1637848800000, "open": 0.130182, "high": 0.130904, "low": 0.129723, "close": 0.130558, "volume": 1832294.0, "close_time": 1637852399999}, {"open_time": 1637852400000, "open": 0.130736, "high": 0.131345, "low": 0.129734, "close": 0.13121, "volume": 1776030.0, "close_time": 1637855999999}, {"open_time": 1637856000000, "open": 0.131254, "high": 0.132358, "low": 0.129254, "close": 0.130124, "volume": 4011325.0, "close_time": 1637859599999}, {"open_time": 1637859600000, "open": 0.130327, "high": 0.130963, "low": 0.129464, "close": 0.129638, "volume": 3575811.0, "close_time": 1637863199999}, {"open_time": 1637863200000, "open": 0.129666, "high": 0.13019, "low": 0.12893, "close": 0.129379, "volume": 2492238.0, "close_time": 1637866799999}, {"open_time": 1637866800000, "open": 0.129337, "high": 0.129492, "low": 0.127789, "close": 0.129057, "volume": 2157683.0, "close_time": 1637870399999}, {"open_time": 1637870400000, "open": 0.129166, "high": 0.129894, "low": 0.12827, "close": 0.128416, "volume": 781557.0, "close_time": 1637873999999}, {"open_time": 1637874000000, "open": 0.128321, "high": 0.128732, "low": 0.126583, "close": 0.126931, "volume": 1630201.0, "close_time": 1637877599999}, {"open_time": 1637877600000, "open": 0.127081, "high": 0.128164, "low": 0.126512, "close": 0.127733, "volume": 762163.0, "close_time": 1637881199999}, {"open_time": 1637881200000, "open": 0.127642, "high": 0.128843, "low": 0.127393, "close": 0.12776, "volume": 1301076.0, "close_time": 1637884799999}, {"open_time": 1637884800000, "open": 0.127862, "high": 0.128475, "low": 0.12688, "close": 0.127041, "volume": 2136249.0, "close_time": 1637888399999}, {"open_time": 1637888400000, "open": 0.127039, "high": 0.128341, "low": 0.126724, "close": 0.127, "volume": 1904279.0, "close_time": 1637891999999}, {"open_time": 1637892000000, "open": 0.12729, "high": 0.127386, "low": 0.124839, "close": 0.125069, "volume": 2787480.0, "close_time": 1637895599999}, {"open_time": 1637895600000, "open": 0.124837, "high": 0.124948, "low": 0.123171, "close": 0.12328, "volume": 2465206.0, "close_time": 1637899199999}, {"open_time": 1637899200000, "open": 0.123191, "high": 0.124142, "low": 0.122574, "close": 0.123198, "volume": 1543139.0, "close_time": 1637902799999}, {"open_time": 1637902800000, "open": 0.123002, "high": 0.123657, "low": 0.121952, "close": 0.123657, "volume": 1261499.0, "close_time": 1637906399999}, {"open_time": 1637906400000, "open": 0.12341, "high": 0.124098, "low": 0.122798, "close": 0.123487, "volume": 670938.0, "close_time": 1637909999999}, {"open_time": 1637910000000, "open": 0.123379, "high": 0.123686, "low": 0.119781, "close": 0.121444, "volume": 2103729.0, "close_time": 1637913599999}, {"open_time": 1637913600000, "open": 0.121376, "high": 0.121396, "low": 0.111676, "close": 0.114865, "volume": 17706459.0, "close_time": 1637917199999}, {"open_time": 1637917200000, "open": 0.114686, "high": 0.116208, "low": 0.113557, "close": 0.114507, "volume": 5771354.0, "close_time": 1637920799999}, {"open_time": 1637920800000, "open": 0.114464, "high": 0.115145, "low": 0.112935, "close": 0.113016, "volume": 4375085.0, "close_time": 1637924399999}, {"open_time": 1637924400000, "open": 0.113023, "high": 0.115059, "low": 0.110754, "close": 0.111001, "volume": 6214248.0, "close_time": 1637927999999}, {"open_time": 1637928000000, "open": 0.11145, "high": 0.114759, "low": 0.110598, "close": 0.114634, "volume": 5797544.0, "close_time": 1637931599999}, {"open_time": 1637931600000, "open": 0.114654, "high": 0.116232, "low": 0.113194, "close": 0.116046, "volume": 3025590.0, "close_time": 1637935199999}, {"open_time": 1637935200000, "open": 0.115867, "high": 0.116957, "low": 0.114828, "close": 0.115659, "volume": 2324431.0, "close_time": 1637938799999}, {"open_time": 1637938800000, "open": 0.115263, "high": 0.115389, "low": 0.112499, "close": 0.11452, "volume": 7252945.0, "close_time": 1637942399999}, {"open_time": 1637942400000, "open": 0.114629, "high": 0.116399, "low": 0.113582, "close": 0.115309, "volume": 2617449.0, "close_time": 1637945999999}, {"open_time": 1637946000000, "open": 0.115407, "high": 0.116903, "low": 0.115255, "close": 0.115255, "volume": 2916415.0, "close_time": 1637949599999}, {"open_time": 1637949600000, "open": 0.115203, "high": 0.115391, "low": 0.113606, "close": 0.114924, "volume": 1775425.0, "close_time": 1637953199999}, {"open_time": 1637953200000, "open": 0.11451, "high": 0.115925, "low": 0.114438, "close": 0.115585, "volume": 639147.0, "close_time": 1637956799999}, {"open_time": 1637956800000, "open": 0.115635, "high": 0.11616, "low": 0.114351, "close": 0.1161, "volume": 1721026.0, "close_time": 1637960399999}, {"open_time": 1637960400000, "open": 0.11595, "high": 0.11633, "low": 0.113877, "close": 0.113877, "volume": 1540261.0, "close_time": 1637963999999}, {"open_time": 1637964000000, "open": 0.113946, "high": 0.115243, "low": 0.1136, "close": 0.113842, "volume": 1065954.0, "close_time": 1637967599999}, {"open_time": 1637967600000, "open": 0.114153, "high": 0.115265, "low": 0.112706, "close": 0.113424, "volume": 1247840.0, "close_time": 1637971199999}, {"open_time": 1637971200000, "open": 0.113441, "high": 0.115962, "low": 0.112916, "close": 0.11476, "volume": 1506714.0, "close_time": 1637974799999}, {"open_time": 1637974800000, "open": 0.115032, "high": 0.115914, "low": 0.11407, "close": 0.115721, "volume": 746634.0, "close_time": 1637978399999}, {"open_time": 1637978400000, "open": 0.115886, "high": 0.116326, "low": 0.115604, "close": 0.116064, "volume": 507053.0, "close_time": 1637981999999}, {"open_time": 1637982000000, "open": 0.116, "high": 0.116739, "low": 0.115353, "close": 0.115794, "volume": 702998.0, "close_time": 1637985599999}, {"open_time": 1637985600000, "open": 0.11569, "high": 0.116419, "low": 0.115047, "close": 0.115831, "volume": 564714.0, "close_time": 1637989199999}, {"open_time": 1637989200000, "open": 0.116089, "high": 0.116401, "low": 0.114203, "close": 0.114203, "volume": 437671.0, "close_time": 1637992799999}, {"open_time": 1637992800000, "open": 0.114374, "high": 0.115456, "low": 0.114277, "close": 0.11443, "volume": 944659.0, "close_time": 1637996399999}, {"open_time": 1637996400000, "open": 0.114454, "high": 0.115412, "low": 0.114332, "close": 0.115102, "volume": 652881.0, "close_time": 1637999999999}, {"open_time": 1638000000000, "open": 0.115108, "high": 0.118077, "low": 0.115108, "close": 0.117795, "volume": 2036719.0, "close_time": 1638003599999}, {"open_time": 1638003600000, "open": 0.117884, "high": 0.118375, "low": 0.116204, "close": 0.11628, "volume": 1043761.0, "close_time": 1638007199999}, {"open_time": 1638007200000, "open": 0.116346, "high": 0.117546, "low": 0.11566, "close": 0.117328, "volume": 400170.0, "close_time": 1638010799999}, {"open_time": 1638010800000, "open": 0.117575, "high": 0.118128, "low": 0.116503, "close": 0.116691, "volume": 1441500.0, "close_time": 1638014399999}, {"open_time": 1638014400000, "open": 0.116536, "high": 0.117458, "low": 0.11626, "close": 0.117044, "volume": 2387550.0, "close_time": 1638017999999}, {"open_time": 1638018000000, "open": 0.117061, "high": 0.117917, "low": 0.1168, "close": 0.117315, "volume": 524575.0, "close_time": 1638021599999}, {"open_time": 1638021600000, "open": 0.117261, "high": 0.117745, "low": 0.11631, "close": 0.116643, "volume": 947094.0, "close_time": 1638025199999}, {"open_time": 1638025200000, "open": 0.116692, "high": 0.116988, "low": 0.116272, "close": 0.116732, "volume": 299722.0, "close_time": 1638028799999}, {"open_time": 1638028800000, "open": 0.116697, "high": 0.117597, "low": 0.116603, "close": 0.117151, "volume": 1646424.0, "close_time": 1638032399999}, {"open_time": 1638032400000, "open": 0.117432, "high": 0.118332, "low": 0.117257, "close": 0.117806, "volume": 1351406.0, "close_time": 1638035999999}, {"open_time": 1638036000000, "open": 0.117391, "high": 0.117417, "low": 0.115998, "close": 0.116604, "volume": 2363087.0, "close_time": 1638039599999}, {"open_time": 1638039600000, "open": 0.116615, "high": 0.116615, "low": 0.116033, "close": 0.116348, "volume": 761381.0, "close_time": 1638043199999}, {"open_time": 1638043200000, "open": 0.116202, "high": 0.116569, "low": 0.11303, "close": 0.113498, "volume": 1612460.0, "close_time": 1638046799999}, {"open_time": 1638046800000, "open": 0.113397, "high": 0.114759, "low": 0.112694, "close": 0.114498, "volume": 1546426.0, "close_time": 1638050399999}, {"open_time": 1638050400000, "open": 0.114505, "high": 0.115002, "low": 0.11442, "close": 0.114896, "volume": 638184.0, "close_time": 1638053999999}, {"open_time": 1638054000000, "open": 0.114492, "high": 0.114492, "low": 0.112822, "close": 0.114, "volume": 528305.0, "close_time": 1638057599999}, {"open_time": 1638057600000, "open": 0.114, "high": 0.11468, "low": 0.112483, "close": 0.113895, "volume": 1375788.0, "close_time": 1638061199999}, {"open_time": 1638061200000, "open": 0.113674, "high": 0.114035, "low": 0.1108, "close": 0.111412, "volume": 1736035.0, "close_time": 1638064799999}, {"open_time": 1638064800000, "open": 0.111301, "high": 0.112142, "low": 0.108497, "close": 0.110716, "volume": 4453128.0, "close_time": 1638068399999}, {"open_time": 1638068400000, "open": 0.110846, "high": 0.110999, "low": 0.109158, "close": 0.109361, "volume": 2420878.0, "close_time": 1638071999999}, {"open_time": 1638072000000, "open": 0.110159, "high": 0.110473, "low": 0.108545, "close": 0.108744, "volume": 1387853.0, "close_time": 1638075599999}, {"open_time": 1638075600000, "open": 0.108703, "high": 0.109978, "low": 0.108243, "close": 0.109845, "volume": 2153496.0, "close_time": 1638079199999}, {"open_time": 1638079200000, "open": 0.109605, "high": 0.111444, "low": 0.109288, "close": 0.11116, "volume": 1123579.0, "close_time": 1638082799999}, {"open_time": 1638082800000, "open": 0.111311, "high": 0.111481, "low": 0.110697, "close": 0.110866, "volume": 844903.0, "close_time": 1638086399999}, {"open_time": 1638086400000, "open": 0.111107, "high": 0.111482, "low": 0.109905, "close": 0.110326, "volume": 469426.0, "close_time": 1638089999999}, {"open_time": 1638090000000, "open": 0.110453, "high": 0.111196, "low": 0.109329, "close": 0.111115, "volume": 857712.0, "close_time": 1638093599999}, {"open_time": 1638093600000, "open": 0.110725, "high": 0.112175, "low": 0.11041, "close": 0.11176, "volume": 805010.0, "close_time": 1638097199999}, {"open_time": 1638097200000, "open": 0.111841, "high": 0.112381, "low": 0.110984, "close": 0.110984, "volume": 705835.0, "close_time": 1638100799999}, {"open_time": 1638100800000, "open": 0.111034, "high": 0.111444, "low": 0.110256, "close": 0.110648, "volume": 746976.0, "close_time": 1638104399999}, {"open_time": 1638104400000, "open": 0.110676, "high": 0.110864, "low": 0.11, "close": 0.110477, "volume": 782599.0, "close_time": 1638107999999}, {"open_time": 1638108000000, "open": 0.110754, "high": 0.110771, "low": 0.109279, "close": 0.110678, "volume": 999282.0, "close_time": 1638111599999}, {"open_time": 1638111600000, "open": 0.110695, "high": 0.110705, "low": 0.109202, "close": 0.10942, "volume": 1861444.0, "close_time": 1638115199999}, {"open_time": 1638115200000, "open": 0.109418, "high": 0.109543, "low": 0.107029, "close": 0.108497, "volume": 2718023.0, "close_time": 1638118799999}, {"open_time": 1638118800000, "open": 0.108642, "high": 0.109118, "low": 0.106666, "close": 0.107059, "volume": 4175615.0, "close_time": 1638122399999}, {"open_time": 1638122400000, "open": 0.10739, "high": 0.107732, "low": 0.103928, "close": 0.107417, "volume": 7010103.0, "close_time": 1638125999999}, {"open_time": 1638126000000, "open": 0.107505, "high": 0.110819, "low": 0.106823, "close": 0.109591, "volume": 4083469.0, "close_time": 1638129599999}, {"open_time": 1638129600000, "open": 0.109803, "high": 0.111502, "low": 0.109803, "close": 0.111305, "volume": 2983238.0, "close_time": 1638133199999}, {"open_time": 1638133200000, "open": 0.111287, "high": 0.115428, "low": 0.111286, "close": 0.114983, "volume": 3144145.0, "close_time": 1638136799999}, {"open_time": 1638136800000, "open": 0.115199, "high": 0.115895, "low": 0.112624, "close": 0.112675, "volume": 1313038.0, "close_time": 1638140399999}, {"open_time": 1638140400000, "open": 0.112712, "high": 0.116506, "low": 0.112712, "close": 0.116409, "volume": 1504801.0, "close_time": 1638143999999}, {"open_time": 1638144000000, "open": 0.116202, "high": 0.116874, "low": 0.115016, "close": 0.116377, "volume": 2649450.0, "close_time": 1638147599999}, {"open_time": 1638147600000, "open": 0.116207, "high": 0.116657, "low": 0.115413, "close": 0.115945, "volume": 1540993.0, "close_time": 1638151199999}, {"open_time": 1638151200000, "open": 0.115932, "high": 0.116181, "low": 0.115071, "close": 0.115071, "volume": 814751.0, "close_time": 1638154799999}, {"open_time": 1638154800000, "open": 0.115279, "high": 0.115657, "low": 0.114739, "close": 0.11547, "volume": 979030.0, "close_time": 1638158399999}, {"open_time": 1638158400000, "open": 0.115637, "high": 0.116179, "low": 0.115353, "close": 0.115353, "volume": 604339.0, "close_time": 1638161999999}, {"open_time": 1638162000000, "open": 0.115417, "high": 0.115841, "low": 0.115, "close": 0.115392, "volume": 526496.0, "close_time": 1638165599999}, {"open_time": 1638165600000, "open": 0.115539, "high": 0.117956, "low": 0.115539, "close": 0.117222, "volume": 4663558.0, "close_time": 1638169199999}, {"open_time": 1638169200000, "open": 0.117278, "high": 0.117667, "low": 0.116458, "close": 0.116522, "volume": 554628.0, "close_time": 1638172799999}, {"open_time": 1638172800000, "open": 0.11703, "high": 0.117091, "low": 0.115308, "close": 0.116311, "volume": 616878.0, "close_time": 1638176399999}, {"open_time": 1638176400000, "open": 0.116215, "high": 0.117435, "low": 0.114132, "close": 0.114151, "volume": 1088021.0, "close_time": 1638179999999}, {"open_time": 1638180000000, "open": 0.114314, "high": 0.11626, "low": 0.114314, "close": 0.115573, "volume": 1316379.0, "close_time": 1638183599999}, {"open_time": 1638183600000, "open": 0.115926, "high": 0.116172, "low": 0.114846, "close": 0.114846, "volume": 260723.0, "close_time": 1638187199999}, {"open_time": 1638187200000, "open": 0.114828, "high": 0.115841, "low": 0.114731, "close": 0.115785, "volume": 682155.0, "close_time": 1638190799999}, {"open_time": 1638190800000, "open": 0.115797, "high": 0.118006, "low": 0.115797, "close": 0.117997, "volume": 1028004.0, "close_time": 1638194399999}, {"open_time": 1638194400000, "open": 0.117952, "high": 0.118787, "low": 0.116778, "close": 0.117167, "volume": 1483717.0, "close_time": 1638197999999}, {"open_time": 1638198000000, "open": 0.117063, "high": 0.117309, "low": 0.11589, "close": 0.117182, "volume": 1589979.0, "close_time": 1638201599999}, {"open_time": 1638201600000, "open": 0.117182, "high": 0.118253, "low": 0.117008, "close": 0.117994, "volume": 834023.0, "close_time": 1638205199999}, {"open_time": 1638205200000, "open": 0.118281, "high": 0.121508, "low": 0.117876, "close": 0.120722, "volume": 2656872.0, "close_time": 1638208799999}, {"open_time": 1638208800000, "open": 0.120767, "high": 0.122211, "low": 0.120492, "close": 0.121798, "volume": 3545242.0, "close_time": 1638212399999}, {"open_time": 1638212400000, "open": 0.121768, "high": 0.121768, "low": 0.119236, "close": 0.119508, "volume": 3580580.0, "close_time": 1638215999999}, {"open_time": 1638216000000, "open": 0.119802, "high": 0.120719, "low": 0.119361, "close": 0.120605, "volume": 1034442.0, "close_time": 1638219599999}, {"open_time": 1638219600000, "open": 0.120201, "high": 0.121476, "low": 0.120201, "close": 0.121274, "volume": 837774.0, "close_time": 1638223199999}, {"open_time": 1638223200000, "open": 0.121267, "high": 0.121841, "low": 0.120568, "close": 0.120768, "volume": 3917896.0, "close_time": 1638226799999}, {"open_time": 1638226800000, "open": 0.120568, "high": 0.122, "low": 0.119942, "close": 0.121149, "volume": 820991.0, "close_time": 1638230399999}, {"open_time": 1638230400000, "open": 0.12138, "high": 0.122319, "low": 0.120248, "close": 0.120873, "volume": 2122291.0, "close_time": 1638233999999}, {"open_time": 1638234000000, "open": 0.120834, "high": 0.121222, "low": 0.119134, "close": 0.120514, "volume": 1272243.0, "close_time": 1638237599999}, {"open_time": 1638237600000, "open": 0.120446, "high": 0.121788, "low": 0.120446, "close": 0.121179, "volume": 966576.0, "close_time": 1638241199999}, {"open_time": 1638241200000, "open": 0.121126, "high": 0.121135, "low": 0.118771, "close": 0.119641, "volume": 1505438.0, "close_time": 1638244799999}, {"open_time": 1638244800000, "open": 0.119754, "high": 0.120801, "low": 0.119665, "close": 0.120441, "volume": 1324921.0, "close_time": 1638248399999}, {"open_time": 1638248400000, "open": 0.120439, "high": 0.121775, "low": 0.117923, "close": 0.117923, "volume": 1774335.0, "close_time": 1638251999999}, {"open_time": 1638252000000, "open": 0.118067, "high": 0.118115, "low": 0.11559, "close": 0.117807, "volume": 1508660.0, "close_time": 1638255599999}, {"open_time": 1638255600000, "open": 0.117665, "high": 0.118929, "low": 0.117257, "close": 0.118109, "volume": 880518.0, "close_time": 1638259199999}, {"open_time": 1638259200000, "open": 0.117894, "high": 0.11909, "low": 0.116607, "close": 0.118371, "volume": 1732155.0, "close_time": 1638262799999}, {"open_time": 1638262800000, "open": 0.118181, "high": 0.118594, "low": 0.116979, "close": 0.118006, "volume": 350507.0, "close_time": 1638266399999}, {"open_time": 1638266400000, "open": 0.118006, "high": 0.118332, "low": 0.11716, "close": 0.118223, "volume": 830403.0, "close_time": 1638269999999}, {"open_time": 1638270000000, "open": 0.117801, "high": 0.121119, "low": 0.117801, "close": 0.120956, "volume": 3297487.0, "close_time": 1638273599999}, {"open_time": 1638273600000, "open": 0.12094, "high": 0.122602, "low": 0.12094, "close": 0.121373, "volume": 2467439.0, "close_time": 1638277199999}, {"open_time": 1638277200000, "open": 0.121483, "high": 0.125216, "low": 0.120657, "close": 0.125216, "volume": 4270652.0, "close_time": 1638280799999}, {"open_time": 1638280800000, "open": 0.125127, "high": 0.125127, "low": 0.123523, "close": 0.123929, "volume": 2271445.0, "close_time": 1638284399999}, {"open_time": 1638284400000, "open": 0.123921, "high": 0.125446, "low": 0.121288, "close": 0.121403, "volume": 3411343.0, "close_time": 1638287999999}, {"open_time": 1638288000000, "open": 0.121393, "high": 0.122825, "low": 0.118492, "close": 0.118589, "volume": 6272148.0, "close_time": 1638291599999}, {"open_time": 1638291600000, "open": 0.118551, "high": 0.120719, "low": 0.117665, "close": 0.120298, "volume": 9389935.0, "close_time": 1638295199999}, {"open_time": 1638295200000, "open": 0.120249, "high": 0.12194, "low": 0.119516, "close": 0.121902, "volume": 5458942.0, "close_time": 1638298799999}, {"open_time": 1638298800000, "open": 0.12186, "high": 0.12186, "low": 0.119608, "close": 0.119608, "volume": 468142.0, "close_time": 1638302399999}, {"open_time": 1638302400000, "open": 0.120264, "high": 0.120599, "low": 0.119012, "close": 0.119815, "volume": 384077.0, "close_time": 1638305999999}, {"open_time": 1638306000000, "open": 0.120441, "high": 0.120719, "low": 0.118902, "close": 0.11929, "volume": 406762.0, "close_time": 1638309599999}, {"open_time": 1638309600000, "open": 0.119352, "high": 0.121241, "low": 0.119352, "close": 0.120152, "volume": 657712.0, "close_time": 1638313199999}, {"open_time": 1638313200000, "open": 0.120177, "high": 0.120573, "low": 0.11875, "close": 0.11913, "volume": 271090.0, "close_time": 1638316799999}, {"open_time": 1638316800000, "open": 0.119252, "high": 0.121775, "low": 0.118181, "close": 0.121775, "volume": 1840660.0, "close_time": 1638320399999}, {"open_time": 1638320400000, "open": 0.121788, "high": 0.121788, "low": 0.119924, "close": 0.119924, "volume": 895740.0, "close_time": 1638323999999}, {"open_time": 1638324000000, "open": 0.119861, "high": 0.119861, "low": 0.118596, "close": 0.119559, "volume": 1204385.0, "close_time": 1638327599999}, {"open_time": 1638327600000, "open": 0.119614, "high": 0.120911, "low": 0.119579, "close": 0.120823, "volume": 1151855.0, "close_time": 1638331199999}, {"open_time": 1638331200000, "open": 0.120847, "high": 0.121612, "low": 0.120427, "close": 0.121382, "volume": 734230.0, "close_time": 1638334799999}, {"open_time": 1638334800000, "open": 0.121404, "high": 0.121727, "low": 0.120561, "close": 0.120723, "volume": 500784.0, "close_time": 1638338399999}, {"open_time": 1638338400000, "open": 0.120732, "high": 0.121372, "low": 0.120119, "close": 0.121211, "volume": 310422.0, "close_time": 1638341999999}, {"open_time": 1638342000000, "open": 0.120987, "high": 0.122498, "low": 0.120955, "close": 0.122009, "volume": 1338368.0, "close_time": 1638345599999}, {"open_time": 1638345600000, "open": 0.122326, "high": 0.12306, "low": 0.120439, "close": 0.120476, "volume": 2623292.0, "close_time": 1638349199999}, {"open_time": 1638349200000, "open": 0.120594, "high": 0.121507, "low": 0.12, "close": 0.12142, "volume": 1201194.0, "close_time": 1638352799999}, {"open_time": 1638352800000, "open": 0.121468, "high": 0.12194, "low": 0.119947, "close": 0.120031, "volume": 616332.0, "close_time": 1638356399999}, {"open_time": 1638356400000, "open": 0.120068, "high": 0.120074, "low": 0.118983, "close": 0.119432, "volume": 1282848.0, "close_time": 1638359999999}, {"open_time": 1638360000000, "open": 0.119476, "high": 0.120334, "low": 0.119081, "close": 0.119309, "volume": 756150.0, "close_time": 1638363599999}, {"open_time": 1638363600000, "open": 0.119296, "high": 0.120971, "low": 0.119296, "close": 0.120054, "volume": 2463150.0, "close_time": 1638367199999}, {"open_time": 1638367200000, "open": 0.12022, "high": 0.121689, "low": 0.120151, "close": 0.121505, "volume": 719789.0, "close_time": 1638370799999}, {"open_time": 1638370800000, "open": 0.121493, "high": 0.122313, "low": 0.121281, "close": 0.122037, "volume": 1475240.0, "close_time": 1638374399999}, {"open_time": 1638374400000, "open": 0.122209, "high": 0.124155, "low": 0.122209, "close": 0.12318, "volume": 1536920.0, "close_time": 1638377999999}, {"open_time": 1638378000000, "open": 0.123194, "high": 0.125446, "low": 0.123133, "close": 0.124189, "volume": 7810741.0, "close_time": 1638381599999}, {"open_time": 1638381600000, "open": 0.124135, "high": 0.125, "low": 0.122932, "close": 0.123761, "volume": 1564340.0, "close_time": 1638385199999}, {"open_time": 1638385200000, "open": 0.124128, "high": 0.12414, "low": 0.121369, "close": 0.122714, "volume": 4867611.0, "close_time": 1638388799999}, {"open_time": 1638388800000, "open": 0.122596, "high": 0.122596, "low": 0.118798, "close": 0.119044, "volume": 2662242.0, "close_time": 1638392399999}, {"open_time": 1638392400000, "open": 0.119031, "high": 0.119381, "low": 0.116833, "close": 0.118221, "volume": 4266040.0, "close_time": 1638395999999}, {"open_time": 1638396000000, "open": 0.118267, "high": 0.119109, "low": 0.117169, "close": 0.11841, "volume": 1250980.0, "close_time": 1638399599999}, {"open_time": 1638399600000, "open": 0.118317, "high": 0.11931, "low": 0.11821, "close": 0.118296, "volume": 1184381.0, "close_time": 1638403199999}, {"open_time": 1638403200000, "open": 0.11821, "high": 0.118266, "low": 0.116253, "close": 0.117501, "volume": 1477004.0, "close_time": 1638406799999}, {"open_time": 1638406800000, "open": 0.117172, "high": 0.118909, "low": 0.116995, "close": 0.118661, "volume": 1229105.0, "close_time": 1638410399999}, {"open_time": 1638410400000, "open": 0.118639, "high": 0.118676, "low": 0.117301, "close": 0.11759, "volume": 1023036.0, "close_time": 1638413999999}, {"open_time": 1638414000000, "open": 0.117665, "high": 0.11767, "low": 0.113813, "close": 0.115517, "volume": 2958612.0, "close_time": 1638417599999}, {"open_time": 1638417600000, "open": 0.115361, "high": 0.116608, "low": 0.115213, "close": 0.116608, "volume": 984814.0, "close_time": 1638421199999}, {"open_time": 1638421200000, "open": 0.116294, "high": 0.117185, "low": 0.116294, "close": 0.116773, "volume": 1012484.0, "close_time": 1638424799999}, {"open_time": 1638424800000, "open": 0.116708, "high": 0.116773, "low": 0.115353, "close": 0.116054, "volume": 587175.0, "close_time": 1638428399999}, {"open_time": 1638428400000, "open": 0.116101, "high": 0.117161, "low": 0.115854, "close": 0.11702, "volume": 415715.0, "close_time": 1638431999999}, {"open_time": 1638432000000, "open": 0.117104, "high": 0.117652, "low": 0.116721, "close": 0.117342, "volume": 377719.0, "close_time": 1638435599999}, {"open_time": 1638435600000, "open": 0.117656, "high": 0.118202, "low": 0.116537, "close": 0.117128, "volume": 455783.0, "close_time": 1638439199999}, {"open_time": 1638439200000, "open": 0.117128, "high": 0.117492, "low": 0.116157, "close": 0.116668, "volume": 356565.0, "close_time": 1638442799999}, {"open_time": 1638442800000, "open": 0.116725, "high": 0.116784, "low": 0.115263, "close": 0.116541, "volume": 759514.0, "close_time": 1638446399999}, {"open_time": 1638446400000, "open": 0.116322, "high": 0.116732, "low": 0.115421, "close": 0.116505, "volume": 721838.0, "close_time": 1638449999999}, {"open_time": 1638450000000, "open": 0.116738, "high": 0.117225, "low": 0.115594, "close": 0.116383, "volume": 1421340.0, "close_time": 1638453599999}, {"open_time": 1638453600000, "open": 0.116358, "high": 0.118375, "low": 0.115982, "close": 0.118048, "volume": 1031699.0, "close_time": 1638457199999}, {"open_time": 1638457200000, "open": 0.118415, "high": 0.119081, "low": 0.11561, "close": 0.116515, "volume": 1703428.0, "close_time": 1638460799999}, {"open_time": 1638460800000, "open": 0.116533, "high": 0.116957, "low": 0.114689, "close": 0.11594, "volume": 1252011.0, "close_time": 1638464399999}, {"open_time": 1638464400000, "open": 0.115996, "high": 0.116877, "low": 0.115879, "close": 0.11672, "volume": 940684.0, "close_time": 1638467999999}, {"open_time": 1638468000000, "open": 0.116562, "high": 0.116572, "low": 0.11538, "close": 0.116456, "volume": 832748.0, "close_time": 1638471599999}, {"open_time": 1638471600000, "open": 0.116476, "high": 0.117073, "low": 0.11632, "close": 0.116693, "volume": 1448392.0, "close_time": 1638475199999}, {"open_time": 1638475200000, "open": 0.116704, "high": 0.117548, "low": 0.116461, "close": 0.117314, "volume": 1091508.0, "close_time": 1638478799999}, {"open_time": 1638478800000, "open": 0.117206, "high": 0.11796, "low": 0.116898, "close": 0.117549, "volume": 668064.0, "close_time": 1638482399999}, {"open_time": 1638482400000, "open": 0.117259, "high": 0.117324, "low": 0.116732, "close": 0.116936, "volume": 300756.0, "close_time": 1638485999999}, {"open_time": 1638486000000, "open": 0.116936, "high": 0.116936, "low": 0.11566, "close": 0.115776, "volume": 605937.0, "close_time": 1638489599999}, {"open_time": 1638489600000, "open": 0.115926, "high": 0.115926, "low": 0.114809, "close": 0.115097, "volume": 1091867.0, "close_time": 1638493199999}, {"open_time": 1638493200000, "open": 0.114964, "high": 0.115417, "low": 0.114132, "close": 0.114427, "volume": 485210.0, "close_time": 1638496799999}, {"open_time": 1638496800000, "open": 0.114567, "high": 0.114567, "low": 0.112331, "close": 0.112805, "volume": 1757443.0, "close_time": 1638500399999}, {"open_time": 1638500400000, "open": 0.112805, "high": 0.113556, "low": 0.112134, "close": 0.113248, "volume": 1629422.0, "close_time": 1638503999999}, {"open_time": 1638504000000, "open": 0.113266, "high": 0.114237, "low": 0.112995, "close": 0.11405, "volume": 1096735.0, "close_time": 1638507599999}, {"open_time": 1638507600000, "open": 0.113983, "high": 0.114727, "low": 0.113639, "close": 0.1145, "volume": 605472.0, "close_time": 1638511199999}, {"open_time": 1638511200000, "open": 0.114728, "high": 0.11611, "low": 0.114408, "close": 0.11611, "volume": 545494.0, "close_time": 1638514799999}, {"open_time": 1638514800000, "open": 0.116119, "high": 0.116583, "low": 0.115353, "close": 0.116574, "volume": 1148496.0, "close_time": 1638518399999}, {"open_time": 1638518400000, "open": 0.116584, "high": 0.117627, "low": 0.11611, "close": 0.117574, "volume": 1976787.0, "close_time": 1638521999999}, {"open_time": 1638522000000, "open": 0.117574, "high": 0.117626, "low": 0.11619, "close": 0.11711, "volume": 853113.0, "close_time": 1638525599999}, {"open_time": 1638525600000, "open": 0.117325, "high": 0.118387, "low": 0.116979, "close": 0.117566, "volume": 564513.0, "close_time": 1638529199999}, {"open_time": 1638529200000, "open": 0.117736, "high": 0.118253, "low": 0.117621, "close": 0.118113, "volume": 230915.0, "close_time": 1638532799999}, {"open_time": 1638532800000, "open": 0.118292, "high": 0.119255, "low": 0.117575, "close": 0.117941, "volume": 1183220.0, "close_time": 1638536399999}, {"open_time": 1638536400000, "open": 0.118416, "high": 0.119422, "low": 0.118108, "close": 0.118865, "volume": 1557622.0, "close_time": 1638539999999}, {"open_time": 1638540000000, "open": 0.118919, "high": 0.119407, "low": 0.116494, "close": 0.11684, "volume": 1613578.0, "close_time": 1638543599999}, {"open_time": 1638543600000, "open": 0.116731, "high": 0.11741, "low": 0.11446, "close": 0.115107, "volume": 1922164.0, "close_time": 1638547199999}, {"open_time": 1638547200000, "open": 0.114862, "high": 0.114862, "low": 0.110318, "close": 0.111367, "volume": 5127244.0, "close_time": 1638550799999}, {"open_time": 1638550800000, "open": 0.111204, "high": 0.112739, "low": 0.1103, "close": 0.111888, "volume": 2971559.0, "close_time": 1638554399999}, {"open_time": 1638554400000, "open": 0.111957, "high": 0.1127, "low": 0.110527, "close": 0.111678, "volume": 1517958.0, "close_time": 1638557999999}, {"open_time": 1638558000000, "open": 0.111572, "high": 0.111628, "low": 0.108187, "close": 0.108902, "volume": 3882407.0, "close_time": 1638561599999}, {"open_time": 1638561600000, "open": 0.108388, "high": 0.110657, "low": 0.104548, "close": 0.110448, "volume": 10195019.0, "close_time": 1638565199999}, {"open_time": 1638565200000, "open": 0.110165, "high": 0.111052, "low": 0.109627, "close": 0.110058, "volume": 1432868.0, "close_time": 1638568799999}, {"open_time": 1638568800000, "open": 0.109936, "high": 0.109936, "low": 0.108076, "close": 0.108076, "volume": 1507168.0, "close_time": 1638572399999}, {"open_time": 1638572400000, "open": 0.108475, "high": 0.110102, "low": 0.108444, "close": 0.108718, "volume": 968916.0, "close_time": 1638575999999}, {"open_time": 1638576000000, "open": 0.108523, "high": 0.108832, "low": 0.105788, "close": 0.106048, "volume": 1842864.0, "close_time": 1638579599999}, {"open_time": 1638579600000, "open": 0.10597, "high": 0.106789, "low": 0.104808, "close": 0.106518, "volume": 5110343.0, "close_time": 1638583199999}, {"open_time": 1638583200000, "open": 0.106497, "high": 0.106818, "low": 0.105033, "close": 0.106364, "volume": 1674506.0, "close_time": 1638586799999}, {"open_time": 1638586800000, "open": 0.106091, "high": 0.106091, "low": 0.10123, "close": 0.101341, "volume": 3665304.0, "close_time": 1638590399999}, {"open_time": 1638590400000, "open": 0.101351, "high": 0.104155, "low": 0.091447, "close": 0.095019, "volume": 8810208.0, "close_time": 1638593999999}, {"open_time": 1638594000000, "open": 0.094878, "high": 0.09742, "low": 0.071111, "close": 0.096797, "volume": 34512769.0, "close_time": 1638597599999}, {"open_time": 1638597600000, "open": 0.097054, "high": 0.097167, "low": 0.086311, "close": 0.087233, "volume": 9828313.0, "close_time": 1638601199999}, {"open_time": 1638601200000, "open": 0.087296, "high": 0.087793, "low": 0.083429, "close": 0.087606, "volume": 8211469.0, "close_time": 1638604799999}, {"open_time": 1638604800000, "open": 0.087503, "high": 0.092064, "low": 0.086561, "close": 0.090947, "volume": 4943326.0, "close_time": 1638608399999}, {"open_time": 1638608400000, "open": 0.090607, "high": 0.093038, "low": 0.090382, "close": 0.092373, "volume": 3479081.0, "close_time": 1638611999999}, {"open_time": 1638612000000, "open": 0.092524, "high": 0.093169, "low": 0.089431, "close": 0.091053, "volume": 2962204.0, "close_time": 1638615599999}, {"open_time": 1638615600000, "open": 0.090631, "high": 0.090971, "low": 0.086798, "close": 0.088527, "volume": 2323957.0, "close_time": 1638619199999}, {"open_time": 1638619200000, "open": 0.088712, "high": 0.091491, "low": 0.088712, "close": 0.090468, "volume": 2031299.0, "close_time": 1638622799999}, {"open_time": 1638622800000, "open": 0.090463, "high": 0.091904, "low": 0.089182, "close": 0.091665, "volume": 2427571.0, "close_time": 1638626399999}, {"open_time": 1638626400000, "open": 0.091586, "high": 0.093405, "low": 0.091343, "close": 0.093335, "volume": 1805213.0, "close_time": 1638629999999}, {"open_time": 1638630000000, "open": 0.093246, "high": 0.096419, "low": 0.093246, "close": 0.094968, "volume": 5580503.0, "close_time": 1638633599999}, {"open_time": 1638633600000, "open": 0.094897, "high": 0.095866, "low": 0.093031, "close": 0.093239, "volume": 6349714.0, "close_time": 1638637199999}, {"open_time": 1638637200000, "open": 0.093508, "high": 0.095922, "low": 0.093183, "close": 0.095724, "volume": 6790673.0, "close_time": 1638640799999}, {"open_time": 1638640800000, "open": 0.095493, "high": 0.096878, "low": 0.095493, "close": 0.096816, "volume": 2856740.0, "close_time": 1638644399999}, {"open_time": 1638644400000, "open": 0.096891, "high": 0.099148, "low": 0.096526, "close": 0.098954, "volume": 3843778.0, "close_time": 1638647999999}, {"open_time": 1638648000000, "open": 0.099016, "high": 0.099016, "low": 0.096683, "close": 0.097211, "volume": 2391072.0, "close_time": 1638651599999}, {"open_time": 1638651600000, "open": 0.097383, "high": 0.09745, "low": 0.094311, "close": 0.095456, "volume": 1711306.0, "close_time": 1638655199999}, {"open_time": 1638655200000, "open": 0.095434, "high": 0.09693, "low": 0.095375, "close": 0.096545, "volume": 1021037.0, "close_time": 1638658799999}, {"open_time": 1638658800000, "open": 0.096621, "high": 0.097405, "low": 0.094882, "close": 0.096517, "volume": 1215011.0, "close_time": 1638662399999}, {"open_time": 1638662400000, "open": 0.096586, "high": 0.097998, "low": 0.093261, "close": 0.095341, "volume": 3279001.0, "close_time": 1638665999999}, {"open_time": 1638666000000, "open": 0.095184, "high": 0.096191, "low": 0.09448, "close": 0.095611, "volume": 1753069.0, "close_time": 1638669599999}, {"open_time": 1638669600000, "open": 0.095561, "high": 0.09664, "low": 0.094936, "close": 0.095408, "volume": 3891360.0, "close_time": 1638673199999}, {"open_time": 1638673200000, "open": 0.095138, "high": 0.096101, "low": 0.094423, "close": 0.096048, "volume": 867220.0, "close_time": 1638676799999}, {"open_time": 1638676800000, "open": 0.095618, "high": 0.095618, "low": 0.093782, "close": 0.093854, "volume": 1520840.0, "close_time": 1638680399999}, {"open_time": 1638680400000, "open": 0.093903, "high": 0.096097, "low": 0.093903, "close": 0.096005, "volume": 2495806.0, "close_time": 1638683999999}, {"open_time": 1638684000000, "open": 0.095985, "high": 0.096792, "low": 0.095352, "close": 0.096672, "volume": 2271463.0, "close_time": 1638687599999}, {"open_time": 1638687600000, "open": 0.09665, "high": 0.097054, "low": 0.095041, "close": 0.095373, "volume": 655783.0, "close_time": 1638691199999}, {"open_time": 1638691200000, "open": 0.095336, "high": 0.096092, "low": 0.094661, "close": 0.095947, "volume": 543994.0, "close_time": 1638694799999}, {"open_time": 1638694800000, "open": 0.095425, "high": 0.095425, "low": 0.093265, "close": 0.093657, "volume": 1286088.0, "close_time": 1638698399999}, {"open_time": 1638698400000, "open": 0.093657, "high": 0.095107, "low": 0.093518, "close": 0.094116, "volume": 2053095.0, "close_time": 1638701999999}, {"open_time": 1638702000000, "open": 0.094243, "high": 0.094849, "low": 0.093511, "close": 0.093704, "volume": 830237.0, "close_time": 1638705599999}, {"open_time": 1638705600000, "open": 0.093988, "high": 0.095537, "low": 0.093491, "close": 0.094311, "volume": 1178569.0, "close_time": 1638709199999}, {"open_time": 1638709200000, "open": 0.094464, "high": 0.094479, "low": 0.092731, "close": 0.093943, "volume": 1583416.0, "close_time": 1638712799999}, {"open_time": 1638712800000, "open": 0.093521, "high": 0.093575, "low": 0.090339, "close": 0.090523, "volume": 3957357.0, "close_time": 1638716399999}, {"open_time": 1638716400000, "open": 0.090564, "high": 0.092277, "low": 0.086176, "close": 0.088063, "volume": 9809652.0, "close_time": 1638719999999}, {"open_time": 1638720000000, "open": 0.088063, "high": 0.090502, "low": 0.087702, "close": 0.088491, "volume": 7515379.0, "close_time": 1638723599999}, {"open_time": 1638723600000, "open": 0.088477, "high": 0.09041, "low": 0.087783, "close": 0.089957, "volume": 3751992.0, "close_time": 1638727199999}, {"open_time": 1638727200000, "open": 0.089842, "high": 0.089883, "low": 0.088693, "close": 0.088693, "volume": 2586635.0, "close_time": 1638730799999}, {"open_time": 1638730800000, "open": 0.088845, "high": 0.089008, "low": 0.086713, "close": 0.088761, "volume": 2479834.0, "close_time": 1638734399999}, {"open_time": 1638734400000, "open": 0.088717, "high": 0.089381, "low": 0.087439, "close": 0.088677, "volume": 1974417.0, "close_time": 1638737999999}, {"open_time": 1638738000000, "open": 0.088508, "high": 0.089401, "low": 0.086396, "close": 0.089181, "volume": 4679885.0, "close_time": 1638741599999}, {"open_time": 1638741600000, "open": 0.089226, "high": 0.089833, "low": 0.087472, "close": 0.089833, "volume": 3107996.0, "close_time": 1638745199999}, {"open_time": 1638745200000, "open": 0.089785, "high": 0.090909, "low": 0.088845, "close": 0.089766, "volume": 1502944.0, "close_time": 1638748799999}, {"open_time": 1638748800000, "open": 0.089808, "high": 0.089951, "low": 0.08492, "close": 0.086212, "volume": 5728560.0, "close_time": 1638752399999}, {"open_time": 1638752400000, "open": 0.08611, "high": 0.087958, "low": 0.085651, "close": 0.087854, "volume": 3044279.0, "close_time": 1638755999999}, {"open_time": 1638756000000, "open": 0.087853, "high": 0.088886, "low": 0.087853, "close": 0.088176, "volume": 2006701.0, "close_time": 1638759599999}, {"open_time": 1638759600000, "open": 0.088166, "high": 0.089488, "low": 0.088112, "close": 0.088864, "volume": 3343992.0, "close_time": 1638763199999}, {"open_time": 1638763200000, "open": 0.088922, "high": 0.089305, "low": 0.087959, "close": 0.087959, "volume": 1276715.0, "close_time": 1638766799999}, {"open_time": 1638766800000, "open": 0.088, "high": 0.088319, "low": 0.085811, "close": 0.085824, "volume": 687924.0, "close_time": 1638770399999}, {"open_time": 1638770400000, "open": 0.085716, "high": 0.086594, "low": 0.084075, "close": 0.084085, "volume": 2075327.0, "close_time": 1638773999999}, {"open_time": 1638774000000, "open": 0.084036, "high": 0.084757, "low": 0.082381, "close": 0.084359, "volume": 4487115.0, "close_time": 1638777599999}, {"open_time": 1638777600000, "open": 0.08433, "high": 0.0867, "low": 0.082814, "close": 0.08461, "volume": 4328865.0, "close_time": 1638781199999}, {"open_time": 1638781200000, "open": 0.084416, "high": 0.085081, "low": 0.081143, "close": 0.08179, "volume": 4366019.0, "close_time": 1638784799999}, {"open_time": 1638784800000, "open": 0.081785, "high": 0.083316, "low": 0.081078, "close": 0.081652, "volume": 3475707.0, "close_time": 1638788399999}, {"open_time": 1638788400000, "open": 0.08163, "high": 0.084848, "low": 0.079422, "close": 0.084349, "volume": 6747970.0, "close_time": 1638791999999}, {"open_time": 1638792000000, "open": 0.084326, "high": 0.085721, "low": 0.083368, "close": 0.084565, "volume": 2512982.0, "close_time": 1638795599999}, {"open_time": 1638795600000, "open": 0.084511, "high": 0.086009, "low": 0.083807, "close": 0.084547, "volume": 2860267.0, "close_time": 1638799199999}, {"open_time": 1638799200000, "open": 0.084342, "high": 0.085106, "low": 0.083141, "close": 0.084007, "volume": 10713751.0, "close_time": 1638802799999}, {"open_time": 1638802800000, "open": 0.084065, "high": 0.087768, "low": 0.0835, "close": 0.087606, "volume": 9388716.0, "close_time": 1638806399999}, {"open_time": 1638806400000, "open": 0.087797, "high": 0.088204, "low": 0.086635, "close": 0.087608, "volume": 3666446.0, "close_time": 1638809999999}, {"open_time": 1638810000000, "open": 0.087604, "high": 0.087844, "low": 0.086176, "close": 0.086295, "volume": 2232524.0, "close_time": 1638813599999}, {"open_time": 1638813600000, "open": 0.086296, "high": 0.087339, "low": 0.085894, "close": 0.08733, "volume": 1910518.0, "close_time": 1638817199999}, {"open_time": 1638817200000, "open": 0.087405, "high": 0.088457, "low": 0.08729, "close": 0.087477, "volume": 1428086.0, "close_time": 1638820799999}, {"open_time": 1638820800000, "open": 0.087647, "high": 0.087752, "low": 0.086136, "close": 0.086136, "volume": 991477.0, "close_time": 1638824399999}, {"open_time": 1638824400000, "open": 0.086311, "high": 0.090944, "low": 0.086311, "close": 0.090124, "volume": 2587123.0, "close_time": 1638827999999}, {"open_time": 1638828000000, "open": 0.090255, "high": 0.093772, "low": 0.090255, "close": 0.092962, "volume": 3844297.0, "close_time": 1638831599999}, {"open_time": 1638831600000, "open": 0.09305, "high": 0.093815, "low": 0.092362, "close": 0.093474, "volume": 2358291.0, "close_time": 1638835199999}, {"open_time": 1638835200000, "open": 0.093511, "high": 0.094413, "low": 0.092881, "close": 0.093725, "volume": 3345874.0, "close_time": 1638838799999}, {"open_time": 1638838800000, "open": 0.093821, "high": 0.095189, "low": 0.09234, "close": 0.093256, "volume": 2114337.0, "close_time": 1638842399999}, {"open_time": 1638842400000, "open": 0.093241, "high": 0.093911, "low": 0.092445, "close": 0.093064, "volume": 2573743.0, "close_time": 1638845999999}, {"open_time": 1638846000000, "open": 0.092892, "high": 0.093815, "low": 0.0928, "close": 0.093549, "volume": 2171038.0, "close_time": 1638849599999}, {"open_time": 1638849600000, "open": 0.093723, "high": 0.094097, "low": 0.093007, "close": 0.093544, "volume": 913946.0, "close_time": 1638853199999}, {"open_time": 1638853200000, "open": 0.093722, "high": 0.093984, "low": 0.093361, "close": 0.093449, "volume": 1054951.0, "close_time": 1638856799999}, {"open_time": 1638856800000, "open": 0.093611, "high": 0.094762, "low": 0.093611, "close": 0.094702, "volume": 395359.0, "close_time": 1638860399999}, {"open_time": 1638860400000, "open": 0.094702, "high": 0.095923, "low": 0.093909, "close": 0.094337, "volume": 1134823.0, "close_time": 1638863999999}, {"open_time": 1638864000000, "open": 0.09424, "high": 0.095929, "low": 0.093888, "close": 0.09576, "volume": 703400.0, "close_time": 1638867599999}, {"open_time": 1638867600000, "open": 0.095833, "high": 0.096996, "low": 0.095734, "close": 0.096052, "volume": 1080410.0, "close_time": 1638871199999}, {"open_time": 1638871200000, "open": 0.096274, "high": 0.096573, "low": 0.095353, "close": 0.096342, "volume": 483272.0, "close_time": 1638874799999}, {"open_time": 1638874800000, "open": 0.096369, "high": 0.097943, "low": 0.096369, "close": 0.097586, "volume": 1495157.0, "close_time": 1638878399999}, {"open_time": 1638878400000, "open": 0.097678, "high": 0.097774, "low": 0.092828, "close": 0.094562, "volume": 3971695.0, "close_time": 1638881999999}, {"open_time": 1638882000000, "open": 0.09476, "high": 0.095396, "low": 0.094124, "close": 0.095107, "volume": 2901511.0, "close_time": 1638885599999}, {"open_time": 1638885600000, "open": 0.095071, "high": 0.096369, "low": 0.094886, "close": 0.096336, "volume": 920295.0, "close_time": 1638889199999}, {"open_time": 1638889200000, "open": 0.096245, "high": 0.09662, "low": 0.095544, "close": 0.095672, "volume": 2088881.0, "close_time": 1638892799999}, {"open_time": 1638892800000, "open": 0.095913, "high": 0.096133, "low": 0.09315, "close": 0.094352, "volume": 2627212.0, "close_time": 1638896399999}, {"open_time": 1638896400000, "open": 0.094239, "high": 0.095023, "low": 0.093079, "close": 0.094257, "volume": 1659389.0, "close_time": 1638899999999}, {"open_time": 1638900000000, "open": 0.094081, "high": 0.094668, "low": 0.093434, "close": 0.093867, "volume": 1185905.0, "close_time": 1638903599999}, {"open_time": 1638903600000, "open": 0.0935, "high": 0.093875, "low": 0.092423, "close": 0.093117, "volume": 2229182.0, "close_time": 1638907199999}, {"open_time": 1638907200000, "open": 0.09327, "high": 0.094022, "low": 0.09033, "close": 0.091544, "volume": 4611976.0, "close_time": 1638910799999}, {"open_time": 1638910800000, "open": 0.091663, "high": 0.093029, "low": 0.09148, "close": 0.091853, "volume": 4180330.0, "close_time": 1638914399999}, {"open_time": 1638914400000, "open": 0.091919, "high": 0.092223, "low": 0.08982, "close": 0.090531, "volume": 5298116.0, "close_time": 1638917999999}, {"open_time": 1638918000000, "open": 0.090168, "high": 0.091906, "low": 0.090168, "close": 0.091507, "volume": 2544830.0, "close_time": 1638921599999}, {"open_time": 1638921600000, "open": 0.091502, "high": 0.09191, "low": 0.090139, "close": 0.091401, "volume": 3518844.0, "close_time": 1638925199999}, {"open_time": 1638925200000, "open": 0.091371, "high": 0.092183, "low": 0.091196, "close": 0.091364, "volume": 2324826.0, "close_time": 1638928799999}, {"open_time": 1638928800000, "open": 0.091467, "high": 0.091839, "low": 0.090416, "close": 0.090449, "volume": 842431.0, "close_time": 1638932399999}, {"open_time": 1638932400000, "open": 0.090599, "high": 0.091302, "low": 0.089579, "close": 0.089902, "volume": 1090738.0, "close_time": 1638935999999}, {"open_time": 1638936000000, "open": 0.089898, "high": 0.091111, "low": 0.08985, "close": 0.09079, "volume": 1875512.0, "close_time": 1638939599999}, {"open_time": 1638939600000, "open": 0.090702, "high": 0.091462, "low": 0.090544, "close": 0.090759, "volume": 414976.0, "close_time": 1638943199999}, {"open_time": 1638943200000, "open": 0.090808, "high": 0.092069, "low": 0.090704, "close": 0.091932, "volume": 993627.0, "close_time": 1638946799999}, {"open_time": 1638946800000, "open": 0.092104, "high": 0.093997, "low": 0.091428, "close": 0.093165, "volume": 882478.0, "close_time": 1638950399999}, {"open_time": 1638950400000, "open": 0.093025, "high": 0.093911, "low": 0.091922, "close": 0.092715, "volume": 1306318.0, "close_time": 1638953999999}, {"open_time": 1638954000000, "open": 0.092757, "high": 0.093503, "low": 0.091981, "close": 0.09217, "volume": 408792.0, "close_time": 1638957599999}, {"open_time": 1638957600000, "open": 0.092149, "high": 0.093227, "low": 0.088664, "close": 0.088827, "volume": 5848593.0, "close_time": 1638961199999}, {"open_time": 1638961200000, "open": 0.088803, "high": 0.090484, "low": 0.088064, "close": 0.090065, "volume": 4388849.0, "close_time": 1638964799999}, {"open_time": 1638964800000, "open": 0.090082, "high": 0.091332, "low": 0.089716, "close": 0.09122, "volume": 1190161.0, "close_time": 1638968399999}, {"open_time": 1638968400000, "open": 0.091197, "high": 0.09211, "low": 0.090769, "close": 0.090968, "volume": 1663812.0, "close_time": 1638971999999}, {"open_time": 1638972000000, "open": 0.090758, "high": 0.09538, "low": 0.090611, "close": 0.095022, "volume": 7008163.0, "close_time": 1638975599999}, {"open_time": 1638975600000, "open": 0.095118, "high": 0.095949, "low": 0.093835, "close": 0.094179, "volume": 2923281.0, "close_time": 1638979199999}, {"open_time": 1638979200000, "open": 0.094229, "high": 0.094537, "low": 0.092611, "close": 0.093008, "volume": 1266727.0, "close_time": 1638982799999}, {"open_time": 1638982800000, "open": 0.09306, "high": 0.093553, "low": 0.092829, "close": 0.093, "volume": 942268.0, "close_time": 1638986399999}, {"open_time": 1638986400000, "open": 0.093211, "high": 0.094339, "low": 0.092544, "close": 0.094185, "volume": 1314216.0, "close_time": 1638989999999}, {"open_time": 1638990000000, "open": 0.094263, "high": 0.094539, "low": 0.093491, "close": 0.093717, "volume": 1209890.0, "close_time": 1638993599999}, {"open_time": 1638993600000, "open": 0.0941, "high": 0.094668, "low": 0.093581, "close": 0.094466, "volume": 1271932.0, "close_time": 1638997199999}, {"open_time": 1638997200000, "open": 0.094375, "high": 0.094413, "low": 0.093538, "close": 0.093767, "volume": 1128554.0, "close_time": 1639000799999}, {"open_time": 1639000800000, "open": 0.093805, "high": 0.094059, "low": 0.092591, "close": 0.092758, "volume": 633735.0, "close_time": 1639004399999}, {"open_time": 1639004400000, "open": 0.09305, "high": 0.0945, "low": 0.093049, "close": 0.094321, "volume": 1268855.0, "close_time": 1639007999999}, {"open_time": 1639008000000, "open": 0.094475, "high": 0.095929, "low": 0.094221, "close": 0.095139, "volume": 1375556.0, "close_time": 1639011599999}, {"open_time": 1639011600000, "open": 0.095037, "high": 0.095205, "low": 0.094207, "close": 0.094207, "volume": 710071.0, "close_time": 1639015199999}, {"open_time": 1639015200000, "open": 0.094639, "high": 0.094639, "low": 0.09234, "close": 0.092565, "volume": 4010895.0, "close_time": 1639018799999}, {"open_time": 1639018800000, "open": 0.092419, "high": 0.092679, "low": 0.091351, "close": 0.091725, "volume": 1803881.0, "close_time": 1639022399999}, {"open_time": 1639022400000, "open": 0.091491, "high": 0.09234, "low": 0.091243, "close": 0.09234, "volume": 844969.0, "close_time": 1639025999999}, {"open_time": 1639026000000, "open": 0.092328, "high": 0.092624, "low": 0.091929, "close": 0.0922, "volume": 364876.0, "close_time": 1639029599999}, {"open_time": 1639029600000, "open": 0.091981, "high": 0.092669, "low": 0.091576, "close": 0.091944, "volume": 352128.0, "close_time": 1639033199999}, {"open_time": 1639033200000, "open": 0.092023, "high": 0.09312, "low": 0.090841, "close": 0.092801, "volume": 1495960.0, "close_time": 1639036799999}, {"open_time": 1639036800000, "open": 0.092603, "high": 0.092709, "low": 0.091055, "close": 0.091334, "volume": 1321356.0, "close_time": 1639040399999}, {"open_time": 1639040400000, "open": 0.09143, "high": 0.09143, "low": 0.089987, "close": 0.091168, "volume": 2304438.0, "close_time": 1639043999999}, {"open_time": 1639044000000, "open": 0.091312, "high": 0.091858, "low": 0.090282, "close": 0.091669, "volume": 726616.0, "close_time": 1639047599999}, {"open_time": 1639047600000, "open": 0.091698, "high": 0.092023, "low": 0.090567, "close": 0.090974, "volume": 1308587.0, "close_time": 1639051199999}, {"open_time": 1639051200000, "open": 0.090732, "high": 0.091609, "low": 0.090106, "close": 0.091208, "volume": 1166585.0, "close_time": 1639054799999}, {"open_time": 1639054800000, "open": 0.091129, "high": 0.091425, "low": 0.090143, "close": 0.090874, "volume": 1473108.0, "close_time": 1639058399999}, {"open_time": 1639058400000, "open": 0.09118, "high": 0.091229, "low": 0.087672, "close": 0.088342, "volume": 2721839.0, "close_time": 1639061999999}, {"open_time": 1639062000000, "open": 0.088212, "high": 0.089381, "low": 0.087623, "close": 0.089099, "volume": 3652208.0, "close_time": 1639065599999}, {"open_time": 1639065600000, "open": 0.089006, "high": 0.08984, "low": 0.088584, "close": 0.088946, "volume": 3068371.0, "close_time": 1639069199999}, {"open_time": 1639069200000, "open": 0.088993, "high": 0.089504, "low": 0.087868, "close": 0.088104, "volume": 1571184.0, "close_time": 1639072799999}, {"open_time": 1639072800000, "open": 0.0882, "high": 0.088646, "low": 0.085932, "close": 0.086786, "volume": 5545785.0, "close_time": 1639076399999}, {"open_time": 1639076400000, "open": 0.086683, "high": 0.087606, "low": 0.086625, "close": 0.086754, "volume": 2370660.0, "close_time": 1639079999999}, {"open_time": 1639080000000, "open": 0.086638, "high": 0.086983, "low": 0.085692, "close": 0.086983, "volume": 1978157.0, "close_time": 1639083599999}, {"open_time": 1639083600000, "open": 0.086881, "high": 0.087812, "low": 0.086496, "close": 0.08768, "volume": 1698804.0, "close_time": 1639087199999}, {"open_time": 1639087200000, "open": 0.087763, "high": 0.088563, "low": 0.087, "close": 0.087294, "volume": 1479226.0, "close_time": 1639090799999}, {"open_time": 1639090800000, "open": 0.087348, "high": 0.087907, "low": 0.085332, "close": 0.085332, "volume": 710420.0, "close_time": 1639094399999}, {"open_time": 1639094400000, "open": 0.085478, "high": 0.08824, "low": 0.085478, "close": 0.086761, "volume": 1606052.0, "close_time": 1639097999999}, {"open_time": 1639098000000, "open": 0.086661, "high": 0.087733, "low": 0.085912, "close": 0.086851, "volume": 2144988.0, "close_time": 1639101599999}, {"open_time": 1639101600000, "open": 0.086818, "high": 0.087263, "low": 0.086329, "close": 0.086798, "volume": 938870.0, "close_time": 1639105199999}, {"open_time": 1639105200000, "open": 0.086985, "high": 0.086987, "low": 0.085658, "close": 0.086159, "volume": 1278995.0, "close_time": 1639108799999}, {"open_time": 1639108800000, "open": 0.086086, "high": 0.086625, "low": 0.085454, "close": 0.085785, "volume": 396768.0, "close_time": 1639112399999}, {"open_time": 1639112400000, "open": 0.0859, "high": 0.086652, "low": 0.085503, "close": 0.086075, "volume": 427922.0, "close_time": 1639115999999}, {"open_time": 1639116000000, "open": 0.086296, "high": 0.086732, "low": 0.08394, "close": 0.084278, "volume": 1668727.0, "close_time": 1639119599999}, {"open_time": 1639119600000, "open": 0.084084, "high": 0.084817, "low": 0.08325, "close": 0.083832, "volume": 1808365.0, "close_time": 1639123199999}, {"open_time": 1639123200000, "open": 0.08373, "high": 0.084946, "low": 0.083653, "close": 0.084586, "volume": 736970.0, "close_time": 1639126799999}, {"open_time": 1639126800000, "open": 0.084685, "high": 0.085521, "low": 0.084, "close": 0.085398, "volume": 1178685.0, "close_time": 1639130399999}, {"open_time": 1639130400000, "open": 0.085301, "high": 0.085725, "low": 0.084927, "close": 0.085129, "volume": 562063.0, "close_time": 1639133999999}, {"open_time": 1639134000000, "open": 0.085087, "high": 0.086736, "low": 0.085087, "close": 0.086484, "volume": 981282.0, "close_time": 1639137599999}, {"open_time": 1639137600000, "open": 0.086595, "high": 0.087704, "low": 0.086595, "close": 0.08757, "volume": 4726322.0, "close_time": 1639141199999}, {"open_time": 1639141200000, "open": 0.087524, "high": 0.088921, "low": 0.086661, "close": 0.088594, "volume": 2063851.0, "close_time": 1639144799999}, {"open_time": 1639144800000, "open": 0.088618, "high": 0.088819, "low": 0.084973, "close": 0.085275, "volume": 2681015.0, "close_time": 1639148399999}, {"open_time": 1639148400000, "open": 0.085267, "high": 0.086101, "low": 0.083972, "close": 0.084381, "volume": 3704398.0, "close_time": 1639151999999}, {"open_time": 1639152000000, "open": 0.084409, "high": 0.084487, "low": 0.082769, "close": 0.083388, "volume": 7311363.0, "close_time": 1639155599999}, {"open_time": 1639155600000, "open": 0.083377, "high": 0.084001, "low": 0.082658, "close": 0.08344, "volume": 2283861.0, "close_time": 1639159199999}, {"open_time": 1639159200000, "open": 0.083425, "high": 0.08468, "low": 0.083372, "close": 0.083883, "volume": 1905838.0, "close_time": 1639162799999}, {"open_time": 1639162800000, "open": 0.083997, "high": 0.084984, "low": 0.083666, "close": 0.08457, "volume": 1154268.0, "close_time": 1639166399999}, {"open_time": 1639166400000, "open": 0.08473, "high": 0.085152, "low": 0.084557, "close": 0.084958, "volume": 1873374.0, "close_time": 1639169999999}, {"open_time": 1639170000000, "open": 0.085038, "high": 0.085246, "low": 0.083781, "close": 0.084102, "volume": 1083374.0, "close_time": 1639173599999}, {"open_time": 1639173600000, "open": 0.084179, "high": 0.084322, "low": 0.082835, "close": 0.082835, "volume": 2664062.0, "close_time": 1639177199999}, {"open_time": 1639177200000, "open": 0.082637, "high": 0.083323, "low": 0.080309, "close": 0.080489, "volume": 6611849.0, "close_time": 1639180799999}, {"open_time": 1639180800000, "open": 0.080501, "high": 0.082626, "low": 0.079291, "close": 0.08072, "volume": 6494864.0, "close_time": 1639184399999}, {"open_time": 1639184400000, "open": 0.080589, "high": 0.082454, "low": 0.080589, "close": 0.081495, "volume": 2159928.0, "close_time": 1639187999999}, {"open_time": 1639188000000, "open": 0.081494, "high": 0.082176, "low": 0.080997, "close": 0.081998, "volume": 3651708.0, "close_time": 1639191599999}, {"open_time": 1639191600000, "open": 0.082303, "high": 0.083212, "low": 0.082197, "close": 0.082628, "volume": 1944815.0, "close_time": 1639195199999}, {"open_time": 1639195200000, "open": 0.082702, "high": 0.083443, "low": 0.082416, "close": 0.083209, "volume": 1059705.0, "close_time": 1639198799999}, {"open_time": 1639198800000, "open": 0.083253, "high": 0.083567, "low": 0.082755, "close": 0.082755, "volume": 701824.0, "close_time": 1639202399999}, {"open_time": 1639202400000, "open": 0.082971, "high": 0.08403, "low": 0.081788, "close": 0.081788, "volume": 1332440.0, "close_time": 1639205999999}, {"open_time": 1639206000000, "open": 0.08209, "high": 0.082935, "low": 0.081864, "close": 0.082669, "volume": 849041.0, "close_time": 1639209599999}, {"open_time": 1639209600000, "open": 0.082683, "high": 0.084393, "low": 0.082231, "close": 0.083087, "volume": 1647749.0, "close_time": 1639213199999}, {"open_time": 1639213200000, "open": 0.083335, "high": 0.08413, "low": 0.082757, "close": 0.083982, "volume": 1672042.0, "close_time": 1639216799999}, {"open_time": 1639216800000, "open": 0.084015, "high": 0.115, "low": 0.083842, "close": 0.083925, "volume": 10046472.0, "close_time": 1639220399999}, {"open_time": 1639220400000, "open": 0.083974, "high": 0.084006, "low": 0.083206, "close": 0.083733, "volume": 1754728.0, "close_time": 1639223999999}, {"open_time": 1639224000000, "open": 0.083547, "high": 0.084438, "low": 0.083547, "close": 0.084418, "volume": 1375020.0, "close_time": 1639227599999}, {"open_time": 1639227600000, "open": 0.084381, "high": 0.084672, "low": 0.083206, "close": 0.084192, "volume": 1677157.0, "close_time": 1639231199999}, {"open_time": 1639231200000, "open": 0.08413, "high": 0.08474, "low": 0.083782, "close": 0.084455, "volume": 1970804.0, "close_time": 1639234799999}, {"open_time": 1639234800000, "open": 0.084682, "high": 0.085243, "low": 0.084518, "close": 0.085243, "volume": 1121061.0, "close_time": 1639238399999}, {"open_time": 1639238400000, "open": 0.085242, "high": 0.086121, "low": 0.085052, "close": 0.085583, "volume": 1205193.0, "close_time": 1639241999999}, {"open_time": 1639242000000, "open": 0.085661, "high": 0.085726, "low": 0.084882, "close": 0.085188, "volume": 1528678.0, "close_time": 1639245599999}, {"open_time": 1639245600000, "open": 0.085211, "high": 0.085352, "low": 0.084819, "close": 0.085012, "volume": 921316.0, "close_time": 1639249199999}, {"open_time": 1639249200000, "open": 0.085059, "high": 0.085245, "low": 0.083998, "close": 0.084094, "volume": 1489494.0, "close_time": 1639252799999}, {"open_time": 1639252800000, "open": 0.084358, "high": 0.084897, "low": 0.084152, "close": 0.084494, "volume": 1512397.0, "close_time": 1639256399999}, {"open_time": 1639256400000, "open": 0.08453, "high": 0.084845, "low": 0.083951, "close": 0.084629, "volume": 1050796.0, "close_time": 1639259999999}, {"open_time": 1639260000000, "open": 0.084602, "high": 0.0853, "low": 0.084308, "close": 0.085051, "volume": 262277.0, "close_time": 1639263599999}, {"open_time": 1639263600000, "open": 0.084974, "high": 0.086477, "low": 0.084914, "close": 0.086164, "volume": 2322840.0, "close_time": 1639267199999}, {"open_time": 1639267200000, "open": 0.086273, "high": 0.086448, "low": 0.08528, "close": 0.085504, "volume": 1863784.0, "close_time": 1639270799999}, {"open_time": 1639270800000, "open": 0.085579, "high": 0.085843, "low": 0.084855, "close": 0.08501, "volume": 1188668.0, "close_time": 1639274399999}, {"open_time": 1639274400000, "open": 0.085022, "high": 0.08526, "low": 0.084757, "close": 0.084871, "volume": 865546.0, "close_time": 1639277999999}, {"open_time": 1639278000000, "open": 0.084844, "high": 0.085133, "low": 0.084651, "close": 0.085087, "volume": 351964.0, "close_time": 1639281599999}, {"open_time": 1639281600000, "open": 0.085113, "high": 0.085113, "low": 0.084133, "close": 0.084296, "volume": 796541.0, "close_time": 1639285199999}, {"open_time": 1639285200000, "open": 0.084336, "high": 0.085131, "low": 0.084279, "close": 0.08476, "volume": 908768.0, "close_time": 1639288799999}, {"open_time": 1639288800000, "open": 0.084756, "high": 0.085472, "low": 0.084744, "close": 0.085071, "volume": 651364.0, "close_time": 1639292399999}, {"open_time": 1639292400000, "open": 0.085221, "high": 0.085585, "low": 0.084855, "close": 0.085342, "volume": 248551.0, "close_time": 1639295999999}, {"open_time": 1639296000000, "open": 0.085363, "high": 0.085398, "low": 0.084273, "close": 0.084645, "volume": 216267.0, "close_time": 1639299599999}, {"open_time": 1639299600000, "open": 0.08457, "high": 0.08476, "low": 0.083446, "close": 0.083628, "volume": 498537.0, "close_time": 1639303199999}, {"open_time": 1639303200000, "open": 0.0836, "high": 0.083875, "low": 0.082838, "close": 0.083869, "volume": 881343.0, "close_time": 1639306799999}, {"open_time": 1639306800000, "open": 0.083954, "high": 0.084932, "low": 0.083848, "close": 0.084661, "volume": 376184.0, "close_time": 1639310399999}, {"open_time": 1639310400000, "open": 0.084594, "high": 0.085197, "low": 0.084468, "close": 0.084793, "volume": 712685.0, "close_time": 1639313999999}, {"open_time": 1639314000000, "open": 0.08515, "high": 0.085454, "low": 0.084965, "close": 0.085162, "volume": 1162057.0, "close_time": 1639317599999}, {"open_time": 1639317600000, "open": 0.085162, "high": 0.085568, "low": 0.084927, "close": 0.085505, "volume": 337136.0, "close_time": 1639321199999}, {"open_time": 1639321200000, "open": 0.085486, "high": 0.085498, "low": 0.084651, "close": 0.084836, "volume": 722752.0, "close_time": 1639324799999}, {"open_time": 1639324800000, "open": 0.084621, "high": 0.085197, "low": 0.084372, "close": 0.085197, "volume": 550190.0, "close_time": 1639328399999}, {"open_time": 1639328400000, "open": 0.085222, "high": 0.087058, "low": 0.085143, "close": 0.086798, "volume": 1935391.0, "close_time": 1639331999999}, {"open_time": 1639332000000, "open": 0.086927, "high": 0.088055, "low": 0.086927, "close": 0.087653, "volume": 2032176.0, "close_time": 1639335599999}, {"open_time": 1639335600000, "open": 0.087807, "high": 0.088057, "low": 0.087251, "close": 0.087522, "volume": 271150.0, "close_time": 1639339199999}, {"open_time": 1639339200000, "open": 0.087639, "high": 0.088153, "low": 0.08755, "close": 0.08755, "volume": 1244032.0, "close_time": 1639342799999}, {"open_time": 1639342800000, "open": 0.087579, "high": 0.087589, "low": 0.086587, "close": 0.08675, "volume": 3223771.0, "close_time": 1639346399999}, {"open_time": 1639346400000, "open": 0.08677, "high": 0.087196, "low": 0.086726, "close": 0.087072, "volume": 696317.0, "close_time": 1639349999999}, {"open_time": 1639350000000, "open": 0.086987, "high": 0.087371, "low": 0.086501, "close": 0.086952, "volume": 1262826.0, "close_time": 1639353599999}, {"open_time": 1639353600000, "open": 0.087153, "high": 0.088416, "low": 0.0857, "close": 0.08601, "volume": 1855578.0, "close_time": 1639357199999}, {"open_time": 1639357200000, "open": 0.085921, "high": 0.086005, "low": 0.083185, "close": 0.083185, "volume": 5330462.0, "close_time": 1639360799999}, {"open_time": 1639360800000, "open": 0.083175, "high": 0.083906, "low": 0.082761, "close": 0.083277, "volume": 1473907.0, "close_time": 1639364399999}, {"open_time": 1639364400000, "open": 0.083134, "high": 0.083696, "low": 0.083088, "close": 0.083509, "volume": 3702736.0, "close_time": 1639367999999}, {"open_time": 1639368000000, "open": 0.083367, "high": 0.083853, "low": 0.08302, "close": 0.083634, "volume": 1244821.0, "close_time": 1639371599999}, {"open_time": 1639371600000, "open": 0.083729, "high": 0.083971, "low": 0.082843, "close": 0.083831, "volume": 1420521.0, "close_time": 1639375199999}, {"open_time": 1639375200000, "open": 0.083899, "high": 0.083914, "low": 0.08271, "close": 0.082983, "volume": 724835.0, "close_time": 1639378799999}, {"open_time": 1639378800000, "open": 0.082939, "high": 0.083125, "low": 0.081925, "close": 0.082441, "volume": 475057.0, "close_time": 1639382399999}, {"open_time": 1639382400000, "open": 0.082473, "high": 0.083585, "low": 0.081531, "close": 0.08329, "volume": 1107820.0, "close_time": 1639385999999}, {"open_time": 1639386000000, "open": 0.083404, "high": 0.083404, "low": 0.082668, "close": 0.082909, "volume": 405666.0, "close_time": 1639389599999}, {"open_time": 1639389600000, "open": 0.082781, "high": 0.082945, "low": 0.082044, "close": 0.0826, "volume": 246873.0, "close_time": 1639393199999}, {"open_time": 1639393200000, "open": 0.082496, "high": 0.083213, "low": 0.082496, "close": 0.083166, "volume": 232915.0, "close_time": 1639396799999}, {"open_time": 1639396800000, "open": 0.083033, "high": 0.083722, "low": 0.082368, "close": 0.082439, "volume": 718024.0, "close_time": 1639400399999}, {"open_time": 1639400400000, "open": 0.082349, "high": 0.082688, "low": 0.081382, "close": 0.082456, "volume": 1795117.0, "close_time": 1639403999999}, {"open_time": 1639404000000, "open": 0.082167, "high": 0.082167, "low": 0.080215, "close": 0.080955, "volume": 4142179.0, "close_time": 1639407599999}, {"open_time": 1639407600000, "open": 0.080878, "high": 0.080996, "low": 0.079108, "close": 0.079948, "volume": 7054347.0, "close_time": 1639411199999}, {"open_time": 1639411200000, "open": 0.07995, "high": 0.080153, "low": 0.078024, "close": 0.079055, "volume": 5600651.0, "close_time": 1639414799999}, {"open_time": 1639414800000, "open": 0.078967, "high": 0.080321, "low": 0.078939, "close": 0.079453, "volume": 2356538.0, "close_time": 1639418399999}, {"open_time": 1639418400000, "open": 0.079566, "high": 0.079872, "low": 0.078708, "close": 0.078799, "volume": 3364306.0, "close_time": 1639421999999}, {"open_time": 1639422000000, "open": 0.078838, "high": 0.078895, "low": 0.075426, "close": 0.077608, "volume": 7558650.0, "close_time": 1639425599999}, {"open_time": 1639425600000, "open": 0.077597, "high": 0.078398, "low": 0.076517, "close": 0.077297, "volume": 6127564.0, "close_time": 1639429199999}, {"open_time": 1639429200000, "open": 0.077316, "high": 0.077653, "low": 0.076507, "close": 0.077457, "volume": 4108756.0, "close_time": 1639432799999}, {"open_time": 1639432800000, "open": 0.07732, "high": 0.078655, "low": 0.077168, "close": 0.0785, "volume": 3064500.0, "close_time": 1639436399999}, {"open_time": 1639436400000, "open": 0.078024, "high": 0.078389, "low": 0.07675, "close": 0.077211, "volume": 2213396.0, "close_time": 1639439999999}, {"open_time": 1639440000000, "open": 0.077152, "high": 0.078314, "low": 0.076272, "close": 0.077828, "volume": 1228898.0, "close_time": 1639443599999}, {"open_time": 1639443600000, "open": 0.077865, "high": 0.077865, "low": 0.076479, "close": 0.077356, "volume": 1388088.0, "close_time": 1639447199999}, {"open_time": 1639447200000, "open": 0.077087, "high": 0.07738, "low": 0.076284, "close": 0.077298, "volume": 886490.0, "close_time": 1639450799999}, {"open_time": 1639450800000, "open": 0.077269, "high": 0.07756, "low": 0.07644, "close": 0.077116, "volume": 5020116.0, "close_time": 1639454399999}, {"open_time": 1639454400000, "open": 0.077139, "high": 0.077457, "low": 0.076236, "close": 0.076432, "volume": 5434613.0, "close_time": 1639457999999}, {"open_time": 1639458000000, "open": 0.076555, "high": 0.077116, "low": 0.075736, "close": 0.075755, "volume": 1364502.0, "close_time": 1639461599999}, {"open_time": 1639461600000, "open": 0.075982, "high": 0.076549, "low": 0.074982, "close": 0.076302, "volume": 6652307.0, "close_time": 1639465199999}, {"open_time": 1639465200000, "open": 0.076381, "high": 0.077155, "low": 0.076025, "close": 0.076963, "volume": 5599709.0, "close_time": 1639468799999}, {"open_time": 1639468800000, "open": 0.077132, "high": 0.078962, "low": 0.077119, "close": 0.078912, "volume": 924840.0, "close_time": 1639472399999}, {"open_time": 1639472400000, "open": 0.079003, "high": 0.079004, "low": 0.077448, "close": 0.077448, "volume": 735784.0, "close_time": 1639475999999}, {"open_time": 1639476000000, "open": 0.077488, "high": 0.079579, "low": 0.077388, "close": 0.079564, "volume": 2760622.0, "close_time": 1639479599999}, {"open_time": 1639479600000, "open": 0.079571, "high": 0.080435, "low": 0.078894, "close": 0.080281, "volume": 1432505.0, "close_time": 1639483199999}, {"open_time": 1639483200000, "open": 0.080476, "high": 0.080955, "low": 0.079728, "close": 0.079879, "volume": 988355.0, "close_time": 1639486799999}, {"open_time": 1639486800000, "open": 0.079951, "high": 0.080629, "low": 0.078519, "close": 0.07917, "volume": 1345794.0, "close_time": 1639490399999}, {"open_time": 1639490400000, "open": 0.079108, "high": 0.079651, "low": 0.078358, "close": 0.079599, "volume": 740990.0, "close_time": 1639493999999}, {"open_time": 1639494000000, "open": 0.079694, "high": 0.080434, "low": 0.077741, "close": 0.078328, "volume": 1263370.0, "close_time": 1639497599999}, {"open_time": 1639497600000, "open": 0.078339, "high": 0.078962, "low": 0.077558, "close": 0.077831, "volume": 2608550.0, "close_time": 1639501199999}, {"open_time": 1639501200000, "open": 0.077909, "high": 0.078599, "low": 0.077453, "close": 0.077525, "volume": 3036011.0, "close_time": 1639504799999}, {"open_time": 1639504800000, "open": 0.077591, "high": 0.078091, "low": 0.076151, "close": 0.077024, "volume": 4290698.0, "close_time": 1639508399999}, {"open_time": 1639508400000, "open": 0.077094, "high": 0.077953, "low": 0.077005, "close": 0.077316, "volume": 696310.0, "close_time": 1639511999999}, {"open_time": 1639512000000, "open": 0.077311, "high": 0.079008, "low": 0.077206, "close": 0.078944, "volume": 4100195.0, "close_time": 1639515599999}, {"open_time": 1639515600000, "open": 0.078924, "high": 0.081002, "low": 0.07873, "close": 0.08001, "volume": 2924095.0, "close_time": 1639519199999}, {"open_time": 1639519200000, "open": 0.079973, "high": 0.080061, "low": 0.078753, "close": 0.079238, "volume": 1420670.0, "close_time": 1639522799999}, {"open_time": 1639522800000, "open": 0.079084, "high": 0.079978, "low": 0.078807, "close": 0.079747, "volume": 470202.0, "close_time": 1639526399999}, {"open_time": 1639526400000, "open": 0.079649, "high": 0.080195, "low": 0.079107, "close": 0.079179, "volume": 1496362.0, "close_time": 1639529999999}, {"open_time": 1639530000000, "open": 0.079107, "high": 0.079107, "low": 0.078594, "close": 0.078816, "volume": 284486.0, "close_time": 1639533599999}, {"open_time": 1639533600000, "open": 0.078551, "high": 0.078962, "low": 0.078195, "close": 0.078907, "volume": 1078032.0, "close_time": 1639537199999}, {"open_time": 1639537200000, "open": 0.07903, "high": 0.079442, "low": 0.078822, "close": 0.079374, "volume": 2048001.0, "close_time": 1639540799999}, {"open_time": 1639540800000, "open": 0.07947, "high": 0.080075, "low": 0.078708, "close": 0.079517, "volume": 1497498.0, "close_time": 1639544399999}, {"open_time": 1639544400000, "open": 0.079454, "high": 0.079532, "low": 0.078708, "close": 0.078721, "volume": 734688.0, "close_time": 1639547999999}, {"open_time": 1639548000000, "open": 0.078835, "high": 0.07947, "low": 0.078808, "close": 0.079124, "volume": 314617.0, "close_time": 1639551599999}, {"open_time": 1639551600000, "open": 0.079093, "high": 0.079526, "low": 0.078632, "close": 0.079435, "volume": 1607615.0, "close_time": 1639555199999}, {"open_time": 1639555200000, "open": 0.079372, "high": 0.080826, "low": 0.079307, "close": 0.080377, "volume": 791075.0, "close_time": 1639558799999}, {"open_time": 1639558800000, "open": 0.080365, "high": 0.080365, "low": 0.079891, "close": 0.080249, "volume": 487050.0, "close_time": 1639562399999}, {"open_time": 1639562400000, "open": 0.08025, "high": 0.08025, "low": 0.079075, "close": 0.079257, "volume": 612332.0, "close_time": 1639565999999}, {"open_time": 1639566000000, "open": 0.079035, "high": 0.079446, "low": 0.078798, "close": 0.079065, "volume": 417045.0, "close_time": 1639569599999}, {"open_time": 1639569600000, "open": 0.079115, "high": 0.079416, "low": 0.077323, "close": 0.077661, "volume": 1271369.0, "close_time": 1639573199999}, {"open_time": 1639573200000, "open": 0.07743, "high": 0.07837, "low": 0.07743, "close": 0.077804, "volume": 603992.0, "close_time": 1639576799999}, {"open_time": 1639576800000, "open": 0.077741, "high": 0.078214, "low": 0.076304, "close": 0.076676, "volume": 4325755.0, "close_time": 1639580399999}, {"open_time": 1639580400000, "open": 0.076558, "high": 0.07679, "low": 0.074613, "close": 0.074677, "volume": 12833284.0, "close_time": 1639583999999}, {"open_time": 1639584000000, "open": 0.074613, "high": 0.075886, "low": 0.074552, "close": 0.075886, "volume": 2422268.0, "close_time": 1639587599999}, {"open_time": 1639587600000, "open": 0.075891, "high": 0.076735, "low": 0.075448, "close": 0.076526, "volume": 1183657.0, "close_time": 1639591199999}, {"open_time": 1639591200000, "open": 0.076468, "high": 0.079558, "low": 0.076312, "close": 0.078823, "volume": 1951699.0, "close_time": 1639594799999}, {"open_time": 1639594800000, "open": 0.078691, "high": 0.082127, "low": 0.077351, "close": 0.081663, "volume": 19373970.0, "close_time": 1639598399999}, {"open_time": 1639598400000, "open": 0.081738, "high": 0.084036, "low": 0.081714, "close": 0.083545, "volume": 6566153.0, "close_time": 1639601999999}, {"open_time": 1639602000000, "open": 0.08348, "high": 0.084439, "low": 0.083047, "close": 0.083492, "volume": 4542904.0, "close_time": 1639605599999}, {"open_time": 1639605600000, "open": 0.083581, "high": 0.083782, "low": 0.0821, "close": 0.082167, "volume": 2962399.0, "close_time": 1639609199999}, {"open_time": 1639609200000, "open": 0.082477, "high": 0.083709, "low": 0.082372, "close": 0.083037, "volume": 914408.0, "close_time": 1639612799999}, {"open_time": 1639612800000, "open": 0.083027, "high": 0.083755, "low": 0.082801, "close": 0.083341, "volume": 2616573.0, "close_time": 1639616399999}, {"open_time": 1639616400000, "open": 0.083282, "high": 0.083554, "low": 0.082893, "close": 0.083513, "volume": 2073354.0, "close_time": 1639619999999}, {"open_time": 1639620000000, "open": 0.08361, "high": 0.083734, "low": 0.083079, "close": 0.08348, "volume": 713586.0, "close_time": 1639623599999}, {"open_time": 1639623600000, "open": 0.083481, "high": 0.083546, "low": 0.082971, "close": 0.083288, "volume": 332246.0, "close_time": 1639627199999}, {"open_time": 1639627200000, "open": 0.0835, "high": 0.083551, "low": 0.082553, "close": 0.08267, "volume": 616177.0, "close_time": 1639630799999}, {"open_time": 1639630800000, "open": 0.082757, "high": 0.082757, "low": 0.081438, "close": 0.081438, "volume": 1308164.0, "close_time": 1639634399999}, {"open_time": 1639634400000, "open": 0.081588, "high": 0.082587, "low": 0.081588, "close": 0.082587, "volume": 679765.0, "close_time": 1639637999999}, {"open_time": 1639638000000, "open": 0.082567, "high": 0.083889, "low": 0.082567, "close": 0.083172, "volume": 847396.0, "close_time": 1639641599999}, {"open_time": 1639641600000, "open": 0.083298, "high": 0.083755, "low": 0.082924, "close": 0.083755, "volume": 420162.0, "close_time": 1639645199999}, {"open_time": 1639645200000, "open": 0.083806, "high": 0.085159, "low": 0.083618, "close": 0.084719, "volume": 1377727.0, "close_time": 1639648799999}, {"open_time": 1639648800000, "open": 0.084824, "high": 0.085926, "low": 0.084696, "close": 0.08584, "volume": 1364228.0, "close_time": 1639652399999}, {"open_time": 1639652400000, "open": 0.0857, "high": 0.086378, "low": 0.08485, "close": 0.086062, "volume": 730861.0, "close_time": 1639655999999}, {"open_time": 1639656000000, "open": 0.086045, "high": 0.087769, "low": 0.085454, "close": 0.085875, "volume": 4302035.0, "close_time": 1639659599999}, {"open_time": 1639659600000, "open": 0.085959, "high": 0.087534, "low": 0.084898, "close": 0.087034, "volume": 1935419.0, "close_time": 1639663199999}, {"open_time": 1639663200000, "open": 0.086778, "high": 0.086948, "low": 0.086247, "close": 0.086367, "volume": 886047.0, "close_time": 1639666799999}, {"open_time": 1639666800000, "open": 0.086207, "high": 0.08657, "low": 0.085429, "close": 0.086366, "volume": 1962940.0, "close_time": 1639670399999}, {"open_time": 1639670400000, "open": 0.086451, "high": 0.086542, "low": 0.085409, "close": 0.085754, "volume": 1547345.0, "close_time": 1639673999999}, {"open_time": 1639674000000, "open": 0.085771, "high": 0.085772, "low": 0.084028, "close": 0.084486, "volume": 1256570.0, "close_time": 1639677599999}, {"open_time": 1639677600000, "open": 0.084579, "high": 0.085351, "low": 0.083639, "close": 0.08408, "volume": 922594.0, "close_time": 1639681199999}, {"open_time": 1639681200000, "open": 0.084251, "high": 0.084648, "low": 0.082577, "close": 0.082861, "volume": 1162099.0, "close_time": 1639684799999}, {"open_time": 1639684800000, "open": 0.082946, "high": 0.084129, "low": 0.082922, "close": 0.083388, "volume": 8545323.0, "close_time": 1639688399999}, {"open_time": 1639688400000, "open": 0.083333, "high": 0.083879, "low": 0.082938, "close": 0.083331, "volume": 561954.0, "close_time": 1639691999999}, {"open_time": 1639692000000, "open": 0.083542, "high": 0.083551, "low": 0.0815, "close": 0.082747, "volume": 1773480.0, "close_time": 1639695599999}, {"open_time": 1639695600000, "open": 0.082474, "high": 0.082474, "low": 0.081091, "close": 0.081605, "volume": 1393618.0, "close_time": 1639699199999}, {"open_time": 1639699200000, "open": 0.081507, "high": 0.082719, "low": 0.081109, "close": 0.082399, "volume": 693249.0, "close_time": 1639702799999}, {"open_time": 1639702800000, "open": 0.082538, "high": 0.083045, "low": 0.082538, "close": 0.082953, "volume": 491268.0, "close_time": 1639706399999}, {"open_time": 1639706400000, "open": 0.08266, "high": 0.082933, "low": 0.082222, "close": 0.082924, "volume": 519874.0, "close_time": 1639709999999}, {"open_time": 1639710000000, "open": 0.082544, "high": 0.083635, "low": 0.082252, "close": 0.083197, "volume": 1687112.0, "close_time": 1639713599999}, {"open_time": 1639713600000, "open": 0.08312, "high": 0.084298, "low": 0.083064, "close": 0.084096, "volume": 8397512.0, "close_time": 1639717199999}, {"open_time": 1639717200000, "open": 0.084115, "high": 0.084135, "low": 0.083206, "close": 0.083331, "volume": 354409.0, "close_time": 1639720799999}, {"open_time": 1639720800000, "open": 0.083503, "high": 0.083661, "low": 0.082835, "close": 0.082863, "volume": 129524.0, "close_time": 1639724399999}, {"open_time": 1639724400000, "open": 0.082817, "high": 0.082817, "low": 0.080608, "close": 0.081537, "volume": 1260134.0, "close_time": 1639727999999}, {"open_time": 1639728000000, "open": 0.081383, "high": 0.082838, "low": 0.081288, "close": 0.082478, "volume": 812285.0, "close_time": 1639731599999}, {"open_time": 1639731600000, "open": 0.082232, "high": 0.082459, "low": 0.0815, "close": 0.082402, "volume": 3011145.0, "close_time": 1639735199999}, {"open_time": 1639735200000, "open": 0.082042, "high": 0.082091, "low": 0.080623, "close": 0.080994, "volume": 1952351.0, "close_time": 1639738799999}, {"open_time": 1639738800000, "open": 0.081289, "high": 0.081883, "low": 0.080294, "close": 0.080765, "volume": 873656.0, "close_time": 1639742399999}, {"open_time": 1639742400000, "open": 0.080955, "high": 0.081284, "low": 0.080189, "close": 0.080603, "volume": 499026.0, "close_time": 1639745999999}, {"open_time": 1639746000000, "open": 0.0804, "high": 0.081285, "low": 0.080154, "close": 0.080209, "volume": 912344.0, "close_time": 1639749599999}, {"open_time": 1639749600000, "open": 0.080136, "high": 0.080136, "low": 0.077661, "close": 0.07877, "volume": 11000832.0, "close_time": 1639753199999}, {"open_time": 1639753200000, "open": 0.078525, "high": 0.080966, "low": 0.07794, "close": 0.080617, "volume": 2074969.0, "close_time": 1639756799999}, {"open_time": 1639756800000, "open": 0.080641, "high": 0.08267, "low": 0.080346, "close": 0.081767, "volume": 4096989.0, "close_time": 1639760399999}, {"open_time": 1639760400000, "open": 0.081663, "high": 0.081663, "low": 0.079994, "close": 0.080356, "volume": 2820873.0, "close_time": 1639763999999}, {"open_time": 1639764000000, "open": 0.080466, "high": 0.081252, "low": 0.07968, "close": 0.081252, "volume": 693855.0, "close_time": 1639767599999}, {"open_time": 1639767600000, "open": 0.081088, "high": 0.081302, "low": 0.08013, "close": 0.08013, "volume": 711239.0, "close_time": 1639771199999}, {"open_time": 1639771200000, "open": 0.080291, "high": 0.080332, "low": 0.079114, "close": 0.079278, "volume": 505097.0, "close_time": 1639774799999}, {"open_time": 1639774800000, "open": 0.079026, "high": 0.081347, "low": 0.078899, "close": 0.081072, "volume": 2386842.0, "close_time": 1639778399999}, {"open_time": 1639778400000, "open": 0.081048, "high": 0.081048, "low": 0.07847, "close": 0.080623, "volume": 2582001.0, "close_time": 1639781999999}, {"open_time": 1639782000000, "open": 0.080597, "high": 0.080924, "low": 0.079791, "close": 0.080109, "volume": 1721220.0, "close_time": 1639785599999}, {"open_time": 1639785600000, "open": 0.080412, "high": 0.0808, "low": 0.078895, "close": 0.0807, "volume": 1412144.0, "close_time": 1639789199999}, {"open_time": 1639789200000, "open": 0.08067, "high": 0.080865, "low": 0.078918, "close": 0.079385, "volume": 739266.0, "close_time": 1639792799999}, {"open_time": 1639792800000, "open": 0.079218, "high": 0.080689, "low": 0.079042, "close": 0.079754, "volume": 421361.0, "close_time": 1639796399999}, {"open_time": 1639796400000, "open": 0.079804, "high": 0.081623, "low": 0.079804, "close": 0.081107, "volume": 2174355.0, "close_time": 1639799999999}, {"open_time": 1639800000000, "open": 0.081148, "high": 0.082262, "low": 0.080435, "close": 0.08212, "volume": 8162634.0, "close_time": 1639803599999}, {"open_time": 1639803600000, "open": 0.082065, "high": 0.082984, "low": 0.081614, "close": 0.082062, "volume": 1398653.0, "close_time": 1639807199999}, {"open_time": 1639807200000, "open": 0.081995, "high": 0.08252, "low": 0.08109, "close": 0.0812, "volume": 432106.0, "close_time": 1639810799999}, {"open_time": 1639810800000, "open": 0.081248, "high": 0.081893, "low": 0.081248, "close": 0.081816, "volume": 707233.0, "close_time": 1639814399999}, {"open_time": 1639814400000, "open": 0.081947, "high": 0.082479, "low": 0.081433, "close": 0.081743, "volume": 438502.0, "close_time": 1639817999999}, {"open_time": 1639818000000, "open": 0.081816, "high": 0.083213, "low": 0.081766, "close": 0.083039, "volume": 710970.0, "close_time": 1639821599999}, {"open_time": 1639821600000, "open": 0.083144, "high": 0.083953, "low": 0.082664, "close": 0.083693, "volume": 719391.0, "close_time": 1639825199999}, {"open_time": 1639825200000, "open": 0.083674, "high": 0.083674, "low": 0.082629, "close": 0.082885, "volume": 819940.0, "close_time": 1639828799999}, {"open_time": 1639828800000, "open": 0.083217, "high": 0.083491, "low": 0.082806, "close": 0.083294, "volume": 83066.0, "close_time": 1639832399999}, {"open_time": 1639832400000, "open": 0.083124, "high": 0.083275, "low": 0.081842, "close": 0.081847, "volume": 270575.0, "close_time": 1639835999999}, {"open_time": 1639836000000, "open": 0.082134, "high": 0.083853, "low": 0.082062, "close": 0.083523, "volume": 1287405.0, "close_time": 1639839599999}, {"open_time": 1639839600000, "open": 0.08352, "high": 0.084046, "low": 0.082958, "close": 0.083042, "volume": 3570961.0, "close_time": 1639843199999}, {"open_time": 1639843200000, "open": 0.083009, "high": 0.083135, "low": 0.08255, "close": 0.082756, "volume": 1226183.0, "close_time": 1639846799999}, {"open_time": 1639846800000, "open": 0.082506, "high": 0.082884, "low": 0.082269, "close": 0.082269, "volume": 260760.0, "close_time": 1639850399999}, {"open_time": 1639850400000, "open": 0.082432, "high": 0.082708, "low": 0.082213, "close": 0.082629, "volume": 225420.0, "close_time": 1639853999999}, {"open_time": 1639854000000, "open": 0.08249, "high": 0.083243, "low": 0.081752, "close": 0.082899, "volume": 950540.0, "close_time": 1639857599999}, {"open_time": 1639857600000, "open": 0.083048, "high": 0.083603, "low": 0.082553, "close": 0.083458, "volume": 1724348.0, "close_time": 1639861199999}, {"open_time": 1639861200000, "open": 0.08347, "high": 0.083487, "low": 0.082761, "close": 0.083438, "volume": 744663.0, "close_time": 1639864799999}, {"open_time": 1639864800000, "open": 0.083293, "high": 0.08407, "low": 0.083047, "close": 0.083299, "volume": 841110.0, "close_time": 1639868399999}, {"open_time": 1639868400000, "open": 0.083164, "high": 0.084593, "low": 0.0826, "close": 0.084173, "volume": 2078066.0, "close_time": 1639871999999}, {"open_time": 1639872000000, "open": 0.08414, "high": 0.08414, "low": 0.082664, "close": 0.083187, "volume": 1094255.0, "close_time": 1639875599999}, {"open_time": 1639875600000, "open": 0.083063, "high": 0.083551, "low": 0.08222, "close": 0.082696, "volume": 265863.0, "close_time": 1639879199999}, {"open_time": 1639879200000, "open": 0.082528, "high": 0.083438, "low": 0.082496, "close": 0.083232, "volume": 450058.0, "close_time": 1639882799999}, {"open_time": 1639882800000, "open": 0.083473, "high": 0.084708, "low": 0.083473, "close": 0.084437, "volume": 2749899.0, "close_time": 1639886399999}, {"open_time": 1639886400000, "open": 0.084516, "high": 0.084933, "low": 0.084482, "close": 0.084662, "volume": 807327.0, "close_time": 1639889999999}, {"open_time": 1639890000000, "open": 0.084431, "high": 0.084662, "low": 0.083833, "close": 0.083833, "volume": 998929.0, "close_time": 1639893599999}, {"open_time": 1639893600000, "open": 0.083928, "high": 0.083974, "low": 0.083666, "close": 0.083802, "volume": 344288.0, "close_time": 1639897199999}, {"open_time": 1639897200000, "open": 0.083592, "high": 0.084363, "low": 0.083579, "close": 0.083967, "volume": 1351193.0, "close_time": 1639900799999}, {"open_time": 1639900800000, "open": 0.083936, "high": 0.084013, "low": 0.083246, "close": 0.083246, "volume": 1087198.0, "close_time": 1639904399999}, {"open_time": 1639904400000, "open": 0.083249, "high": 0.083249, "low": 0.082495, "close": 0.082724, "volume": 497761.0, "close_time": 1639907999999}, {"open_time": 1639908000000, "open": 0.082594, "high": 0.082719, "low": 0.081745, "close": 0.082396, "volume": 960620.0, "close_time": 1639911599999}, {"open_time": 1639911600000, "open": 0.082402, "high": 0.082685, "low": 0.081732, "close": 0.082685, "volume": 842852.0, "close_time": 1639915199999}, {"open_time": 1639915200000, "open": 0.082446, "high": 0.082838, "low": 0.082013, "close": 0.082713, "volume": 506081.0, "close_time": 1639918799999}, {"open_time": 1639918800000, "open": 0.082821, "high": 0.083551, "low": 0.082056, "close": 0.083245, "volume": 808275.0, "close_time": 1639922399999}, {"open_time": 1639922400000, "open": 0.083327, "high": 0.083899, "low": 0.082131, "close": 0.082479, "volume": 1869531.0, "close_time": 1639925999999}, {"open_time": 1639926000000, "open": 0.082188, "high": 0.082431, "low": 0.08193, "close": 0.082097, "volume": 233914.0, "close_time": 1639929599999}, {"open_time": 1639929600000, "open": 0.08251, "high": 0.083011, "low": 0.082, "close": 0.082, "volume": 561557.0, "close_time": 1639933199999}, {"open_time": 1639933200000, "open": 0.081939, "high": 0.082333, "low": 0.081435, "close": 0.081977, "volume": 2138610.0, "close_time": 1639936799999}, {"open_time": 1639936800000, "open": 0.081916, "high": 0.082132, "low": 0.081365, "close": 0.082, "volume": 801416.0, "close_time": 1639940399999}, {"open_time": 1639940400000, "open": 0.08201, "high": 0.08201, "low": 0.080585, "close": 0.080753, "volume": 757185.0, "close_time": 1639943999999}, {"open_time": 1639944000000, "open": 0.080638, "high": 0.081284, "low": 0.080292, "close": 0.081142, "volume": 974463.0, "close_time": 1639947599999}, {"open_time": 1639947600000, "open": 0.081117, "high": 0.081427, "low": 0.080916, "close": 0.081003, "volume": 846579.0, "close_time": 1639951199999}, {"open_time": 1639951200000, "open": 0.080942, "high": 0.081777, "low": 0.080942, "close": 0.081538, "volume": 1534667.0, "close_time": 1639954799999}, {"open_time": 1639954800000, "open": 0.081635, "high": 0.081691, "low": 0.079995, "close": 0.080329, "volume": 1440917.0, "close_time": 1639958399999}, {"open_time": 1639958400000, "open": 0.080299, "high": 0.080672, "low": 0.079416, "close": 0.080672, "volume": 9020864.0, "close_time": 1639961999999}, {"open_time": 1639962000000, "open": 0.080679, "high": 0.081284, "low": 0.079821, "close": 0.080486, "volume": 2462468.0, "close_time": 1639965599999}, {"open_time": 1639965600000, "open": 0.080421, "high": 0.080672, "low": 0.079919, "close": 0.080128, "volume": 3485951.0, "close_time": 1639969199999}, {"open_time": 1639969200000, "open": 0.080274, "high": 0.080593, "low": 0.079821, "close": 0.080476, "volume": 438245.0, "close_time": 1639972799999}, {"open_time": 1639972800000, "open": 0.080539, "high": 0.081035, "low": 0.08049, "close": 0.080872, "volume": 4905407.0, "close_time": 1639976399999}, {"open_time": 1639976400000, "open": 0.080973, "high": 0.081143, "low": 0.079168, "close": 0.079274, "volume": 514243.0, "close_time": 1639979999999}, {"open_time": 1639980000000, "open": 0.079192, "high": 0.079978, "low": 0.07895, "close": 0.07993, "volume": 358335.0, "close_time": 1639983599999}, {"open_time": 1639983600000, "open": 0.079422, "high": 0.079812, "low": 0.078787, "close": 0.07968, "volume": 369182.0, "close_time": 1639987199999}, {"open_time": 1639987200000, "open": 0.079591, "high": 0.079869, "low": 0.0789, "close": 0.078926, "volume": 339864.0, "close_time": 1639990799999}, {"open_time": 1639990800000, "open": 0.078928, "high": 0.078928, "low": 0.077902, "close": 0.077926, "volume": 799991.0, "close_time": 1639994399999}, {"open_time": 1639994400000, "open": 0.078038, "high": 0.078862, "low": 0.077973, "close": 0.078153, "volume": 160261.0, "close_time": 1639997999999}, {"open_time": 1639998000000, "open": 0.078024, "high": 0.078865, "low": 0.078024, "close": 0.0786, "volume": 63518.0, "close_time": 1640001599999}, {"open_time": 1640001600000, "open": 0.07824, "high": 0.07824, "low": 0.076757, "close": 0.077217, "volume": 1132390.0, "close_time": 1640005199999}, {"open_time": 1640005200000, "open": 0.076737, "high": 0.077539, "low": 0.07663, "close": 0.076661, "volume": 164510.0, "close_time": 1640008799999}, {"open_time": 1640008800000, "open": 0.076653, "high": 0.078492, "low": 0.075999, "close": 0.078492, "volume": 4089696.0, "close_time": 1640012399999}, {"open_time": 1640012400000, "open": 0.078392, "high": 0.078453, "low": 0.077152, "close": 0.077152, "volume": 4218190.0, "close_time": 1640015999999}, {"open_time": 1640016000000, "open": 0.077184, "high": 0.078492, "low": 0.077028, "close": 0.078335, "volume": 3267191.0, "close_time": 1640019599999}, {"open_time": 1640019600000, "open": 0.078309, "high": 0.078688, "low": 0.077761, "close": 0.078169, "volume": 1622363.0, "close_time": 1640023199999}, {"open_time": 1640023200000, "open": 0.078172, "high": 0.078492, "low": 0.077949, "close": 0.078335, "volume": 638464.0, "close_time": 1640026799999}, {"open_time": 1640026800000, "open": 0.078462, "high": 0.079395, "low": 0.078417, "close": 0.079199, "volume": 2384780.0, "close_time": 1640030399999}, {"open_time": 1640030400000, "open": 0.079213, "high": 0.079948, "low": 0.0792, "close": 0.079876, "volume": 869187.0, "close_time": 1640033999999}, {"open_time": 1640034000000, "open": 0.079877, "high": 0.080555, "low": 0.079309, "close": 0.079309, "volume": 739550.0, "close_time": 1640037599999}, {"open_time": 1640037600000, "open": 0.079586, "high": 0.079589, "low": 0.078512, "close": 0.078715, "volume": 4807863.0, "close_time": 1640041199999}, {"open_time": 1640041200000, "open": 0.078709, "high": 0.079837, "low": 0.0787, "close": 0.079427, "volume": 865776.0, "close_time": 1640044799999}, {"open_time": 1640044800000, "open": 0.079622, "high": 0.079937, "low": 0.079125, "close": 0.079125, "volume": 2414435.0, "close_time": 1640048399999}, {"open_time": 1640048400000, "open": 0.079206, "high": 0.079427, "low": 0.078574, "close": 0.078826, "volume": 1696694.0, "close_time": 1640051999999}, {"open_time": 1640052000000, "open": 0.078925, "high": 0.07903, "low": 0.078446, "close": 0.078689, "volume": 6541927.0, "close_time": 1640055599999}, {"open_time": 1640055600000, "open": 0.078811, "high": 0.080492, "low": 0.078811, "close": 0.080291, "volume": 2024652.0, "close_time": 1640059199999}, {"open_time": 1640059200000, "open": 0.080479, "high": 0.081366, "low": 0.080399, "close": 0.080764, "volume": 3048179.0, "close_time": 1640062799999}, {"open_time": 1640062800000, "open": 0.080982, "high": 0.081, "low": 0.080339, "close": 0.080823, "volume": 1066157.0, "close_time": 1640066399999}, {"open_time": 1640066400000, "open": 0.08078, "high": 0.080918, "low": 0.080533, "close": 0.080533, "volume": 61363.0, "close_time": 1640069999999}, {"open_time": 1640070000000, "open": 0.080875, "high": 0.081284, "low": 0.080758, "close": 0.081284, "volume": 758943.0, "close_time": 1640073599999}, {"open_time": 1640073600000, "open": 0.081255, "high": 0.081739, "low": 0.081121, "close": 0.081495, "volume": 361727.0, "close_time": 1640077199999}, {"open_time": 1640077200000, "open": 0.081556, "high": 0.082, "low": 0.081392, "close": 0.081876, "volume": 548011.0, "close_time": 1640080799999}, {"open_time": 1640080800000, "open": 0.081701, "high": 0.082153, "low": 0.081701, "close": 0.081742, "volume": 223189.0, "close_time": 1640084399999}, {"open_time": 1640084400000, "open": 0.081831, "high": 0.082226, "low": 0.081777, "close": 0.081829, "volume": 188185.0, "close_time": 1640087999999}, {"open_time": 1640088000000, "open": 0.081838, "high": 0.082923, "low": 0.081666, "close": 0.081856, "volume": 887422.0, "close_time": 1640091599999}, {"open_time": 1640091600000, "open": 0.081839, "high": 0.082188, "low": 0.081531, "close": 0.082034, "volume": 914754.0, "close_time": 1640095199999}, {"open_time": 1640095200000, "open": 0.082047, "high": 0.082098, "low": 0.081371, "close": 0.081722, "volume": 2258301.0, "close_time": 1640098799999}, {"open_time": 1640098800000, "open": 0.081777, "high": 0.081788, "low": 0.080855, "close": 0.080991, "volume": 1567170.0, "close_time": 1640102399999}, {"open_time": 1640102400000, "open": 0.080969, "high": 0.081677, "low": 0.080919, "close": 0.081528, "volume": 952619.0, "close_time": 1640105999999}, {"open_time": 1640106000000, "open": 0.081376, "high": 0.082055, "low": 0.081376, "close": 0.081754, "volume": 644737.0, "close_time": 1640109599999}, {"open_time": 1640109600000, "open": 0.081635, "high": 0.081673, "low": 0.081388, "close": 0.081607, "volume": 118483.0, "close_time": 1640113199999}, {"open_time": 1640113200000, "open": 0.081471, "high": 0.081824, "low": 0.08134, "close": 0.081824, "volume": 193439.0, "close_time": 1640116799999}, {"open_time": 1640116800000, "open": 0.081895, "high": 0.082099, "low": 0.081199, "close": 0.081536, "volume": 177068.0, "close_time": 1640120399999}, {"open_time": 1640120400000, "open": 0.081536, "high": 0.082542, "low": 0.081536, "close": 0.082542, "volume": 371095.0, "close_time": 1640123999999}, {"open_time": 1640124000000, "open": 0.082474, "high": 0.083522, "low": 0.082474, "close": 0.083114, "volume": 1398584.0, "close_time": 1640127599999}, {"open_time": 1640127600000, "open": 0.083105, "high": 0.083729, "low": 0.082665, "close": 0.083354, "volume": 1862308.0, "close_time": 1640131199999}, {"open_time": 1640131200000, "open": 0.083291, "high": 0.083463, "low": 0.082664, "close": 0.082683, "volume": 607834.0, "close_time": 1640134799999}, {"open_time": 1640134800000, "open": 0.082713, "high": 0.083438, "low": 0.082644, "close": 0.083438, "volume": 204169.0, "close_time": 1640138399999}, {"open_time": 1640138400000, "open": 0.08344, "high": 0.084597, "low": 0.08344, "close": 0.084237, "volume": 1841757.0, "close_time": 1640141999999}, {"open_time": 1640142000000, "open": 0.084211, "high": 0.084497, "low": 0.083807, "close": 0.084444, "volume": 366179.0, "close_time": 1640145599999}, {"open_time": 1640145600000, "open": 0.084495, "high": 0.084495, "low": 0.083787, "close": 0.084191, "volume": 1064175.0, "close_time": 1640149199999}, {"open_time": 1640149200000, "open": 0.084244, "high": 0.084371, "low": 0.083778, "close": 0.083929, "volume": 2050475.0, "close_time": 1640152799999}, {"open_time": 1640152800000, "open": 0.084, "high": 0.084481, "low": 0.083929, "close": 0.08399, "volume": 613922.0, "close_time": 1640156399999}, {"open_time": 1640156400000, "open": 0.084008, "high": 0.085106, "low": 0.083937, "close": 0.084975, "volume": 273121.0, "close_time": 1640159999999}, {"open_time": 1640160000000, "open": 0.084948, "high": 0.08595, "low": 0.084559, "close": 0.085784, "volume": 939128.0, "close_time": 1640163599999}, {"open_time": 1640163600000, "open": 0.085793, "high": 0.086594, "low": 0.084348, "close": 0.084746, "volume": 2018736.0, "close_time": 1640167199999}, {"open_time": 1640167200000, "open": 0.0849, "high": 0.085696, "low": 0.0849, "close": 0.0856, "volume": 469123.0, "close_time": 1640170799999}, {"open_time": 1640170800000, "open": 0.085716, "high": 0.086295, "low": 0.085394, "close": 0.086208, "volume": 3199529.0, "close_time": 1640174399999}, {"open_time": 1640174400000, "open": 0.086288, "high": 0.086739, "low": 0.083544, "close": 0.083886, "volume": 1489246.0, "close_time": 1640177999999}, {"open_time": 1640178000000, "open": 0.084153, "high": 0.085213, "low": 0.08396, "close": 0.084655, "volume": 1735259.0, "close_time": 1640181599999}, {"open_time": 1640181600000, "open": 0.084804, "high": 0.085572, "low": 0.084425, "close": 0.085426, "volume": 1870652.0, "close_time": 1640185199999}, {"open_time": 1640185200000, "open": 0.085607, "high": 0.086233, "low": 0.085291, "close": 0.086097, "volume": 1254867.0, "close_time": 1640188799999}, {"open_time": 1640188800000, "open": 0.086027, "high": 0.087983, "low": 0.085885, "close": 0.086798, "volume": 2524309.0, "close_time": 1640192399999}, {"open_time": 1640192400000, "open": 0.086798, "high": 0.087485, "low": 0.085705, "close": 0.086365, "volume": 1785775.0, "close_time": 1640195999999}, {"open_time": 1640196000000, "open": 0.086418, "high": 0.088379, "low": 0.086388, "close": 0.087263, "volume": 2321935.0, "close_time": 1640199599999}, {"open_time": 1640199600000, "open": 0.087124, "high": 0.088299, "low": 0.086903, "close": 0.08754, "volume": 1247887.0, "close_time": 1640203199999}, {"open_time": 1640203200000, "open": 0.087789, "high": 0.088285, "low": 0.087534, "close": 0.087606, "volume": 1243023.0, "close_time": 1640206799999}, {"open_time": 1640206800000, "open": 0.087597, "high": 0.088493, "low": 0.087234, "close": 0.088235, "volume": 1215211.0, "close_time": 1640210399999}, {"open_time": 1640210400000, "open": 0.088336, "high": 0.088947, "low": 0.087776, "close": 0.088302, "volume": 1503132.0, "close_time": 1640213999999}, {"open_time": 1640214000000, "open": 0.0882, "high": 0.0882, "low": 0.086098, "close": 0.08681, "volume": 2330578.0, "close_time": 1640217599999}, {"open_time": 1640217600000, "open": 0.087022, "high": 0.087222, "low": 0.085009, "close": 0.085992, "volume": 2251140.0, "close_time": 1640221199999}, {"open_time": 1640221200000, "open": 0.085894, "high": 0.087405, "low": 0.085646, "close": 0.087254, "volume": 3062650.0, "close_time": 1640224799999}, {"open_time": 1640224800000, "open": 0.087289, "high": 0.088282, "low": 0.086915, "close": 0.087151, "volume": 1863274.0, "close_time": 1640228399999}, {"open_time": 1640228400000, "open": 0.087142, "high": 0.088855, "low": 0.086207, "close": 0.088504, "volume": 2312357.0, "close_time": 1640231999999}, {"open_time": 1640232000000, "open": 0.08849, "high": 0.088756, "low": 0.087384, "close": 0.087384, "volume": 2564030.0, "close_time": 1640235599999}, {"open_time": 1640235600000, "open": 0.087728, "high": 0.087776, "low": 0.086302, "close": 0.086735, "volume": 2188156.0, "close_time": 1640239199999}, {"open_time": 1640239200000, "open": 0.086272, "high": 0.087282, "low": 0.086132, "close": 0.08705, "volume": 2337497.0, "close_time": 1640242799999}, {"open_time": 1640242800000, "open": 0.087093, "high": 0.087093, "low": 0.084608, "close": 0.085144, "volume": 2172214.0, "close_time": 1640246399999}, {"open_time": 1640246400000, "open": 0.084994, "high": 0.086641, "low": 0.084971, "close": 0.086454, "volume": 1101745.0, "close_time": 1640249999999}, {"open_time": 1640250000000, "open": 0.086118, "high": 0.086421, "low": 0.085554, "close": 0.086419, "volume": 478117.0, "close_time": 1640253599999}, {"open_time": 1640253600000, "open": 0.086373, "high": 0.087301, "low": 0.086247, "close": 0.087158, "volume": 98463.0, "close_time": 1640257199999}, {"open_time": 1640257200000, "open": 0.087031, "high": 0.087866, "low": 0.086676, "close": 0.087096, "volume": 873464.0, "close_time": 1640260799999}, {"open_time": 1640260800000, "open": 0.087167, "high": 0.087844, "low": 0.086842, "close": 0.087376, "volume": 138681.0, "close_time": 1640264399999}, {"open_time": 1640264400000, "open": 0.087534, "high": 0.088435, "low": 0.087534, "close": 0.087874, "volume": 906357.0, "close_time": 1640267999999}, {"open_time": 1640268000000, "open": 0.087857, "high": 0.088303, "low": 0.087628, "close": 0.088141, "volume": 1118672.0, "close_time": 1640271599999}, {"open_time": 1640271600000, "open": 0.088242, "high": 0.090063, "low": 0.088186, "close": 0.089962, "volume": 2574005.0, "close_time": 1640275199999}, {"open_time": 1640275200000, "open": 0.08992, "high": 0.0909, "low": 0.089069, "close": 0.090673, "volume": 3991058.0, "close_time": 1640278799999}, {"open_time": 1640278800000, "open": 0.090932, "high": 0.092317, "low": 0.090105, "close": 0.092139, "volume": 3620107.0, "close_time": 1640282399999}, {"open_time": 1640282400000, "open": 0.092187, "high": 0.094147, "low": 0.092187, "close": 0.092712, "volume": 3455369.0, "close_time": 1640285999999}, {"open_time": 1640286000000, "open": 0.09277, "high": 0.094333, "low": 0.092526, "close": 0.093345, "volume": 7428081.0, "close_time": 1640289599999}, {"open_time": 1640289600000, "open": 0.0934, "high": 0.093863, "low": 0.092528, "close": 0.092572, "volume": 3474976.0, "close_time": 1640293199999}, {"open_time": 1640293200000, "open": 0.092674, "high": 0.093346, "low": 0.091906, "close": 0.093132, "volume": 1089166.0, "close_time": 1640296799999}, {"open_time": 1640296800000, "open": 0.09329, "high": 0.093553, "low": 0.092282, "close": 0.092515, "volume": 733644.0, "close_time": 1640300399999}, {"open_time": 1640300400000, "open": 0.092692, "high": 0.093, "low": 0.091906, "close": 0.092906, "volume": 963429.0, "close_time": 1640303999999}, {"open_time": 1640304000000, "open": 0.093022, "high": 0.094097, "low": 0.091985, "close": 0.093875, "volume": 1454189.0, "close_time": 1640307599999}, {"open_time": 1640307600000, "open": 0.093791, "high": 0.095408, "low": 0.093791, "close": 0.095176, "volume": 3135103.0, "close_time": 1640311199999}, {"open_time": 1640311200000, "open": 0.095102, "high": 0.095238, "low": 0.093637, "close": 0.094901, "volume": 1220165.0, "close_time": 1640314799999}, {"open_time": 1640314800000, "open": 0.094882, "high": 0.096104, "low": 0.094153, "close": 0.094524, "volume": 6836630.0, "close_time": 1640318399999}, {"open_time": 1640318400000, "open": 0.094506, "high": 0.094692, "low": 0.09379, "close": 0.094139, "volume": 1724639.0, "close_time": 1640321999999}, {"open_time": 1640322000000, "open": 0.094132, "high": 0.094132, "low": 0.093287, "close": 0.093932, "volume": 511264.0, "close_time": 1640325599999}, {"open_time": 1640325600000, "open": 0.093759, "high": 0.094416, "low": 0.092933, "close": 0.094004, "volume": 3923892.0, "close_time": 1640329199999}, {"open_time": 1640329200000, "open": 0.094051, "high": 0.094731, "low": 0.094051, "close": 0.094281, "volume": 145879.0, "close_time": 1640332799999}, {"open_time": 1640332800000, "open": 0.094293, "high": 0.095709, "low": 0.093668, "close": 0.09557, "volume": 1513846.0, "close_time": 1640336399999}, {"open_time": 1640336400000, "open": 0.095453, "high": 0.096061, "low": 0.095057, "close": 0.095497, "volume": 821717.0, "close_time": 1640339999999}, {"open_time": 1640340000000, "open": 0.095259, "high": 0.095593, "low": 0.094936, "close": 0.095487, "volume": 303405.0, "close_time": 1640343599999}, {"open_time": 1640343600000, "open": 0.095319, "high": 0.095967, "low": 0.093834, "close": 0.094172, "volume": 268904.0, "close_time": 1640347199999}, {"open_time": 1640347200000, "open": 0.093955, "high": 0.094197, "low": 0.093172, "close": 0.094176, "volume": 949745.0, "close_time": 1640350799999}, {"open_time": 1640350800000, "open": 0.093943, "high": 0.094668, "low": 0.093732, "close": 0.094369, "volume": 314943.0, "close_time": 1640354399999}, {"open_time": 1640354400000, "open": 0.094363, "high": 0.095185, "low": 0.093368, "close": 0.093553, "volume": 512306.0, "close_time": 1640357999999}, {"open_time": 1640358000000, "open": 0.093351, "high": 0.093565, "low": 0.091072, "close": 0.093511, "volume": 2972982.0, "close_time": 1640361599999}, {"open_time": 1640361600000, "open": 0.093608, "high": 0.094674, "low": 0.092834, "close": 0.093527, "volume": 1137300.0, "close_time": 1640365199999}, {"open_time": 1640365200000, "open": 0.093562, "high": 0.094668, "low": 0.092724, "close": 0.094668, "volume": 438621.0, "close_time": 1640368799999}, {"open_time": 1640368800000, "open": 0.094511, "high": 0.0947, "low": 0.093782, "close": 0.0947, "volume": 4797243.0, "close_time": 1640372399999}, {"open_time": 1640372400000, "open": 0.094721, "high": 0.095635, "low": 0.093022, "close": 0.093085, "volume": 4236302.0, "close_time": 1640375999999}, {"open_time": 1640376000000, "open": 0.093014, "high": 0.094531, "low": 0.09244, "close": 0.094504, "volume": 1242014.0, "close_time": 1640379599999}, {"open_time": 1640379600000, "open": 0.094434, "high": 0.094434, "low": 0.093176, "close": 0.09324, "volume": 1386632.0, "close_time": 1640383199999}, {"open_time": 1640383200000, "open": 0.093203, "high": 0.093314, "low": 0.091287, "close": 0.091553, "volume": 700134.0, "close_time": 1640386799999}, {"open_time": 1640386800000, "open": 0.09194, "high": 0.092183, "low": 0.090845, "close": 0.09159, "volume": 570020.0, "close_time": 1640390399999}, {"open_time": 1640390400000, "open": 0.091881, "high": 0.093442, "low": 0.091243, "close": 0.093279, "volume": 253725.0, "close_time": 1640393999999}, {"open_time": 1640394000000, "open": 0.092882, "high": 0.09301, "low": 0.091877, "close": 0.092641, "volume": 130314.0, "close_time": 1640397599999}, {"open_time": 1640397600000, "open": 0.092677, "high": 0.093516, "low": 0.092113, "close": 0.092113, "volume": 2031473.0, "close_time": 1640401199999}, {"open_time": 1640401200000, "open": 0.092112, "high": 0.092925, "low": 0.092112, "close": 0.092335, "volume": 351670.0, "close_time": 1640404799999}, {"open_time": 1640404800000, "open": 0.092404, "high": 0.093176, "low": 0.092377, "close": 0.092547, "volume": 376196.0, "close_time": 1640408399999}, {"open_time": 1640408400000, "open": 0.092538, "high": 0.09306, "low": 0.092538, "close": 0.092938, "volume": 85715.0, "close_time": 1640411999999}, {"open_time": 1640412000000, "open": 0.092528, "high": 0.093249, "low": 0.092202, "close": 0.093144, "volume": 62035.0, "close_time": 1640415599999}, {"open_time": 1640415600000, "open": 0.093264, "high": 0.093844, "low": 0.093237, "close": 0.093396, "volume": 236809.0, "close_time": 1640419199999}, {"open_time": 1640419200000, "open": 0.093117, "high": 0.093251, "low": 0.092731, "close": 0.093251, "volume": 163005.0, "close_time": 1640422799999}, {"open_time": 1640422800000, "open": 0.09336, "high": 0.09336, "low": 0.092963, "close": 0.092965, "volume": 37819.0, "close_time": 1640426399999}, {"open_time": 1640426400000, "open": 0.092755, "high": 0.092772, "low": 0.091699, "close": 0.09182, "volume": 711731.0, "close_time": 1640429999999}, {"open_time": 1640430000000, "open": 0.091666, "high": 0.092043, "low": 0.091594, "close": 0.091807, "volume": 122090.0, "close_time": 1640433599999}, {"open_time": 1640433600000, "open": 0.091757, "high": 0.093126, "low": 0.091757, "close": 0.093126, "volume": 162152.0, "close_time": 1640437199999}, {"open_time": 1640437200000, "open": 0.093079, "high": 0.093354, "low": 0.092534, "close": 0.093342, "volume": 2295751.0, "close_time": 1640440799999}, {"open_time": 1640440800000, "open": 0.092853, "high": 0.092947, "low": 0.092797, "close": 0.092947, "volume": 35143.0, "close_time": 1640444399999}, {"open_time": 1640444400000, "open": 0.093076, "high": 0.093815, "low": 0.093076, "close": 0.093815, "volume": 88840.0, "close_time": 1640447999999}, {"open_time": 1640448000000, "open": 0.093844, "high": 0.09413, "low": 0.092645, "close": 0.093387, "volume": 635416.0, "close_time": 1640451599999}, {"open_time": 1640451600000, "open": 0.093251, "high": 0.093251, "low": 0.091666, "close": 0.09288, "volume": 648355.0, "close_time": 1640455199999}, {"open_time": 1640455200000, "open": 0.092946, "high": 0.094042, "low": 0.092946, "close": 0.09365, "volume": 820978.0, "close_time": 1640458799999}, {"open_time": 1640458800000, "open": 0.09364, "high": 0.09364, "low": 0.093176, "close": 0.093335, "volume": 399357.0, "close_time": 1640462399999}, {"open_time": 1640462400000, "open": 0.093618, "high": 0.09422, "low": 0.093564, "close": 0.094146, "volume": 387434.0, "close_time": 1640465999999}, {"open_time": 1640466000000, "open": 0.094253, "high": 0.095379, "low": 0.094068, "close": 0.094912, "volume": 1926940.0, "close_time": 1640469599999}, {"open_time": 1640469600000, "open": 0.095018, "high": 0.095228, "low": 0.094542, "close": 0.094795, "volume": 188096.0, "close_time": 1640473199999}, {"open_time": 1640473200000, "open": 0.094946, "high": 0.09542, "low": 0.09436, "close": 0.094726, "volume": 940350.0, "close_time": 1640476799999}, {"open_time": 1640476800000, "open": 0.094683, "high": 0.094808, "low": 0.093657, "close": 0.093841, "volume": 494261.0, "close_time": 1640480399999}, {"open_time": 1640480400000, "open": 0.094083, "high": 0.095083, "low": 0.094032, "close": 0.094643, "volume": 933383.0, "close_time": 1640483999999}, {"open_time": 1640484000000, "open": 0.094525, "high": 0.094525, "low": 0.092554, "close": 0.092978, "volume": 1502734.0, "close_time": 1640487599999}, {"open_time": 1640487600000, "open": 0.092882, "high": 0.09298, "low": 0.091311, "close": 0.092027, "volume": 2602850.0, "close_time": 1640491199999}, {"open_time": 1640491200000, "open": 0.09167, "high": 0.092464, "low": 0.091566, "close": 0.0923, "volume": 220997.0, "close_time": 1640494799999}, {"open_time": 1640494800000, "open": 0.092309, "high": 0.092418, "low": 0.091923, "close": 0.091949, "volume": 165519.0, "close_time": 1640498399999}, {"open_time": 1640498400000, "open": 0.091911, "high": 0.092129, "low": 0.091672, "close": 0.091672, "volume": 298407.0, "close_time": 1640501999999}, {"open_time": 1640502000000, "open": 0.092082, "high": 0.092464, "low": 0.092019, "close": 0.092416, "volume": 24629.0, "close_time": 1640505599999}, {"open_time": 1640505600000, "open": 0.092379, "high": 0.093088, "low": 0.092378, "close": 0.092528, "volume": 140278.0, "close_time": 1640509199999}, {"open_time": 1640509200000, "open": 0.092725, "high": 0.093911, "low": 0.092725, "close": 0.093824, "volume": 416026.0, "close_time": 1640512799999}, {"open_time": 1640512800000, "open": 0.093939, "high": 0.09422, "low": 0.093205, "close": 0.09414, "volume": 878153.0, "close_time": 1640516399999}, {"open_time": 1640516400000, "open": 0.094292, "high": 0.094467, "low": 0.092156, "close": 0.093088, "volume": 823917.0, "close_time": 1640519999999}, {"open_time": 1640520000000, "open": 0.092979, "high": 0.093771, "low": 0.092621, "close": 0.093609, "volume": 503849.0, "close_time": 1640523599999}, {"open_time": 1640523600000, "open": 0.093599, "high": 0.094089, "low": 0.093492, "close": 0.093924, "volume": 1965167.0, "close_time": 1640527199999}, {"open_time": 1640527200000, "open": 0.093969, "high": 0.094721, "low": 0.093749, "close": 0.09427, "volume": 2928161.0, "close_time": 1640530799999}, {"open_time": 1640530800000, "open": 0.094314, "high": 0.095048, "low": 0.094277, "close": 0.094284, "volume": 1200771.0, "close_time": 1640534399999}, {"open_time": 1640534400000, "open": 0.094443, "high": 0.095, "low": 0.094185, "close": 0.094685, "volume": 77090.0, "close_time": 1640537999999}, {"open_time": 1640538000000, "open": 0.094792, "high": 0.094985, "low": 0.094333, "close": 0.094556, "volume": 799115.0, "close_time": 1640541599999}, {"open_time": 1640541600000, "open": 0.09431, "high": 0.094446, "low": 0.093942, "close": 0.094211, "volume": 1021376.0, "close_time": 1640545199999}, {"open_time": 1640545200000, "open": 0.094264, "high": 0.094424, "low": 0.094052, "close": 0.094291, "volume": 348705.0, "close_time": 1640548799999}, {"open_time": 1640548800000, "open": 0.09451, "high": 0.09464, "low": 0.093888, "close": 0.093888, "volume": 127428.0, "close_time": 1640552399999}, {"open_time": 1640552400000, "open": 0.093879, "high": 0.094969, "low": 0.092913, "close": 0.094393, "volume": 795888.0, "close_time": 1640555999999}, {"open_time": 1640556000000, "open": 0.094472, "high": 0.094988, "low": 0.094468, "close": 0.094884, "volume": 189056.0, "close_time": 1640559599999}, {"open_time": 1640559600000, "open": 0.094747, "high": 0.09483, "low": 0.094091, "close": 0.094409, "volume": 1782032.0, "close_time": 1640563199999}, {"open_time": 1640563200000, "open": 0.094514, "high": 0.095656, "low": 0.094514, "close": 0.095253, "volume": 2862582.0, "close_time": 1640566799999}, {"open_time": 1640566800000, "open": 0.09529, "high": 0.096371, "low": 0.094922, "close": 0.095837, "volume": 1282615.0, "close_time": 1640570399999}, {"open_time": 1640570400000, "open": 0.095875, "high": 0.096242, "low": 0.0952, "close": 0.095329, "volume": 1283673.0, "close_time": 1640573999999}, {"open_time": 1640574000000, "open": 0.095363, "high": 0.096016, "low": 0.095363, "close": 0.095613, "volume": 153066.0, "close_time": 1640577599999}, {"open_time": 1640577600000, "open": 0.095692, "high": 0.096056, "low": 0.095395, "close": 0.095994, "volume": 541309.0, "close_time": 1640581199999}, {"open_time": 1640581200000, "open": 0.095833, "high": 0.096239, "low": 0.095657, "close": 0.095863, "volume": 387992.0, "close_time": 1640584799999}, {"open_time": 1640584800000, "open": 0.095779, "high": 0.096272, "low": 0.095206, "close": 0.096142, "volume": 151692.0, "close_time": 1640588399999}, {"open_time": 1640588400000, "open": 0.096235, "high": 0.098075, "low": 0.096235, "close": 0.097822, "volume": 3595658.0, "close_time": 1640591999999}, {"open_time": 1640592000000, "open": 0.09775, "high": 0.099078, "low": 0.097437, "close": 0.097675, "volume": 3189842.0, "close_time": 1640595599999}, {"open_time": 1640595600000, "open": 0.097675, "high": 0.098976, "low": 0.097513, "close": 0.09872, "volume": 1198937.0, "close_time": 1640599199999}, {"open_time": 1640599200000, "open": 0.098789, "high": 0.099697, "low": 0.098592, "close": 0.099641, "volume": 304371.0, "close_time": 1640602799999}, {"open_time": 1640602800000, "open": 0.099637, "high": 0.103023, "low": 0.099435, "close": 0.102069, "volume": 10537855.0, "close_time": 1640606399999}, {"open_time": 1640606400000, "open": 0.102117, "high": 0.102497, "low": 0.100609, "close": 0.100877, "volume": 1706277.0, "close_time": 1640609999999}, {"open_time": 1640610000000, "open": 0.10104, "high": 0.101919, "low": 0.100954, "close": 0.101564, "volume": 810561.0, "close_time": 1640613599999}, {"open_time": 1640613600000, "open": 0.101672, "high": 0.101929, "low": 0.101041, "close": 0.101381, "volume": 776412.0, "close_time": 1640617199999}, {"open_time": 1640617200000, "open": 0.101447, "high": 0.102424, "low": 0.10101, "close": 0.101238, "volume": 1419961.0, "close_time": 1640620799999}, {"open_time": 1640620800000, "open": 0.1012, "high": 0.10159, "low": 0.100391, "close": 0.101532, "volume": 563791.0, "close_time": 1640624399999}, {"open_time": 1640624400000, "open": 0.101562, "high": 0.102314, "low": 0.101016, "close": 0.102303, "volume": 1961631.0, "close_time": 1640627999999}, {"open_time": 1640628000000, "open": 0.102302, "high": 0.102425, "low": 0.101276, "close": 0.101519, "volume": 295727.0, "close_time": 1640631599999}, {"open_time": 1640631600000, "open": 0.101519, "high": 0.102096, "low": 0.101087, "close": 0.101529, "volume": 692723.0, "close_time": 1640635199999}, {"open_time": 1640635200000, "open": 0.101423, "high": 0.102252, "low": 0.100542, "close": 0.101423, "volume": 448555.0, "close_time": 1640638799999}, {"open_time": 1640638800000, "open": 0.101476, "high": 0.102041, "low": 0.100596, "close": 0.100711, "volume": 670462.0, "close_time": 1640642399999}, {"open_time": 1640642400000, "open": 0.100614, "high": 0.100912, "low": 0.098198, "close": 0.098988, "volume": 1713430.0, "close_time": 1640645999999}, {"open_time": 1640646000000, "open": 0.09916, "high": 0.099413, "low": 0.097399, "close": 0.097596, "volume": 1058054.0, "close_time": 1640649599999}, {"open_time": 1640649600000, "open": 0.097717, "high": 0.097717, "low": 0.095355, "close": 0.096832, "volume": 1463916.0, "close_time": 1640653199999}, {"open_time": 1640653200000, "open": 0.096768, "high": 0.09713, "low": 0.09502, "close": 0.095568, "volume": 2442042.0, "close_time": 1640656799999}, {"open_time": 1640656800000, "open": 0.095296, "high": 0.096071, "low": 0.094263, "close": 0.095105, "volume": 1940613.0, "close_time": 1640660399999}, {"open_time": 1640660400000, "open": 0.094867, "high": 0.094965, "low": 0.093223, "close": 0.094799, "volume": 1327480.0, "close_time": 1640663999999}, {"open_time": 1640664000000, "open": 0.094671, "high": 0.094671, "low": 0.091845, "close": 0.09297, "volume": 1118395.0, "close_time": 1640667599999}, {"open_time": 1640667600000, "open": 0.09297, "high": 0.093639, "low": 0.092283, "close": 0.093546, "volume": 953890.0, "close_time": 1640671199999}, {"open_time": 1640671200000, "open": 0.093411, "high": 0.094147, "low": 0.093255, "close": 0.093255, "volume": 267044.0, "close_time": 1640674799999}, {"open_time": 1640674800000, "open": 0.093711, "high": 0.094138, "low": 0.093176, "close": 0.093654, "volume": 132161.0, "close_time": 1640678399999}, {"open_time": 1640678400000, "open": 0.09348, "high": 0.094598, "low": 0.0933, "close": 0.093983, "volume": 392035.0, "close_time": 1640681999999}, {"open_time": 1640682000000, "open": 0.093917, "high": 0.094491, "low": 0.092857, "close": 0.09319, "volume": 409279.0, "close_time": 1640685599999}, {"open_time": 1640685600000, "open": 0.093475, "high": 0.094064, "low": 0.092884, "close": 0.094064, "volume": 394445.0, "close_time": 1640689199999}, {"open_time": 1640689200000, "open": 0.09397, "high": 0.094721, "low": 0.093551, "close": 0.094721, "volume": 246064.0, "close_time": 1640692799999}, {"open_time": 1640692800000, "open": 0.094394, "high": 0.094721, "low": 0.093835, "close": 0.093956, "volume": 432970.0, "close_time": 1640696399999}, {"open_time": 1640696400000, "open": 0.093812, "high": 0.095982, "low": 0.093754, "close": 0.094914, "volume": 1830879.0, "close_time": 1640699999999}, {"open_time": 1640700000000, "open": 0.094973, "high": 0.095081, "low": 0.0913, "close": 0.094149, "volume": 1791580.0, "close_time": 1640703599999}, {"open_time": 1640703600000, "open": 0.093959, "high": 0.094553, "low": 0.093104, "close": 0.093378, "volume": 1642960.0, "close_time": 1640707199999}, {"open_time": 1640707200000, "open": 0.093199, "high": 0.093453, "low": 0.090584, "close": 0.092292, "volume": 3625765.0, "close_time": 1640710799999}, {"open_time": 1640710800000, "open": 0.092311, "high": 0.092412, "low": 0.088645, "close": 0.089923, "volume": 9637139.0, "close_time": 1640714399999}, {"open_time": 1640714400000, "open": 0.089903, "high": 0.09012, "low": 0.088537, "close": 0.0895, "volume": 2096012.0, "close_time": 1640717999999}, {"open_time": 1640718000000, "open": 0.089097, "high": 0.089234, "low": 0.087234, "close": 0.089064, "volume": 1438514.0, "close_time": 1640721599999}, {"open_time": 1640721600000, "open": 0.088903, "high": 0.090576, "low": 0.08846, "close": 0.089741, "volume": 1036567.0, "close_time": 1640725199999}, {"open_time": 1640725200000, "open": 0.089542, "high": 0.08994, "low": 0.088384, "close": 0.088823, "volume": 641273.0, "close_time": 1640728799999}, {"open_time": 1640728800000, "open": 0.088739, "high": 0.089133, "low": 0.087864, "close": 0.089123, "volume": 995466.0, "close_time": 1640732399999}, {"open_time": 1640732400000, "open": 0.089174, "high": 0.089447, "low": 0.087473, "close": 0.087473, "volume": 418384.0, "close_time": 1640735999999}, {"open_time": 1640736000000, "open": 0.087828, "high": 0.08913, "low": 0.087327, "close": 0.088998, "volume": 897165.0, "close_time": 1640739599999}, {"open_time": 1640739600000, "open": 0.089123, "high": 0.089666, "low": 0.088645, "close": 0.088743, "volume": 718471.0, "close_time": 1640743199999}, {"open_time": 1640743200000, "open": 0.088584, "high": 0.089477, "low": 0.088458, "close": 0.089477, "volume": 3584306.0, "close_time": 1640746799999}, {"open_time": 1640746800000, "open": 0.089398, "high": 0.090081, "low": 0.089292, "close": 0.089893, "volume": 2566361.0, "close_time": 1640750399999}, {"open_time": 1640750400000, "open": 0.089973, "high": 0.090124, "low": 0.089104, "close": 0.089228, "volume": 1125128.0, "close_time": 1640753999999}, {"open_time": 1640754000000, "open": 0.089291, "high": 0.089486, "low": 0.088215, "close": 0.088432, "volume": 205049.0, "close_time": 1640757599999}, {"open_time": 1640757600000, "open": 0.088834, "high": 0.089305, "low": 0.08835, "close": 0.08835, "volume": 123690.0, "close_time": 1640761199999}, {"open_time": 1640761200000, "open": 0.088844, "high": 0.088844, "low": 0.087279, "close": 0.087469, "volume": 3676697.0, "close_time": 1640764799999}, {"open_time": 1640764800000, "open": 0.087578, "high": 0.088728, "low": 0.087536, "close": 0.088437, "volume": 79415.0, "close_time": 1640768399999}, {"open_time": 1640768400000, "open": 0.088447, "high": 0.088921, "low": 0.086903, "close": 0.088408, "volume": 742645.0, "close_time": 1640771999999}, {"open_time": 1640772000000, "open": 0.088305, "high": 0.088446, "low": 0.087667, "close": 0.087781, "volume": 293627.0, "close_time": 1640775599999}, {"open_time": 1640775600000, "open": 0.087575, "high": 0.088285, "low": 0.087312, "close": 0.088285, "volume": 238644.0, "close_time": 1640779199999}, {"open_time": 1640779200000, "open": 0.087991, "high": 0.087991, "low": 0.084559, "close": 0.084963, "volume": 2426597.0, "close_time": 1640782799999}, {"open_time": 1640782800000, "open": 0.084757, "high": 0.085914, "low": 0.083597, "close": 0.085658, "volume": 2542263.0, "close_time": 1640786399999}, {"open_time": 1640786400000, "open": 0.085617, "high": 0.086851, "low": 0.084978, "close": 0.086714, "volume": 1660101.0, "close_time": 1640789999999}, {"open_time": 1640790000000, "open": 0.086576, "high": 0.087188, "low": 0.086308, "close": 0.08687, "volume": 950466.0, "close_time": 1640793599999}, {"open_time": 1640793600000, "open": 0.086711, "high": 0.086711, "low": 0.085417, "close": 0.085929, "volume": 1132578.0, "close_time": 1640797199999}, {"open_time": 1640797200000, "open": 0.08578, "high": 0.085923, "low": 0.08476, "close": 0.085257, "volume": 2013641.0, "close_time": 1640800799999}, {"open_time": 1640800800000, "open": 0.085317, "high": 0.085883, "low": 0.085076, "close": 0.085303, "volume": 695954.0, "close_time": 1640804399999}, {"open_time": 1640804400000, "open": 0.085199, "high": 0.085275, "low": 0.084, "close": 0.084175, "volume": 1908739.0, "close_time": 1640807999999}, {"open_time": 1640808000000, "open": 0.084005, "high": 0.085365, "low": 0.083763, "close": 0.084495, "volume": 3407154.0, "close_time": 1640811599999}, {"open_time": 1640811600000, "open": 0.084457, "high": 0.08446, "low": 0.08342, "close": 0.084098, "volume": 1264104.0, "close_time": 1640815199999}, {"open_time": 1640815200000, "open": 0.084077, "high": 0.08475, "low": 0.083575, "close": 0.083914, "volume": 2166822.0, "close_time": 1640818799999}, {"open_time": 1640818800000, "open": 0.084085, "high": 0.084193, "low": 0.081906, "close": 0.082406, "volume": 3171855.0, "close_time": 1640822399999}, {"open_time": 1640822400000, "open": 0.08249, "high": 0.082866, "low": 0.080721, "close": 0.08263, "volume": 3247339.0, "close_time": 1640825999999}, {"open_time": 1640826000000, "open": 0.082372, "high": 0.082565, "low": 0.081531, "close": 0.082134, "volume": 1083711.0, "close_time": 1640829599999}, {"open_time": 1640829600000, "open": 0.082205, "high": 0.082221, "low": 0.081259, "close": 0.082041, "volume": 1280913.0, "close_time": 1640833199999}, {"open_time": 1640833200000, "open": 0.082217, "high": 0.082302, "low": 0.081279, "close": 0.081645, "volume": 5233652.0, "close_time": 1640836799999}, {"open_time": 1640836800000, "open": 0.081673, "high": 0.082788, "low": 0.081673, "close": 0.082143, "volume": 472574.0, "close_time": 1640840399999}, {"open_time": 1640840400000, "open": 0.082087, "high": 0.082718, "low": 0.081774, "close": 0.082718, "volume": 225585.0, "close_time": 1640843999999}, {"open_time": 1640844000000, "open": 0.082388, "high": 0.083853, "low": 0.082254, "close": 0.083698, "volume": 1251326.0, "close_time": 1640847599999}, {"open_time": 1640847600000, "open": 0.083565, "high": 0.08475, "low": 0.083481, "close": 0.084346, "volume": 2775905.0, "close_time": 1640851199999}, {"open_time": 1640851200000, "open": 0.084522, "high": 0.085135, "low": 0.083495, "close": 0.083495, "volume": 483846.0, "close_time": 1640854799999}, {"open_time": 1640854800000, "open": 0.083658, "high": 0.084541, "low": 0.083658, "close": 0.083743, "volume": 1643993.0, "close_time": 1640858399999}, {"open_time": 1640858400000, "open": 0.083891, "high": 0.084313, "low": 0.083688, "close": 0.084076, "volume": 398201.0, "close_time": 1640861999999}, {"open_time": 1640862000000, "open": 0.08419, "high": 0.085572, "low": 0.08384, "close": 0.085468, "volume": 611484.0, "close_time": 1640865599999}, {"open_time": 1640865600000, "open": 0.085649, "high": 0.086532, "low": 0.085317, "close": 0.086124, "volume": 2114661.0, "close_time": 1640869199999}, {"open_time": 1640869200000, "open": 0.086203, "high": 0.086436, "low": 0.0854, "close": 0.08552, "volume": 1358536.0, "close_time": 1640872799999}, {"open_time": 1640872800000, "open": 0.085428, "high": 0.086047, "low": 0.085128, "close": 0.085921, "volume": 747841.0, "close_time": 1640876399999}, {"open_time": 1640876400000, "open": 0.085717, "high": 0.086171, "low": 0.085182, "close": 0.085182, "volume": 1060131.0, "close_time": 1640879999999}, {"open_time": 1640880000000, "open": 0.085212, "high": 0.086209, "low": 0.085029, "close": 0.086145, "volume": 1550850.0, "close_time": 1640883599999}, {"open_time": 1640883600000, "open": 0.085682, "high": 0.086137, "low": 0.085527, "close": 0.085917, "volume": 318761.0, "close_time": 1640887199999}, {"open_time": 1640887200000, "open": 0.086013, "high": 0.086044, "low": 0.085234, "close": 0.086044, "volume": 1662416.0, "close_time": 1640890799999}, {"open_time": 1640890800000, "open": 0.085805, "high": 0.086416, "low": 0.085805, "close": 0.086064, "volume": 1780175.0, "close_time": 1640894399999}, {"open_time": 1640894400000, "open": 0.085778, "high": 0.086155, "low": 0.08458, "close": 0.085095, "volume": 2768800.0, "close_time": 1640897999999}, {"open_time": 1640898000000, "open": 0.085065, "high": 0.085404, "low": 0.084228, "close": 0.085166, "volume": 1342684.0, "close_time": 1640901599999}, {"open_time": 1640901600000, "open": 0.0851, "high": 0.08546, "low": 0.083996, "close": 0.084286, "volume": 1072589.0, "close_time": 1640905199999}, {"open_time": 1640905200000, "open": 0.084597, "high": 0.084975, "low": 0.084127, "close": 0.08461, "volume": 1635266.0, "close_time": 1640908799999}, {"open_time": 1640908800000, "open": 0.084619, "high": 0.085243, "low": 0.083666, "close": 0.084241, "volume": 1975005.0, "close_time": 1640912399999}, {"open_time": 1640912400000, "open": 0.084253, "high": 0.084676, "low": 0.083575, "close": 0.084396, "volume": 409351.0, "close_time": 1640915999999}, {"open_time": 1640916000000, "open": 0.084145, "high": 0.084145, "low": 0.083314, "close": 0.083971, "volume": 1151888.0, "close_time": 1640919599999}, {"open_time": 1640919600000, "open": 0.08379, "high": 0.084363, "low": 0.083648, "close": 0.084249, "volume": 488926.0, "close_time": 1640923199999}, {"open_time": 1640923200000, "open": 0.084324, "high": 0.084841, "low": 0.0841, "close": 0.084639, "volume": 1441521.0, "close_time": 1640926799999}, {"open_time": 1640926800000, "open": 0.08465, "high": 0.08465, "low": 0.084028, "close": 0.084028, "volume": 529632.0, "close_time": 1640930399999}, {"open_time": 1640930400000, "open": 0.084025, "high": 0.0847, "low": 0.083592, "close": 0.084672, "volume": 421163.0, "close_time": 1640933999999}, {"open_time": 1640934000000, "open": 0.084491, "high": 0.084508, "low": 0.083224, "close": 0.084251, "volume": 1603694.0, "close_time": 1640937599999}, {"open_time": 1640937600000, "open": 0.084185, "high": 0.087018, "low": 0.083874, "close": 0.086492, "volume": 2431234.0, "close_time": 1640941199999}, {"open_time": 1640941200000, "open": 0.086611, "high": 0.087348, "low": 0.086392, "close": 0.086477, "volume": 972895.0, "close_time": 1640944799999}, {"open_time": 1640944800000, "open": 0.086505, "high": 0.087066, "low": 0.086038, "close": 0.086038, "volume": 435679.0, "close_time": 1640948399999}, {"open_time": 1640948400000, "open": 0.086382, "high": 0.086487, "low": 0.085797, "close": 0.086018, "volume": 333756.0, "close_time": 1640951999999}, {"open_time": 1640952000000, "open": 0.086059, "high": 0.086293, "low": 0.085778, "close": 0.085982, "volume": 392224.0, "close_time": 1640955599999}, {"open_time": 1640955600000, "open": 0.086065, "high": 0.086123, "low": 0.085769, "close": 0.085828, "volume": 544642.0, "close_time": 1640959199999}, {"open_time": 1640959200000, "open": 0.085828, "high": 0.08605, "low": 0.085454, "close": 0.085796, "volume": 341850.0, "close_time": 1640962799999}, {"open_time": 1640962800000, "open": 0.085657, "high": 0.085775, "low": 0.085454, "close": 0.085703, "volume": 404532.0, "close_time": 1640966399999}, {"open_time": 1640966400000, "open": 0.08571, "high": 0.086423, "low": 0.084978, "close": 0.084978, "volume": 1256357.0, "close_time": 1640969999999}, {"open_time": 1640970000000, "open": 0.085251, "high": 0.085347, "low": 0.083662, "close": 0.083931, "volume": 2257615.0, "close_time": 1640973599999}, {"open_time": 1640973600000, "open": 0.08413, "high": 0.08413, "low": 0.083072, "close": 0.08316, "volume": 1416292.0, "close_time": 1640977199999}, {"open_time": 1640977200000, "open": 0.083138, "high": 0.083227, "low": 0.081027, "close": 0.081071, "volume": 3045771.0, "close_time": 1640980799999}, {"open_time": 1640980800000, "open": 0.081048, "high": 0.082253, "low": 0.08085, "close": 0.080943, "volume": 2883079.0, "close_time": 1640984399999}, {"open_time": 1640984400000, "open": 0.081048, "high": 0.082999, "low": 0.081048, "close": 0.082613, "volume": 4110897.0, "close_time": 1640987999999}, {"open_time": 1640988000000, "open": 0.082682, "high": 0.083243, "low": 0.082494, "close": 0.082874, "volume": 3349107.0, "close_time": 1640991599999}, {"open_time": 1640991600000, "open": 0.083133, "high": 0.083443, "low": 0.082478, "close": 0.082556, "volume": 1073515.0, "close_time": 1640995199999}, {"open_time": 1640995200000, "open": 0.083048, "high": 0.084458, "low": 0.081455, "close": 0.084379, "volume": 9442939.0, "close_time": 1640998799999}, {"open_time": 1640998800000, "open": 0.084404, "high": 0.084925, "low": 0.084037, "close": 0.084273, "volume": 1914945.0, "close_time": 1641002399999}, {"open_time": 1641002400000, "open": 0.084189, "high": 0.0846, "low": 0.084007, "close": 0.084261, "volume": 3584135.0, "close_time": 1641005999999}, {"open_time": 1641006000000, "open": 0.084292, "high": 0.084382, "low": 0.083903, "close": 0.083903, "volume": 1245082.0, "close_time": 1641009599999}, {"open_time": 1641009600000, "open": 0.083982, "high": 0.083982, "low": 0.083077, "close": 0.083152, "volume": 1702793.0, "close_time": 1641013199999}, {"open_time": 1641013200000, "open": 0.083268, "high": 0.084817, "low": 0.083176, "close": 0.084146, "volume": 5616973.0, "close_time": 1641016799999}, {"open_time": 1641016800000, "open": 0.08411, "high": 0.084407, "low": 0.083787, "close": 0.083787, "volume": 717767.0, "close_time": 1641020399999}, {"open_time": 1641020400000, "open": 0.083841, "high": 0.08427, "low": 0.083599, "close": 0.08427, "volume": 1246726.0, "close_time": 1641023999999}, {"open_time": 1641024000000, "open": 0.084166, "high": 0.084541, "low": 0.084166, "close": 0.084191, "volume": 469758.0, "close_time": 1641027599999}, {"open_time": 1641027600000, "open": 0.084316, "high": 0.084316, "low": 0.083575, "close": 0.084014, "volume": 624942.0, "close_time": 1641031199999}, {"open_time": 1641031200000, "open": 0.084127, "high": 0.084363, "low": 0.082903, "close": 0.083424, "volume": 265652.0, "close_time": 1641034799999}, {"open_time": 1641034800000, "open": 0.083654, "high": 0.083654, "low": 0.083509, "close": 0.083509, "volume": 19500.0, "close_time": 1641038399999}, {"open_time": 1641038400000, "open": 0.08363, "high": 0.08408, "low": 0.08356, "close": 0.084074, "volume": 40152.0, "close_time": 1641041999999}, {"open_time": 1641042000000, "open": 0.084175, "high": 0.08442, "low": 0.083966, "close": 0.083966, "volume": 54492.0, "close_time": 1641045599999}, {"open_time": 1641045600000, "open": 0.084248, "high": 0.084248, "low": 0.083807, "close": 0.083959, "volume": 447898.0, "close_time": 1641049199999}, {"open_time": 1641049200000, "open": 0.084044, "high": 0.085161, "low": 0.084019, "close": 0.084819, "volume": 708247.0, "close_time": 1641052799999}, {"open_time": 1641052800000, "open": 0.084797, "high": 0.085297, "low": 0.084569, "close": 0.0846, "volume": 237389.0, "close_time": 1641056399999}, {"open_time": 1641056400000, "open": 0.084745, "high": 0.085895, "low": 0.084622, "close": 0.08561, "volume": 788605.0, "close_time": 1641059999999}, {"open_time": 1641060000000, "open": 0.085497, "high": 0.085779, "low": 0.084927, "close": 0.08576, "volume": 1739764.0, "close_time": 1641063599999}, {"open_time": 1641063600000, "open": 0.085672, "high": 0.086187, "low": 0.085499, "close": 0.085724, "volume": 207943.0, "close_time": 1641067199999}, {"open_time": 1641067200000, "open": 0.085697, "high": 0.086237, "low": 0.085648, "close": 0.08593, "volume": 1074605.0, "close_time": 1641070799999}, {"open_time": 1641070800000, "open": 0.086081, "high": 0.086112, "low": 0.085481, "close": 0.085481, "volume": 1020843.0, "close_time": 1641074399999}, {"open_time": 1641074400000, "open": 0.085481, "high": 0.086132, "low": 0.085227, "close": 0.085925, "volume": 270863.0, "close_time": 1641077999999}, {"open_time": 1641078000000, "open": 0.085829, "high": 0.086832, "low": 0.085636, "close": 0.086555, "volume": 338798.0, "close_time": 1641081599999}, {"open_time": 1641081600000, "open": 0.086623, "high": 0.086773, "low": 0.085932, "close": 0.08649, "volume": 1308903.0, "close_time": 1641085199999}, {"open_time": 1641085200000, "open": 0.086581, "high": 0.086679, "low": 0.085932, "close": 0.086191, "volume": 455102.0, "close_time": 1641088799999}, {"open_time": 1641088800000, "open": 0.086128, "high": 0.086215, "low": 0.085778, "close": 0.085867, "volume": 272930.0, "close_time": 1641092399999}, {"open_time": 1641092400000, "open": 0.085898, "high": 0.086165, "low": 0.085773, "close": 0.086098, "volume": 227516.0, "close_time": 1641095999999}, {"open_time": 1641096000000, "open": 0.086289, "high": 0.086422, "low": 0.0845, "close": 0.085136, "volume": 1151777.0, "close_time": 1641099599999}, {"open_time": 1641099600000, "open": 0.085197, "high": 0.085725, "low": 0.085197, "close": 0.085577, "volume": 390919.0, "close_time": 1641103199999}, {"open_time": 1641103200000, "open": 0.085615, "high": 0.085779, "low": 0.085409, "close": 0.085409, "volume": 152483.0, "close_time": 1641106799999}, {"open_time": 1641106800000, "open": 0.085306, "high": 0.085672, "low": 0.085215, "close": 0.085375, "volume": 96274.0, "close_time": 1641110399999}, {"open_time": 1641110400000, "open": 0.08532, "high": 0.085725, "low": 0.084838, "close": 0.085725, "volume": 148736.0, "close_time": 1641113999999}, {"open_time": 1641114000000, "open": 0.085766, "high": 0.086632, "low": 0.085766, "close": 0.085921, "volume": 543184.0, "close_time": 1641117599999}, {"open_time": 1641117600000, "open": 0.085955, "high": 0.086295, "low": 0.085864, "close": 0.086137, "volume": 338004.0, "close_time": 1641121199999}, {"open_time": 1641121200000, "open": 0.086443, "high": 0.086562, "low": 0.086035, "close": 0.086069, "volume": 33192.0, "close_time": 1641124799999}, {"open_time": 1641124800000, "open": 0.085956, "high": 0.087048, "low": 0.085596, "close": 0.087004, "volume": 1265542.0, "close_time": 1641128399999}, {"open_time": 1641128400000, "open": 0.087014, "high": 0.087042, "low": 0.086527, "close": 0.086956, "volume": 261122.0, "close_time": 1641131999999}, {"open_time": 1641132000000, "open": 0.086804, "high": 0.087746, "low": 0.086804, "close": 0.087058, "volume": 1561195.0, "close_time": 1641135599999}, {"open_time": 1641135600000, "open": 0.086848, "high": 0.087715, "low": 0.086797, "close": 0.087382, "volume": 470812.0, "close_time": 1641139199999}, {"open_time": 1641139200000, "open": 0.087715, "high": 0.088755, "low": 0.087715, "close": 0.088447, "volume": 441156.0, "close_time": 1641142799999}, {"open_time": 1641142800000, "open": 0.08867, "high": 0.088763, "low": 0.087462, "close": 0.087619, "volume": 5306434.0, "close_time": 1641146399999}, {"open_time": 1641146400000, "open": 0.087623, "high": 0.087623, "low": 0.085782, "close": 0.086437, "volume": 2814083.0, "close_time": 1641149999999}, {"open_time": 1641150000000, "open": 0.086427, "high": 0.08681, "low": 0.086138, "close": 0.086526, "volume": 1041338.0, "close_time": 1641153599999}, {"open_time": 1641153600000, "open": 0.086347, "high": 0.086672, "low": 0.086289, "close": 0.086672, "volume": 525858.0, "close_time": 1641157199999}, {"open_time": 1641157200000, "open": 0.086615, "high": 0.087004, "low": 0.086479, "close": 0.08669, "volume": 1413452.0, "close_time": 1641160799999}, {"open_time": 1641160800000, "open": 0.086668, "high": 0.087157, "low": 0.086571, "close": 0.087044, "volume": 316766.0, "close_time": 1641164399999}, {"open_time": 1641164400000, "open": 0.087157, "high": 0.087472, "low": 0.087005, "close": 0.087005, "volume": 337831.0, "close_time": 1641167999999}, {"open_time": 1641168000000, "open": 0.086955, "high": 0.086955, "low": 0.086307, "close": 0.086535, "volume": 694710.0, "close_time": 1641171599999}, {"open_time": 1641171600000, "open": 0.0864, "high": 0.086724, "low": 0.085986, "close": 0.086723, "volume": 461678.0, "close_time": 1641175199999}, {"open_time": 1641175200000, "open": 0.086655, "high": 0.086655, "low": 0.085646, "close": 0.085853, "volume": 969932.0, "close_time": 1641178799999}, {"open_time": 1641178800000, "open": 0.085801, "high": 0.08612, "low": 0.08528, "close": 0.085577, "volume": 848339.0, "close_time": 1641182399999}, {"open_time": 1641182400000, "open": 0.085514, "high": 0.085979, "low": 0.085326, "close": 0.085739, "volume": 3377721.0, "close_time": 1641185999999}, {"open_time": 1641186000000, "open": 0.085589, "high": 0.086296, "low": 0.085226, "close": 0.086234, "volume": 972140.0, "close_time": 1641189599999}, {"open_time": 1641189600000, "open": 0.086071, "high": 0.086071, "low": 0.085558, "close": 0.085558, "volume": 187520.0, "close_time": 1641193199999}, {"open_time": 1641193200000, "open": 0.085649, "high": 0.086105, "low": 0.085446, "close": 0.086105, "volume": 510566.0, "close_time": 1641196799999}, {"open_time": 1641196800000, "open": 0.086132, "high": 0.086488, "low": 0.085823, "close": 0.085954, "volume": 326131.0, "close_time": 1641200399999}, {"open_time": 1641200400000, "open": 0.086015, "high": 0.086151, "low": 0.085596, "close": 0.086017, "volume": 484311.0, "close_time": 1641203999999}, {"open_time": 1641204000000, "open": 0.086159, "high": 0.087221, "low": 0.086104, "close": 0.086809, "volume": 660107.0, "close_time": 1641207599999}, {"open_time": 1641207600000, "open": 0.087077, "high": 0.087261, "low": 0.086829, "close": 0.087011, "volume": 117682.0, "close_time": 1641211199999}, {"open_time": 1641211200000, "open": 0.086965, "high": 0.087129, "low": 0.086679, "close": 0.08677, "volume": 257580.0, "close_time": 1641214799999}, {"open_time": 1641214800000, "open": 0.086932, "high": 0.087456, "low": 0.08677, "close": 0.087042, "volume": 524979.0, "close_time": 1641218399999}, {"open_time": 1641218400000, "open": 0.086848, "high": 0.088784, "low": 0.08654, "close": 0.087433, "volume": 2662630.0, "close_time": 1641221999999}, {"open_time": 1641222000000, "open": 0.087808, "high": 0.088732, "low": 0.086983, "close": 0.087243, "volume": 733048.0, "close_time": 1641225599999}, {"open_time": 1641225600000, "open": 0.087416, "high": 0.087606, "low": 0.084923, "close": 0.086141, "volume": 1777091.0, "close_time": 1641229199999}, {"open_time": 1641229200000, "open": 0.086129, "high": 0.086861, "low": 0.085545, "close": 0.086183, "volume": 1219190.0, "close_time": 1641232799999}, {"open_time": 1641232800000, "open": 0.086508, "high": 0.086609, "low": 0.085778, "close": 0.085854, "volume": 558362.0, "close_time": 1641236399999}, {"open_time": 1641236400000, "open": 0.085942, "high": 0.086443, "low": 0.085666, "close": 0.085707, "volume": 245668.0, "close_time": 1641239999999}, {"open_time": 1641240000000, "open": 0.085695, "high": 0.085841, "low": 0.084334, "close": 0.084963, "volume": 590331.0, "close_time": 1641243599999}, {"open_time": 1641243600000, "open": 0.085016, "high": 0.086198, "low": 0.084757, "close": 0.085689, "volume": 561083.0, "close_time": 1641247199999}, {"open_time": 1641247200000, "open": 0.085575, "high": 0.08625, "low": 0.085481, "close": 0.085745, "volume": 286013.0, "close_time": 1641250799999}, {"open_time": 1641250800000, "open": 0.086043, "high": 0.086309, "low": 0.085689, "close": 0.085976, "volume": 114945.0, "close_time": 1641254399999}, {"open_time": 1641254400000, "open": 0.085919, "high": 0.086038, "low": 0.084504, "close": 0.084705, "volume": 2524257.0, "close_time": 1641257999999}, {"open_time": 1641258000000, "open": 0.084759, "high": 0.085306, "low": 0.083816, "close": 0.083871, "volume": 1397525.0, "close_time": 1641261599999}, {"open_time": 1641261600000, "open": 0.08387, "high": 0.08476, "low": 0.083688, "close": 0.084324, "volume": 982338.0, "close_time": 1641265199999}, {"open_time": 1641265200000, "open": 0.084171, "high": 0.084831, "low": 0.08375, "close": 0.084672, "volume": 571284.0, "close_time": 1641268799999}, {"open_time": 1641268800000, "open": 0.084602, "high": 0.084822, "low": 0.084127, "close": 0.084551, "volume": 216177.0, "close_time": 1641272399999}, {"open_time": 1641272400000, "open": 0.08473, "high": 0.085051, "low": 0.083967, "close": 0.085051, "volume": 4395765.0, "close_time": 1641275999999}, {"open_time": 1641276000000, "open": 0.085095, "high": 0.085208, "low": 0.084734, "close": 0.085208, "volume": 2186641.0, "close_time": 1641279599999}, {"open_time": 1641279600000, "open": 0.085235, "high": 0.085572, "low": 0.085181, "close": 0.085467, "volume": 172529.0, "close_time": 1641283199999}, {"open_time": 1641283200000, "open": 0.08535, "high": 0.086057, "low": 0.08535, "close": 0.085811, "volume": 194511.0, "close_time": 1641286799999}, {"open_time": 1641286800000, "open": 0.086057, "high": 0.08625, "low": 0.08528, "close": 0.085392, "volume": 4978468.0, "close_time": 1641290399999}, {"open_time": 1641290400000, "open": 0.085562, "high": 0.086348, "low": 0.085437, "close": 0.086274, "volume": 1144403.0, "close_time": 1641293999999}, {"open_time": 1641294000000, "open": 0.086306, "high": 0.086607, "low": 0.086057, "close": 0.086586, "volume": 530508.0, "close_time": 1641297599999}, {"open_time": 1641297600000, "open": 0.086607, "high": 0.086746, "low": 0.086146, "close": 0.086377, "volume": 318163.0, "close_time": 1641301199999}, {"open_time": 1641301200000, "open": 0.086137, "high": 0.087808, "low": 0.085666, "close": 0.087238, "volume": 870110.0, "close_time": 1641304799999}, {"open_time": 1641304800000, "open": 0.087499, "high": 0.088885, "low": 0.087499, "close": 0.088661, "volume": 2240205.0, "close_time": 1641308399999}, {"open_time": 1641308400000, "open": 0.088735, "high": 0.089447, "low": 0.087386, "close": 0.087808, "volume": 4001675.0, "close_time": 1641311999999}, {"open_time": 1641312000000, "open": 0.087818, "high": 0.089025, "low": 0.08729, "close": 0.088583, "volume": 1224481.0, "close_time": 1641315599999}, {"open_time": 1641315600000, "open": 0.088489, "high": 0.089457, "low": 0.087994, "close": 0.088291, "volume": 2738767.0, "close_time": 1641319199999}, {"open_time": 1641319200000, "open": 0.088798, "high": 0.089793, "low": 0.086266, "close": 0.086589, "volume": 4872488.0, "close_time": 1641322799999}, {"open_time": 1641322800000, "open": 0.086469, "high": 0.088285, "low": 0.086286, "close": 0.087221, "volume": 7113245.0, "close_time": 1641326399999}, {"open_time": 1641326400000, "open": 0.087116, "high": 0.088728, "low": 0.087116, "close": 0.088374, "volume": 1295592.0, "close_time": 1641329999999}, {"open_time": 1641330000000, "open": 0.088236, "high": 0.088236, "low": 0.08736, "close": 0.087581, "volume": 1609533.0, "close_time": 1641333599999}, {"open_time": 1641333600000, "open": 0.087553, "high": 0.087705, "low": 0.087097, "close": 0.087183, "volume": 117652.0, "close_time": 1641337199999}, {"open_time": 1641337200000, "open": 0.087243, "high": 0.0874, "low": 0.085875, "close": 0.085881, "volume": 2059075.0, "close_time": 1641340799999}, {"open_time": 1641340800000, "open": 0.085871, "high": 0.087606, "low": 0.085532, "close": 0.087606, "volume": 2944284.0, "close_time": 1641344399999}, {"open_time": 1641344400000, "open": 0.087606, "high": 0.087888, "low": 0.087042, "close": 0.08745, "volume": 1083180.0, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 0.087315, "high": 0.088024, "low": 0.087315, "close": 0.087902, "volume": 2226193.0, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 0.08795, "high": 0.088882, "low": 0.08795, "close": 0.088604, "volume": 1597680.0, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 0.088685, "high": 0.08883, "low": 0.088365, "close": 0.088608, "volume": 913258.0, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 0.088479, "high": 0.08873, "low": 0.088185, "close": 0.088654, "volume": 260690.0, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 0.088605, "high": 0.089833, "low": 0.088422, "close": 0.089386, "volume": 902855.0, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 0.089498, "high": 0.089649, "low": 0.088911, "close": 0.089086, "volume": 528296.0, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 0.089133, "high": 0.089187, "low": 0.088384, "close": 0.089075, "volume": 871022.0, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 0.089022, "high": 0.090457, "low": 0.088966, "close": 0.090282, "volume": 1592571.0, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 0.090302, "high": 0.091658, "low": 0.090132, "close": 0.091248, "volume": 3063218.0, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 0.091239, "high": 0.092065, "low": 0.090369, "close": 0.091014, "volume": 4032413.0, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 0.091086, "high": 0.092261, "low": 0.090165, "close": 0.092078, "volume": 6383430.0, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 0.092005, "high": 0.094955, "low": 0.0919, "close": 0.094602, "volume": 5730899.0, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 0.094641, "high": 0.094886, "low": 0.093122, "close": 0.093879, "volume": 4586412.0, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 0.093872, "high": 0.09437, "low": 0.093427, "close": 0.094193, "volume": 1780107.0, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 0.094308, "high": 0.095698, "low": 0.093617, "close": 0.095438, "volume": 2786332.0, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 0.095702, "high": 0.096, "low": 0.093258, "close": 0.093346, "volume": 3738183.0, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 0.093347, "high": 0.095074, "low": 0.092389, "close": 0.094502, "volume": 6465144.0, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 0.094304, "high": 0.094689, "low": 0.088645, "close": 0.088763, "volume": 12083435.0, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 0.088743, "high": 0.089894, "low": 0.086203, "close": 0.086435, "volume": 6425448.0, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 0.086434, "high": 0.087706, "low": 0.084155, "close": 0.084207, "volume": 7622793.0, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 0.084148, "high": 0.084693, "low": 0.078621, "close": 0.083867, "volume": 7794818.0, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 0.083868, "high": 0.085521, "low": 0.082971, "close": 0.084403, "volume": 5007420.0, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 0.084489, "high": 0.084919, "low": 0.083268, "close": 0.084266, "volume": 2278818.0, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 0.08434, "high": 0.084363, "low": 0.082013, "close": 0.082937, "volume": 1485331.0, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 0.082556, "high": 0.083133, "low": 0.081732, "close": 0.081859, "volume": 3306431.0, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 0.082071, "high": 0.082574, "low": 0.081, "close": 0.081098, "volume": 2734012.0, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 0.081415, "high": 0.08294, "low": 0.081069, "close": 0.082688, "volume": 1966445.0, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 0.082352, "high": 0.083443, "low": 0.081775, "close": 0.08294, "volume": 1201976.0, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 0.082352, "high": 0.08339, "low": 0.081966, "close": 0.082662, "volume": 961843.0, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 0.082418, "high": 0.08339, "low": 0.082143, "close": 0.08323, "volume": 838084.0, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 0.083195, "high": 0.083195, "low": 0.081324, "close": 0.082391, "volume": 1124517.0, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 0.081905, "high": 0.082304, "low": 0.080405, "close": 0.080457, "volume": 1838745.0, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 0.080932, "high": 0.08266, "low": 0.080932, "close": 0.082013, "volume": 1483102.0, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 0.082222, "high": 0.08251, "low": 0.080983, "close": 0.08165, "volume": 1136598.0, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 0.081916, "high": 0.082035, "low": 0.080506, "close": 0.081939, "volume": 1660939.0, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 0.082009, "high": 0.08266, "low": 0.081531, "close": 0.082625, "volume": 1766565.0, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 0.082636, "high": 0.082978, "low": 0.081676, "close": 0.08187, "volume": 1243778.0, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 0.081842, "high": 0.08266, "low": 0.081279, "close": 0.082507, "volume": 781064.0, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 0.082467, "high": 0.083059, "low": 0.081889, "close": 0.082587, "volume": 1119998.0, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 0.082568, "high": 0.083214, "low": 0.082231, "close": 0.08311, "volume": 1302137.0, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 0.083243, "high": 0.084165, "low": 0.083243, "close": 0.083441, "volume": 1862356.0, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 0.083445, "high": 0.083524, "low": 0.083125, "close": 0.083396, "volume": 440796.0, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 0.083281, "high": 0.083663, "low": 0.082368, "close": 0.082667, "volume": 929000.0, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 0.082671, "high": 0.082894, "low": 0.082437, "close": 0.082617, "volume": 660943.0, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 0.082617, "high": 0.083414, "low": 0.082366, "close": 0.083068, "volume": 285408.0, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 0.083024, "high": 0.083085, "low": 0.082349, "close": 0.082656, "volume": 311884.0, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 0.082923, "high": 0.082928, "low": 0.081199, "close": 0.081768, "volume": 834315.0, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 0.081947, "high": 0.082107, "low": 0.081347, "close": 0.081666, "volume": 773504.0, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 0.081758, "high": 0.081908, "low": 0.080623, "close": 0.080794, "volume": 2129886.0, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 0.080818, "high": 0.081077, "low": 0.077493, "close": 0.078368, "volume": 2943597.0, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 0.078174, "high": 0.079194, "low": 0.075942, "close": 0.078894, "volume": 6288711.0, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 0.07928, "high": 0.079403, "low": 0.07824, "close": 0.079011, "volume": 2278885.0, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 0.078865, "high": 0.078865, "low": 0.077697, "close": 0.078156, "volume": 1075772.0, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 0.077876, "high": 0.078906, "low": 0.077125, "close": 0.078804, "volume": 356288.0, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 0.078798, "high": 0.080677, "low": 0.078792, "close": 0.07963, "volume": 2235929.0, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 0.080075, "high": 0.080837, "low": 0.080075, "close": 0.080673, "volume": 60782.0, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 0.080536, "high": 0.080992, "low": 0.079886, "close": 0.079886, "volume": 722698.0, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 0.08005, "high": 0.080553, "low": 0.079957, "close": 0.080042, "volume": 399985.0, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 0.080351, "high": 0.080879, "low": 0.080215, "close": 0.080215, "volume": 99175.0, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 0.080525, "high": 0.081021, "low": 0.077469, "close": 0.07866, "volume": 4110171.0, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 0.078509, "high": 0.079869, "low": 0.07824, "close": 0.079515, "volume": 689923.0, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 0.079314, "high": 0.079754, "low": 0.07669, "close": 0.078401, "volume": 1315236.0, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 0.078678, "high": 0.080651, "low": 0.077222, "close": 0.080387, "volume": 2330060.0, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 0.080438, "high": 0.080611, "low": 0.079791, "close": 0.080371, "volume": 1254273.0, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 0.080476, "high": 0.080549, "low": 0.07914, "close": 0.079506, "volume": 653451.0, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 0.079693, "high": 0.079979, "low": 0.079026, "close": 0.079908, "volume": 597189.0, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 0.080075, "high": 0.080309, "low": 0.079369, "close": 0.079946, "volume": 445130.0, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 0.079995, "high": 0.080157, "low": 0.079904, "close": 0.080029, "volume": 606856.0, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 0.079953, "high": 0.079953, "low": 0.078118, "close": 0.078132, "volume": 935732.0, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 0.078531, "high": 0.078855, "low": 0.078118, "close": 0.078514, "volume": 776993.0, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 0.078745, "high": 0.080195, "low": 0.078531, "close": 0.080083, "volume": 1035494.0, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 0.080083, "high": 0.080553, "low": 0.079534, "close": 0.07964, "volume": 1616939.0, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 0.079608, "high": 0.079693, "low": 0.078918, "close": 0.079693, "volume": 227005.0, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 0.079587, "high": 0.079693, "low": 0.078731, "close": 0.079693, "volume": 419564.0, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 0.079604, "high": 0.08038, "low": 0.079506, "close": 0.080184, "volume": 909031.0, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 0.079902, "high": 0.080327, "low": 0.079866, "close": 0.080186, "volume": 2273162.0, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 0.079903, "high": 0.080212, "low": 0.079369, "close": 0.080212, "volume": 1047448.0, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 0.080124, "high": 0.080409, "low": 0.080092, "close": 0.080092, "volume": 185329.0, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 0.080413, "high": 0.08075, "low": 0.080039, "close": 0.080181, "volume": 628229.0, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 0.080082, "high": 0.080269, "low": 0.079709, "close": 0.080235, "volume": 316829.0, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 0.0803, "high": 0.0803, "low": 0.079369, "close": 0.079466, "volume": 1358160.0, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 0.07962, "high": 0.079701, "low": 0.079311, "close": 0.079701, "volume": 879307.0, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 0.079516, "high": 0.079869, "low": 0.078918, "close": 0.079216, "volume": 448982.0, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 0.07917, "high": 0.079629, "low": 0.078617, "close": 0.079155, "volume": 2086501.0, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 0.079168, "high": 0.079461, "low": 0.078236, "close": 0.078236, "volume": 833809.0, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 0.078228, "high": 0.078425, "low": 0.077249, "close": 0.077596, "volume": 1962853.0, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 0.077327, "high": 0.078163, "low": 0.076102, "close": 0.07629, "volume": 2860239.0, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 0.076264, "high": 0.076287, "low": 0.073433, "close": 0.073433, "volume": 5504489.0, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 0.073484, "high": 0.074461, "low": 0.071996, "close": 0.072281, "volume": 5966813.0, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 0.072281, "high": 0.073461, "low": 0.072117, "close": 0.072714, "volume": 2933145.0, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 0.07287, "high": 0.074428, "low": 0.072586, "close": 0.073736, "volume": 2694566.0, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 0.073688, "high": 0.076655, "low": 0.073688, "close": 0.076262, "volume": 3236385.0, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 0.076182, "high": 0.07735, "low": 0.075709, "close": 0.076649, "volume": 3133232.0, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 0.076572, "high": 0.076627, "low": 0.075347, "close": 0.075457, "volume": 803480.0, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 0.075334, "high": 0.076173, "low": 0.074626, "close": 0.075971, "volume": 818248.0, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 0.075921, "high": 0.076346, "low": 0.075172, "close": 0.075934, "volume": 819500.0, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 0.076028, "high": 0.077272, "low": 0.075854, "close": 0.077257, "volume": 1792666.0, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 0.076975, "high": 0.077227, "low": 0.076479, "close": 0.076479, "volume": 2368247.0, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 0.076574, "high": 0.077382, "low": 0.076574, "close": 0.077343, "volume": 217942.0, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 0.077403, "high": 0.077403, "low": 0.07629, "close": 0.076568, "volume": 756812.0, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 0.076559, "high": 0.077262, "low": 0.076559, "close": 0.07686, "volume": 422308.0, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 0.076873, "high": 0.076943, "low": 0.076304, "close": 0.076843, "volume": 461346.0, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 0.07671, "high": 0.076748, "low": 0.074606, "close": 0.076555, "volume": 4152617.0, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 0.076316, "high": 0.076457, "low": 0.075525, "close": 0.075525, "volume": 589865.0, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 0.075741, "high": 0.076658, "low": 0.07542, "close": 0.076538, "volume": 79490.0, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 0.07653, "high": 0.077227, "low": 0.07653, "close": 0.076867, "volume": 431435.0, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 0.077068, "high": 0.077068, "low": 0.076052, "close": 0.076612, "volume": 564874.0, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 0.076102, "high": 0.07673, "low": 0.075269, "close": 0.075269, "volume": 287898.0, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 0.075257, "high": 0.076099, "low": 0.075257, "close": 0.075603, "volume": 480422.0, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 0.075693, "high": 0.075693, "low": 0.074537, "close": 0.075256, "volume": 622341.0, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 0.075486, "high": 0.077116, "low": 0.075386, "close": 0.077116, "volume": 593815.0, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 0.077192, "high": 0.078058, "low": 0.076922, "close": 0.077769, "volume": 1656929.0, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 0.077802, "high": 0.078285, "low": 0.077125, "close": 0.077125, "volume": 674624.0, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 0.077316, "high": 0.078962, "low": 0.077278, "close": 0.078777, "volume": 1412995.0, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 0.078825, "high": 0.078938, "low": 0.07785, "close": 0.07785, "volume": 2323596.0, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 0.077865, "high": 0.078197, "low": 0.077335, "close": 0.077428, "volume": 448128.0, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 0.077575, "high": 0.077909, "low": 0.076789, "close": 0.077106, "volume": 2063941.0, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 0.077265, "high": 0.077288, "low": 0.076308, "close": 0.076762, "volume": 3685968.0, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 0.076495, "high": 0.077671, "low": 0.076344, "close": 0.076567, "volume": 2169985.0, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 0.076529, "high": 0.077017, "low": 0.076432, "close": 0.076464, "volume": 190169.0, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 0.076755, "high": 0.077135, "low": 0.076102, "close": 0.077084, "volume": 989852.0, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 0.076724, "high": 0.076867, "low": 0.076724, "close": 0.076813, "volume": 194739.0, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 0.076867, "high": 0.077456, "low": 0.076789, "close": 0.077441, "volume": 416465.0, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 0.0773, "high": 0.0773, "low": 0.077005, "close": 0.077215, "volume": 150844.0, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 0.077005, "high": 0.077085, "low": 0.076572, "close": 0.076636, "volume": 2699066.0, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 0.076747, "high": 0.077035, "low": 0.076596, "close": 0.077032, "volume": 412885.0, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 0.077116, "high": 0.077208, "low": 0.075841, "close": 0.076037, "volume": 1785661.0, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 0.076141, "high": 0.076207, "low": 0.075756, "close": 0.075849, "volume": 545906.0, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 0.076346, "high": 0.076346, "low": 0.075514, "close": 0.075514, "volume": 223093.0, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 0.075509, "high": 0.075525, "low": 0.0745, "close": 0.074719, "volume": 453049.0, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 0.07456, "high": 0.074594, "low": 0.072723, "close": 0.072784, "volume": 4529013.0, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 0.072938, "high": 0.073271, "low": 0.072172, "close": 0.072172, "volume": 1166374.0, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 0.072046, "high": 0.072824, "low": 0.068877, "close": 0.072005, "volume": 15140062.0, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 0.071876, "high": 0.072098, "low": 0.070628, "close": 0.071831, "volume": 8473350.0, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 0.071556, "high": 0.073597, "low": 0.071325, "close": 0.073484, "volume": 5607100.0, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 0.073526, "high": 0.0738, "low": 0.070408, "close": 0.071505, "volume": 8430286.0, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 0.071714, "high": 0.072421, "low": 0.071325, "close": 0.072155, "volume": 874209.0, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 0.071864, "high": 0.072395, "low": 0.071505, "close": 0.071557, "volume": 1123537.0, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 0.071577, "high": 0.073436, "low": 0.071244, "close": 0.073234, "volume": 737622.0, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 0.073235, "high": 0.073662, "low": 0.072837, "close": 0.072837, "volume": 648770.0, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 0.073335, "high": 0.073346, "low": 0.072586, "close": 0.072685, "volume": 909139.0, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 0.072753, "high": 0.073452, "low": 0.072672, "close": 0.073064, "volume": 381477.0, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 0.073049, "high": 0.073325, "low": 0.072586, "close": 0.072586, "volume": 873112.0, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 0.072599, "high": 0.073557, "low": 0.072455, "close": 0.073281, "volume": 430229.0, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 0.073197, "high": 0.074085, "low": 0.073162, "close": 0.07395, "volume": 317001.0, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 0.073861, "high": 0.07417, "low": 0.073492, "close": 0.074005, "volume": 283550.0, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 0.074146, "high": 0.074328, "low": 0.073526, "close": 0.073958, "volume": 1059924.0, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 0.073858, "high": 0.073858, "low": 0.073203, "close": 0.073549, "volume": 838315.0, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 0.073524, "high": 0.074196, "low": 0.073409, "close": 0.073409, "volume": 307324.0, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 0.07377, "high": 0.073964, "low": 0.073409, "close": 0.073935, "volume": 31736.0, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 0.073992, "high": 0.074885, "low": 0.07345, "close": 0.073619, "volume": 2157401.0, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 0.073735, "high": 0.073964, "low": 0.073315, "close": 0.073409, "volume": 810008.0, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 0.073315, "high": 0.073315, "low": 0.072111, "close": 0.072132, "volume": 1753862.0, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 0.072485, "high": 0.073232, "low": 0.072352, "close": 0.073232, "volume": 1187061.0, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 0.072957, "high": 0.073922, "low": 0.072944, "close": 0.0737, "volume": 486554.0, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 0.073804, "high": 0.074199, "low": 0.073409, "close": 0.073844, "volume": 596435.0, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 0.073666, "high": 0.074085, "low": 0.07232, "close": 0.073366, "volume": 1104964.0, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 0.073461, "high": 0.074332, "low": 0.07295, "close": 0.073688, "volume": 2538458.0, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 0.073647, "high": 0.076346, "low": 0.073614, "close": 0.075772, "volume": 4033543.0, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 0.0759, "high": 0.076843, "low": 0.075013, "close": 0.076379, "volume": 5090739.0, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 0.076036, "high": 0.076495, "low": 0.075788, "close": 0.076132, "volume": 1629311.0, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 0.075927, "high": 0.076348, "low": 0.075456, "close": 0.076252, "volume": 980965.0, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 0.076185, "high": 0.076192, "low": 0.075816, "close": 0.076017, "volume": 1239915.0, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 0.076007, "high": 0.076459, "low": 0.075816, "close": 0.076004, "volume": 285653.0, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 0.076018, "high": 0.07675, "low": 0.076017, "close": 0.076353, "volume": 2479076.0, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 0.0768, "high": 0.076843, "low": 0.076421, "close": 0.076673, "volume": 200385.0, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 0.076655, "high": 0.077615, "low": 0.076655, "close": 0.076977, "volume": 590032.0, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 0.077289, "high": 0.077577, "low": 0.076977, "close": 0.077533, "volume": 446812.0, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 0.077615, "high": 0.077789, "low": 0.077075, "close": 0.077353, "volume": 497450.0, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 0.077467, "high": 0.078116, "low": 0.077414, "close": 0.078028, "volume": 950418.0, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 0.07812, "high": 0.07859, "low": 0.077557, "close": 0.077864, "volume": 1050401.0, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 0.077849, "high": 0.078001, "low": 0.077666, "close": 0.077938, "volume": 188959.0, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 0.078033, "high": 0.078557, "low": 0.077824, "close": 0.07805, "volume": 519745.0, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 0.07806, "high": 0.07806, "low": 0.076913, "close": 0.077303, "volume": 429636.0, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 0.077494, "high": 0.078102, "low": 0.077492, "close": 0.077801, "volume": 251097.0, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 0.078058, "high": 0.078492, "low": 0.077786, "close": 0.078031, "volume": 114760.0, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 0.078395, "high": 0.078512, "low": 0.078068, "close": 0.078242, "volume": 129065.0, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 0.078381, "high": 0.079327, "low": 0.078024, "close": 0.078626, "volume": 1213342.0, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 0.078581, "high": 0.080269, "low": 0.078551, "close": 0.080269, "volume": 1311988.0, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 0.080283, "high": 0.082247, "low": 0.080035, "close": 0.082247, "volume": 5042175.0, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 0.082285, "high": 0.082305, "low": 0.081202, "close": 0.081826, "volume": 3448699.0, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 0.081807, "high": 0.081908, "low": 0.080569, "close": 0.081506, "volume": 725506.0, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 0.081393, "high": 0.082249, "low": 0.081125, "close": 0.081788, "volume": 2053324.0, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 0.081733, "high": 0.081766, "low": 0.081457, "close": 0.081563, "volume": 314359.0, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 0.08177, "high": 0.08177, "low": 0.081, "close": 0.081042, "volume": 598327.0, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 0.081081, "high": 0.081207, "low": 0.080659, "close": 0.08108, "volume": 306184.0, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 0.081, "high": 0.081506, "low": 0.080882, "close": 0.08149, "volume": 489874.0, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 0.081552, "high": 0.082277, "low": 0.081552, "close": 0.081815, "volume": 1643658.0, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 0.081908, "high": 0.082517, "low": 0.081487, "close": 0.081487, "volume": 687778.0, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 0.081779, "high": 0.082447, "low": 0.081778, "close": 0.082387, "volume": 338683.0, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 0.082401, "high": 0.082747, "low": 0.081106, "close": 0.081106, "volume": 608723.0, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 0.081305, "high": 0.081648, "low": 0.080383, "close": 0.080962, "volume": 1276138.0, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 0.08097, "high": 0.081476, "low": 0.080913, "close": 0.0812, "volume": 1813539.0, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 0.081146, "high": 0.081512, "low": 0.080482, "close": 0.08104, "volume": 2701094.0, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 0.081068, "high": 0.08161, "low": 0.081013, "close": 0.081343, "volume": 246333.0, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 0.081616, "high": 0.081725, "low": 0.081128, "close": 0.081522, "volume": 331690.0, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 0.081735, "high": 0.082051, "low": 0.081735, "close": 0.081842, "volume": 156329.0, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 0.081821, "high": 0.082107, "low": 0.081648, "close": 0.081693, "volume": 431839.0, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 0.08213, "high": 0.082901, "low": 0.08213, "close": 0.0828, "volume": 924222.0, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 0.082693, "high": 0.082705, "low": 0.082231, "close": 0.082231, "volume": 352113.0, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 0.082312, "high": 0.0827, "low": 0.082056, "close": 0.08209, "volume": 86675.0, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 0.082032, "high": 0.082032, "low": 0.080451, "close": 0.081101, "volume": 721375.0, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 0.081284, "high": 0.081893, "low": 0.081284, "close": 0.081893, "volume": 74161.0, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 0.081813, "high": 0.082107, "low": 0.081496, "close": 0.081862, "volume": 1089061.0, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 0.081861, "high": 0.083084, "low": 0.081743, "close": 0.082602, "volume": 2674421.0, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 0.082276, "high": 0.082276, "low": 0.078776, "close": 0.079683, "volume": 3198948.0, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 0.07958, "high": 0.0808, "low": 0.079379, "close": 0.079865, "volume": 989142.0, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 0.079821, "high": 0.079821, "low": 0.077561, "close": 0.077837, "volume": 1948474.0, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 0.077785, "high": 0.078885, "low": 0.077745, "close": 0.078092, "volume": 1433722.0, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 0.078334, "high": 0.078706, "low": 0.077446, "close": 0.077972, "volume": 1213639.0, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 0.077808, "high": 0.07826, "low": 0.076738, "close": 0.07826, "volume": 2352994.0, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 0.078272, "high": 0.078464, "low": 0.077816, "close": 0.078242, "volume": 423985.0, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 0.078246, "high": 0.078247, "low": 0.07745, "close": 0.0779, "volume": 450846.0, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 0.078, "high": 0.078532, "low": 0.077461, "close": 0.077534, "volume": 593317.0, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 0.077693, "high": 0.078395, "low": 0.076703, "close": 0.078188, "volume": 313742.0, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 0.078321, "high": 0.078321, "low": 0.077705, "close": 0.078167, "volume": 743882.0, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 0.078017, "high": 0.078467, "low": 0.077417, "close": 0.078226, "volume": 1815962.0, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 0.078254, "high": 0.078346, "low": 0.078007, "close": 0.078346, "volume": 68652.0, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 0.07826, "high": 0.078884, "low": 0.07826, "close": 0.078538, "volume": 145523.0, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 0.078744, "high": 0.079248, "low": 0.078392, "close": 0.079248, "volume": 278810.0, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 0.07928, "high": 0.079842, "low": 0.079152, "close": 0.079358, "volume": 502298.0, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 0.079322, "high": 0.07945, "low": 0.078164, "close": 0.078175, "volume": 664467.0, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 0.07837, "high": 0.07837, "low": 0.077081, "close": 0.077649, "volume": 1870836.0, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 0.077628, "high": 0.077875, "low": 0.077249, "close": 0.077443, "volume": 882483.0, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 0.077483, "high": 0.077583, "low": 0.075628, "close": 0.075977, "volume": 954281.0, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 0.075717, "high": 0.076306, "low": 0.075452, "close": 0.076306, "volume": 995058.0, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 0.07618, "high": 0.077116, "low": 0.075646, "close": 0.076676, "volume": 1049152.0, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 0.076632, "high": 0.077314, "low": 0.076406, "close": 0.07646, "volume": 804123.0, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 0.0764, "high": 0.078706, "low": 0.0764, "close": 0.078439, "volume": 1105052.0, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 0.078458, "high": 0.078976, "low": 0.077905, "close": 0.078078, "volume": 709998.0, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 0.078282, "high": 0.078282, "low": 0.077611, "close": 0.078175, "volume": 657935.0, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 0.078197, "high": 0.07845, "low": 0.077425, "close": 0.077481, "volume": 3885604.0, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 0.077394, "high": 0.078436, "low": 0.077394, "close": 0.07833, "volume": 623435.0, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 0.078398, "high": 0.07881, "low": 0.078181, "close": 0.078614, "volume": 3143226.0, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 0.078649, "high": 0.078745, "low": 0.078304, "close": 0.078622, "volume": 1027926.0, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 0.078885, "high": 0.079201, "low": 0.078652, "close": 0.078897, "volume": 385500.0, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 0.078866, "high": 0.079291, "low": 0.07873, "close": 0.078966, "volume": 420262.0, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 0.079096, "high": 0.079422, "low": 0.078657, "close": 0.078994, "volume": 738842.0, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 0.079046, "high": 0.079055, "low": 0.078475, "close": 0.078829, "volume": 266085.0, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 0.078829, "high": 0.078951, "low": 0.078068, "close": 0.078541, "volume": 561864.0, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 0.07845, "high": 0.078788, "low": 0.078266, "close": 0.078447, "volume": 128873.0, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 0.078621, "high": 0.078621, "low": 0.078212, "close": 0.078269, "volume": 162437.0, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 0.07815, "high": 0.078218, "low": 0.077577, "close": 0.077754, "volume": 553556.0, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 0.07772, "high": 0.0779, "low": 0.077461, "close": 0.0779, "volume": 321565.0, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 0.0779, "high": 0.078492, "low": 0.0779, "close": 0.078459, "volume": 696461.0, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 0.078417, "high": 0.078906, "low": 0.078417, "close": 0.078825, "volume": 2333683.0, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 0.078797, "high": 0.078845, "low": 0.078523, "close": 0.078736, "volume": 324542.0, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 0.078773, "high": 0.079106, "low": 0.078693, "close": 0.07905, "volume": 37003.0, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 0.079045, "high": 0.07958, "low": 0.079045, "close": 0.079136, "volume": 371463.0, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 0.079094, "high": 0.07923, "low": 0.078864, "close": 0.078894, "volume": 197279.0, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 0.078932, "high": 0.078935, "low": 0.077942, "close": 0.078084, "volume": 266688.0, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 0.078085, "high": 0.078849, "low": 0.078012, "close": 0.078729, "volume": 485330.0, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 0.078851, "high": 0.079639, "low": 0.078595, "close": 0.079185, "volume": 522309.0, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 0.079229, "high": 0.079581, "low": 0.079086, "close": 0.079571, "volume": 264704.0, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 0.079676, "high": 0.080085, "low": 0.079511, "close": 0.079769, "volume": 1192470.0, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 0.079734, "high": 0.079837, "low": 0.079392, "close": 0.079392, "volume": 1926761.0, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 0.07944, "high": 0.07944, "low": 0.079048, "close": 0.079211, "volume": 820537.0, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 0.079232, "high": 0.079606, "low": 0.079126, "close": 0.079606, "volume": 277825.0, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 0.07967, "high": 0.0799, "low": 0.079285, "close": 0.079285, "volume": 551616.0, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 0.079284, "high": 0.079362, "low": 0.078486, "close": 0.078751, "volume": 785311.0, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 0.078896, "high": 0.079, "low": 0.078597, "close": 0.078784, "volume": 858222.0, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 0.078728, "high": 0.079217, "low": 0.078386, "close": 0.078533, "volume": 492962.0, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 0.078512, "high": 0.078581, "low": 0.078202, "close": 0.078495, "volume": 557948.0, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 0.078588, "high": 0.078664, "low": 0.078413, "close": 0.078451, "volume": 177133.0, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 0.078276, "high": 0.078529, "low": 0.077474, "close": 0.077787, "volume": 689276.0, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 0.077845, "high": 0.078228, "low": 0.077709, "close": 0.078082, "volume": 231480.0, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 0.078012, "high": 0.078285, "low": 0.077837, "close": 0.078111, "volume": 394684.0, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 0.078202, "high": 0.078323, "low": 0.078046, "close": 0.07808, "volume": 193829.0, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 0.07808, "high": 0.078706, "low": 0.07808, "close": 0.078706, "volume": 549770.0, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 0.078628, "high": 0.078788, "low": 0.078483, "close": 0.078483, "volume": 583028.0, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 0.078566, "high": 0.078718, "low": 0.078225, "close": 0.078254, "volume": 391402.0, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 0.078434, "high": 0.078788, "low": 0.078434, "close": 0.078758, "volume": 14465.0, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 0.078885, "high": 0.078997, "low": 0.078328, "close": 0.078328, "volume": 708601.0, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 0.078276, "high": 0.07831, "low": 0.077814, "close": 0.07831, "volume": 68534.0, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 0.078069, "high": 0.078492, "low": 0.078044, "close": 0.078356, "volume": 114467.0, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 0.078381, "high": 0.078381, "low": 0.077113, "close": 0.078178, "volume": 494879.0, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 0.078272, "high": 0.078625, "low": 0.077949, "close": 0.078513, "volume": 516488.0, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 0.078492, "high": 0.079106, "low": 0.078454, "close": 0.078812, "volume": 560512.0, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 0.07886, "high": 0.079754, "low": 0.07886, "close": 0.07926, "volume": 270976.0, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 0.079426, "high": 0.079434, "low": 0.078624, "close": 0.078922, "volume": 1077738.0, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 0.078927, "high": 0.079232, "low": 0.078927, "close": 0.079105, "volume": 232758.0, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 0.078943, "high": 0.079037, "low": 0.0785, "close": 0.078645, "volume": 221456.0, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 0.078419, "high": 0.078543, "low": 0.077998, "close": 0.07834, "volume": 409629.0, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 0.078444, "high": 0.078497, "low": 0.077949, "close": 0.078131, "volume": 142402.0, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 0.078283, "high": 0.078626, "low": 0.078189, "close": 0.078367, "volume": 163851.0, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 0.078367, "high": 0.078579, "low": 0.078283, "close": 0.07835, "volume": 400562.0, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 0.078427, "high": 0.078538, "low": 0.07774, "close": 0.077833, "volume": 888740.0, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 0.077817, "high": 0.077925, "low": 0.077552, "close": 0.077663, "volume": 351304.0, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 0.077723, "high": 0.077894, "low": 0.077474, "close": 0.077589, "volume": 288962.0, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 0.077742, "high": 0.077938, "low": 0.076741, "close": 0.07675, "volume": 228809.0, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 0.07669, "high": 0.077097, "low": 0.076406, "close": 0.076406, "volume": 178047.0, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 0.076308, "high": 0.076459, "low": 0.075549, "close": 0.076459, "volume": 644090.0, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 0.076485, "high": 0.07673, "low": 0.076357, "close": 0.076578, "volume": 173299.0, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 0.076487, "high": 0.076967, "low": 0.076487, "close": 0.076857, "volume": 165555.0, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 0.076642, "high": 0.07684, "low": 0.07624, "close": 0.076747, "volume": 252886.0, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 0.076742, "high": 0.076742, "low": 0.076412, "close": 0.07659, "volume": 243689.0, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 0.076712, "high": 0.076712, "low": 0.076149, "close": 0.076498, "volume": 382951.0, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 0.076492, "high": 0.076676, "low": 0.076092, "close": 0.076358, "volume": 732254.0, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 0.076086, "high": 0.076361, "low": 0.075452, "close": 0.075646, "volume": 971514.0, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 0.075744, "high": 0.076071, "low": 0.075626, "close": 0.075639, "volume": 363322.0, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 0.076041, "high": 0.076139, "low": 0.0758, "close": 0.07587, "volume": 341098.0, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 0.076002, "high": 0.076002, "low": 0.07462, "close": 0.074828, "volume": 1329607.0, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 0.07521, "high": 0.07521, "low": 0.074052, "close": 0.074724, "volume": 1167341.0, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 0.074691, "high": 0.074832, "low": 0.073732, "close": 0.07422, "volume": 414754.0, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 0.07415, "high": 0.074703, "low": 0.073708, "close": 0.074694, "volume": 1282892.0, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 0.074739, "high": 0.075199, "low": 0.074647, "close": 0.075105, "volume": 335191.0, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 0.075126, "high": 0.075131, "low": 0.074906, "close": 0.074984, "volume": 95049.0, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 0.07497, "high": 0.075019, "low": 0.073737, "close": 0.074218, "volume": 623420.0, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 0.074127, "high": 0.075698, "low": 0.073816, "close": 0.074945, "volume": 1529258.0, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 0.074896, "high": 0.075367, "low": 0.074896, "close": 0.075337, "volume": 1220979.0, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 0.075337, "high": 0.075976, "low": 0.075017, "close": 0.075869, "volume": 1011930.0, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 0.076019, "high": 0.076054, "low": 0.075609, "close": 0.07573, "volume": 202102.0, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 0.075694, "high": 0.075775, "low": 0.075335, "close": 0.075579, "volume": 255114.0, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 0.07567, "high": 0.075738, "low": 0.074241, "close": 0.074641, "volume": 200355.0, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 0.074497, "high": 0.074544, "low": 0.073941, "close": 0.07437, "volume": 726825.0, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 0.074085, "high": 0.074458, "low": 0.074, "close": 0.074458, "volume": 216050.0, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 0.074482, "high": 0.075585, "low": 0.074482, "close": 0.075585, "volume": 687897.0, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 0.075619, "high": 0.075619, "low": 0.074828, "close": 0.075, "volume": 276249.0, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 0.074797, "high": 0.075045, "low": 0.073312, "close": 0.073459, "volume": 901230.0, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 0.073354, "high": 0.073614, "low": 0.072199, "close": 0.073368, "volume": 1404748.0, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 0.073193, "high": 0.073829, "low": 0.073193, "close": 0.073634, "volume": 89225.0, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 0.073378, "high": 0.073771, "low": 0.073164, "close": 0.073771, "volume": 305512.0, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 0.073829, "high": 0.07397, "low": 0.072837, "close": 0.073346, "volume": 251233.0, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 0.07294, "high": 0.07294, "low": 0.072207, "close": 0.072865, "volume": 372415.0, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 0.072856, "high": 0.073293, "low": 0.072193, "close": 0.072333, "volume": 953494.0, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 0.072455, "high": 0.073436, "low": 0.072335, "close": 0.072608, "volume": 1142160.0, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 0.072628, "high": 0.073095, "low": 0.072126, "close": 0.072767, "volume": 1217450.0, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 0.072891, "high": 0.07298, "low": 0.07232, "close": 0.0724, "volume": 997171.0, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 0.072362, "high": 0.07298, "low": 0.072115, "close": 0.07298, "volume": 872686.0, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 0.072965, "high": 0.073597, "low": 0.072893, "close": 0.073597, "volume": 242329.0, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 0.073536, "high": 0.073637, "low": 0.072723, "close": 0.073346, "volume": 213697.0, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 0.073046, "high": 0.075345, "low": 0.073046, "close": 0.075238, "volume": 2714635.0, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 0.075335, "high": 0.075452, "low": 0.074793, "close": 0.075301, "volume": 1398396.0, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 0.074926, "high": 0.075114, "low": 0.074023, "close": 0.074137, "volume": 1466583.0, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 0.074321, "high": 0.074574, "low": 0.073683, "close": 0.073962, "volume": 624443.0, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 0.073962, "high": 0.074667, "low": 0.073962, "close": 0.074667, "volume": 45284.0, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 0.074703, "high": 0.07474, "low": 0.07415, "close": 0.074308, "volume": 142972.0, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 0.074281, "high": 0.074281, "low": 0.072216, "close": 0.072412, "volume": 1959854.0, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 0.072585, "high": 0.073032, "low": 0.072529, "close": 0.072759, "volume": 524248.0, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 0.072874, "high": 0.073155, "low": 0.072582, "close": 0.072825, "volume": 238328.0, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 0.072792, "high": 0.073082, "low": 0.072473, "close": 0.072473, "volume": 673898.0, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 0.072402, "high": 0.072402, "low": 0.070143, "close": 0.070563, "volume": 2517314.0, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 0.070688, "high": 0.071245, "low": 0.070327, "close": 0.071169, "volume": 705351.0, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 0.071202, "high": 0.072006, "low": 0.071202, "close": 0.071942, "volume": 755359.0, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 0.071832, "high": 0.071832, "low": 0.070775, "close": 0.071289, "volume": 1425679.0, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 0.071383, "high": 0.073189, "low": 0.071383, "close": 0.072456, "volume": 2975253.0, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 0.072489, "high": 0.072913, "low": 0.072097, "close": 0.072358, "volume": 955723.0, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 0.072102, "high": 0.072916, "low": 0.072091, "close": 0.072635, "volume": 634915.0, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 0.072813, "high": 0.073637, "low": 0.072362, "close": 0.073364, "volume": 533312.0, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 0.073194, "high": 0.073269, "low": 0.07159, "close": 0.072034, "volume": 1807220.0, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 0.071999, "high": 0.072243, "low": 0.071313, "close": 0.071904, "volume": 459257.0, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 0.071979, "high": 0.072763, "low": 0.071979, "close": 0.07242, "volume": 537068.0, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 0.072417, "high": 0.072615, "low": 0.072022, "close": 0.072292, "volume": 1317815.0, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 0.072265, "high": 0.072265, "low": 0.071864, "close": 0.072063, "volume": 157949.0, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 0.071839, "high": 0.072017, "low": 0.071076, "close": 0.071188, "volume": 1518043.0, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 0.071294, "high": 0.071691, "low": 0.071195, "close": 0.071195, "volume": 2646802.0, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 0.071157, "high": 0.071692, "low": 0.070889, "close": 0.071692, "volume": 931842.0, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 0.071728, "high": 0.071729, "low": 0.070635, "close": 0.070635, "volume": 2059888.0, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 0.070731, "high": 0.071547, "low": 0.070731, "close": 0.071039, "volume": 841444.0, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 0.070793, "high": 0.070917, "low": 0.070278, "close": 0.070773, "volume": 209905.0, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 0.070819, "high": 0.071444, "low": 0.070819, "close": 0.071245, "volume": 229468.0, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 0.071281, "high": 0.071366, "low": 0.071115, "close": 0.071198, "volume": 1284007.0, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 0.071383, "high": 0.071646, "low": 0.071383, "close": 0.071646, "volume": 290237.0, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 0.071682, "high": 0.071778, "low": 0.071244, "close": 0.071484, "volume": 324439.0, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 0.071591, "high": 0.07192, "low": 0.071591, "close": 0.07192, "volume": 891522.0, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 0.071766, "high": 0.072501, "low": 0.071747, "close": 0.07239, "volume": 728951.0, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 0.07242, "high": 0.072617, "low": 0.072017, "close": 0.072381, "volume": 1144327.0, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 0.0724, "high": 0.072761, "low": 0.072138, "close": 0.072761, "volume": 300222.0, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 0.07269, "high": 0.072724, "low": 0.072601, "close": 0.07269, "volume": 18939.0, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 0.072708, "high": 0.072824, "low": 0.072461, "close": 0.072509, "volume": 231323.0, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 0.072352, "high": 0.072352, "low": 0.071963, "close": 0.072077, "volume": 288560.0, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 0.072205, "high": 0.073276, "low": 0.072205, "close": 0.073018, "volume": 1115767.0, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 0.073167, "high": 0.074678, "low": 0.073103, "close": 0.074309, "volume": 618988.0, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 0.074319, "high": 0.074824, "low": 0.07378, "close": 0.074365, "volume": 1828243.0, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 0.074433, "high": 0.074731, "low": 0.074086, "close": 0.074519, "volume": 653966.0, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 0.074427, "high": 0.074427, "low": 0.07378, "close": 0.07384, "volume": 169756.0, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 0.073809, "high": 0.074155, "low": 0.073536, "close": 0.073816, "volume": 615162.0, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 0.073662, "high": 0.074116, "low": 0.073357, "close": 0.073561, "volume": 1244872.0, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 0.073588, "high": 0.073588, "low": 0.072473, "close": 0.07254, "volume": 1006466.0, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 0.072591, "high": 0.072591, "low": 0.069152, "close": 0.069228, "volume": 3297275.0, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 0.069114, "high": 0.07023, "low": 0.068376, "close": 0.069413, "volume": 4196356.0, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 0.06936, "high": 0.06936, "low": 0.067075, "close": 0.067702, "volume": 3456571.0, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 0.067597, "high": 0.068848, "low": 0.066688, "close": 0.068766, "volume": 3487366.0, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 0.06872, "high": 0.06872, "low": 0.065079, "close": 0.065201, "volume": 6045445.0, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 0.065185, "high": 0.067355, "low": 0.065154, "close": 0.066105, "volume": 5084726.0, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 0.06609, "high": 0.066261, "low": 0.06354, "close": 0.064047, "volume": 3905748.0, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 0.0645, "high": 0.065331, "low": 0.064481, "close": 0.064955, "volume": 1548359.0, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 0.064836, "high": 0.065331, "low": 0.064572, "close": 0.065226, "volume": 444260.0, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 0.065057, "high": 0.06549, "low": 0.064592, "close": 0.065044, "volume": 1702005.0, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 0.065106, "high": 0.065857, "low": 0.064656, "close": 0.0657, "volume": 841338.0, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 0.065601, "high": 0.066058, "low": 0.065499, "close": 0.065957, "volume": 684184.0, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 0.065905, "high": 0.065908, "low": 0.065359, "close": 0.065625, "volume": 549245.0, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 0.065443, "high": 0.065899, "low": 0.065441, "close": 0.065455, "volume": 382375.0, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 0.06564, "high": 0.065835, "low": 0.064798, "close": 0.064963, "volume": 1616120.0, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 0.065068, "high": 0.065279, "low": 0.061193, "close": 0.06308, "volume": 4233244.0, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 0.063121, "high": 0.063765, "low": 0.062362, "close": 0.063338, "volume": 3378391.0, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 0.063126, "high": 0.064056, "low": 0.062764, "close": 0.062764, "volume": 984610.0, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 0.06303, "high": 0.064095, "low": 0.062429, "close": 0.063567, "volume": 1076316.0, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 0.06351, "high": 0.064182, "low": 0.062959, "close": 0.063483, "volume": 2292965.0, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 0.063392, "high": 0.063614, "low": 0.06252, "close": 0.062743, "volume": 968138.0, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 0.062903, "high": 0.06334, "low": 0.061718, "close": 0.062547, "volume": 3681518.0, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 0.062537, "high": 0.063221, "low": 0.062022, "close": 0.062022, "volume": 4513820.0, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 0.062162, "high": 0.062523, "low": 0.060907, "close": 0.062002, "volume": 5151250.0, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 0.061922, "high": 0.06268, "low": 0.056096, "close": 0.058206, "volume": 12109301.0, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 0.058289, "high": 0.059497, "low": 0.055563, "close": 0.057211, "volume": 7418229.0, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 0.057211, "high": 0.058394, "low": 0.056073, "close": 0.057572, "volume": 2638608.0, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 0.057504, "high": 0.059054, "low": 0.057167, "close": 0.058063, "volume": 3783601.0, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 0.057997, "high": 0.058662, "low": 0.057469, "close": 0.058183, "volume": 1961549.0, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 0.058269, "high": 0.058365, "low": 0.057638, "close": 0.058179, "volume": 714692.0, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 0.058184, "high": 0.058818, "low": 0.056437, "close": 0.057295, "volume": 4213382.0, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 0.057343, "high": 0.057725, "low": 0.056731, "close": 0.057163, "volume": 1568969.0, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 0.056922, "high": 0.05721, "low": 0.053574, "close": 0.054101, "volume": 7147227.0, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 0.054141, "high": 0.05492, "low": 0.052824, "close": 0.053597, "volume": 2194403.0, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 0.053925, "high": 0.054047, "low": 0.05096, "close": 0.05096, "volume": 2956242.0, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 0.050923, "high": 0.052763, "low": 0.050923, "close": 0.051656, "volume": 3172238.0, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 0.051641, "high": 0.052143, "low": 0.047824, "close": 0.048038, "volume": 13906000.0, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 0.047862, "high": 0.051366, "low": 0.044897, "close": 0.051038, "volume": 22972030.0, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 0.051088, "high": 0.051615, "low": 0.050118, "close": 0.051439, "volume": 4704469.0, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 0.051398, "high": 0.053725, "low": 0.051128, "close": 0.05333, "volume": 1973727.0, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 0.05333, "high": 0.05456, "low": 0.053001, "close": 0.05314, "volume": 1068540.0, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 0.053188, "high": 0.053208, "low": 0.051432, "close": 0.051432, "volume": 8326838.0, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 0.05143, "high": 0.051765, "low": 0.049979, "close": 0.04998, "volume": 24974937.0, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 0.050028, "high": 0.052039, "low": 0.04911, "close": 0.051221, "volume": 10207888.0, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 0.051204, "high": 0.051793, "low": 0.049976, "close": 0.050101, "volume": 5254639.0, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 0.050172, "high": 0.050771, "low": 0.04918, "close": 0.049264, "volume": 8368258.0, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 0.049277, "high": 0.050377, "low": 0.048932, "close": 0.04954, "volume": 4039687.0, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 0.049618, "high": 0.051758, "low": 0.049143, "close": 0.051296, "volume": 10334759.0, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 0.051434, "high": 0.05267, "low": 0.050826, "close": 0.052009, "volume": 5051468.0, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 0.051942, "high": 0.051942, "low": 0.050008, "close": 0.050192, "volume": 4217860.0, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 0.050218, "high": 0.051615, "low": 0.050218, "close": 0.051615, "volume": 1909115.0, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 0.05165, "high": 0.053252, "low": 0.051043, "close": 0.052992, "volume": 3464723.0, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 0.052831, "high": 0.053091, "low": 0.052478, "close": 0.052539, "volume": 3709268.0, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 0.052523, "high": 0.052616, "low": 0.050633, "close": 0.050679, "volume": 4743974.0, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 0.050766, "high": 0.051492, "low": 0.050739, "close": 0.051492, "volume": 851244.0, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 0.051483, "high": 0.052341, "low": 0.051278, "close": 0.051998, "volume": 1758763.0, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 0.052156, "high": 0.053034, "low": 0.05126, "close": 0.05279, "volume": 2360212.0, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 0.052883, "high": 0.052883, "low": 0.051821, "close": 0.051919, "volume": 3595566.0, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 0.051918, "high": 0.053526, "low": 0.051918, "close": 0.053313, "volume": 5956489.0, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 0.053242, "high": 0.053944, "low": 0.053052, "close": 0.053944, "volume": 10164414.0, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 0.053941, "high": 0.054619, "low": 0.053495, "close": 0.054035, "volume": 4026052.0, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 0.054068, "high": 0.054592, "low": 0.053536, "close": 0.054346, "volume": 3091054.0, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 0.054286, "high": 0.054314, "low": 0.053198, "close": 0.053446, "volume": 1149106.0, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 0.053313, "high": 0.053476, "low": 0.052824, "close": 0.053237, "volume": 3254351.0, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 0.053208, "high": 0.053975, "low": 0.052983, "close": 0.053874, "volume": 1513548.0, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 0.053839, "high": 0.054052, "low": 0.051024, "close": 0.051861, "volume": 10714441.0, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 0.05185, "high": 0.052335, "low": 0.051215, "close": 0.051903, "volume": 3827745.0, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 0.0519, "high": 0.05267, "low": 0.051513, "close": 0.051547, "volume": 1948112.0, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 0.051513, "high": 0.052217, "low": 0.051489, "close": 0.051871, "volume": 1260666.0, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 0.051844, "high": 0.052086, "low": 0.050476, "close": 0.050801, "volume": 7779192.0, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 0.0508, "high": 0.051339, "low": 0.050004, "close": 0.05026, "volume": 7137142.0, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 0.050222, "high": 0.051263, "low": 0.050042, "close": 0.050961, "volume": 4457644.0, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 0.050919, "high": 0.051332, "low": 0.050512, "close": 0.050728, "volume": 4146373.0, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 0.050723, "high": 0.051093, "low": 0.05031, "close": 0.0508, "volume": 2090294.0, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 0.050884, "high": 0.053163, "low": 0.050593, "close": 0.053124, "volume": 6185810.0, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 0.053099, "high": 0.053099, "low": 0.051492, "close": 0.051783, "volume": 2401363.0, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 0.051905, "high": 0.052203, "low": 0.05056, "close": 0.05073, "volume": 849230.0, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 0.0508, "high": 0.0508, "low": 0.049784, "close": 0.049836, "volume": 4236168.0, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 0.049742, "high": 0.050474, "low": 0.049702, "close": 0.050398, "volume": 3829783.0, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 0.050319, "high": 0.050668, "low": 0.049643, "close": 0.049665, "volume": 2051882.0, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 0.049646, "high": 0.049649, "low": 0.04878, "close": 0.049343, "volume": 3160395.0, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 0.049232, "high": 0.049676, "low": 0.048939, "close": 0.049493, "volume": 2098658.0, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 0.049328, "high": 0.049328, "low": 0.048278, "close": 0.048417, "volume": 2406233.0, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 0.048468, "high": 0.049673, "low": 0.047879, "close": 0.048333, "volume": 6909691.0, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 0.048424, "high": 0.048545, "low": 0.046623, "close": 0.046891, "volume": 15461722.0, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 0.046896, "high": 0.047078, "low": 0.045, "close": 0.045086, "volume": 11652785.0, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 0.045064, "high": 0.046873, "low": 0.044734, "close": 0.045502, "volume": 7137757.0, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 0.045491, "high": 0.045661, "low": 0.043841, "close": 0.044216, "volume": 5287455.0, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 0.044314, "high": 0.045445, "low": 0.043924, "close": 0.04466, "volume": 10586304.0, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 0.044616, "high": 0.046873, "low": 0.044021, "close": 0.045755, "volume": 5582443.0, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 0.045726, "high": 0.047821, "low": 0.044633, "close": 0.047364, "volume": 8626376.0, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 0.047519, "high": 0.048287, "low": 0.046472, "close": 0.047194, "volume": 5043974.0, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 0.047134, "high": 0.04894, "low": 0.046252, "close": 0.048625, "volume": 4124422.0, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 0.048573, "high": 0.050552, "low": 0.048215, "close": 0.049971, "volume": 5198235.0, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 0.049978, "high": 0.050238, "low": 0.049205, "close": 0.049952, "volume": 935607.0, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 0.05009, "high": 0.052412, "low": 0.049738, "close": 0.051846, "volume": 2095465.0, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 0.051856, "high": 0.051863, "low": 0.051027, "close": 0.051278, "volume": 3021362.0, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 0.051179, "high": 0.0514, "low": 0.050353, "close": 0.050791, "volume": 2047637.0, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 0.050839, "high": 0.051479, "low": 0.050743, "close": 0.051424, "volume": 1249710.0, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 0.05131, "high": 0.05131, "low": 0.049821, "close": 0.049985, "volume": 717025.0, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 0.049978, "high": 0.050723, "low": 0.049974, "close": 0.05029, "volume": 985153.0, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 0.050299, "high": 0.051299, "low": 0.050168, "close": 0.051156, "volume": 1212823.0, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 0.050947, "high": 0.051258, "low": 0.050656, "close": 0.051242, "volume": 549617.0, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 0.05114, "high": 0.051306, "low": 0.049821, "close": 0.049821, "volume": 874866.0, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 0.050049, "high": 0.050419, "low": 0.049769, "close": 0.050419, "volume": 666951.0, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 0.0505, "high": 0.0505, "low": 0.049889, "close": 0.049889, "volume": 2311388.0, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 0.050026, "high": 0.050844, "low": 0.049548, "close": 0.050844, "volume": 709188.0, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 0.050879, "high": 0.052464, "low": 0.050879, "close": 0.051507, "volume": 2396591.0, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 0.051616, "high": 0.052824, "low": 0.051457, "close": 0.052644, "volume": 763156.0, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 0.052641, "high": 0.053175, "low": 0.05222, "close": 0.05266, "volume": 2130731.0, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 0.052624, "high": 0.053011, "low": 0.052015, "close": 0.052374, "volume": 1216710.0, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 0.052355, "high": 0.053252, "low": 0.052023, "close": 0.052765, "volume": 1363054.0, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 0.05297, "high": 0.05297, "low": 0.0521, "close": 0.052552, "volume": 2903283.0, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 0.052564, "high": 0.053619, "low": 0.051922, "close": 0.051922, "volume": 2586553.0, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 0.051985, "high": 0.053182, "low": 0.051403, "close": 0.052321, "volume": 1844057.0, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 0.052451, "high": 0.053367, "low": 0.05235, "close": 0.052946, "volume": 1803770.0, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 0.052931, "high": 0.054282, "low": 0.052931, "close": 0.053976, "volume": 3694561.0, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 0.053959, "high": 0.054308, "low": 0.053317, "close": 0.054192, "volume": 3726455.0, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 0.05414, "high": 0.05414, "low": 0.052717, "close": 0.052815, "volume": 1276767.0, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 0.052806, "high": 0.052841, "low": 0.0521, "close": 0.052476, "volume": 2176249.0, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 0.05236, "high": 0.052386, "low": 0.051483, "close": 0.051984, "volume": 814921.0, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 0.052042, "high": 0.053044, "low": 0.051938, "close": 0.053044, "volume": 1242823.0, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 0.052783, "high": 0.053575, "low": 0.052503, "close": 0.053575, "volume": 1230803.0, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 0.053665, "high": 0.053689, "low": 0.052503, "close": 0.052796, "volume": 1296171.0, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 0.05274, "high": 0.053536, "low": 0.052737, "close": 0.053516, "volume": 663866.0, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 0.053575, "high": 0.054389, "low": 0.053542, "close": 0.05368, "volume": 799304.0, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 0.053639, "high": 0.054959, "low": 0.053639, "close": 0.054724, "volume": 3483096.0, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 0.054807, "high": 0.055412, "low": 0.054315, "close": 0.055339, "volume": 3928238.0, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 0.055339, "high": 0.055613, "low": 0.0549, "close": 0.055171, "volume": 1334117.0, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 0.055177, "high": 0.055208, "low": 0.054249, "close": 0.054422, "volume": 2483970.0, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 0.054566, "high": 0.0552, "low": 0.054181, "close": 0.055144, "volume": 1174748.0, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 0.055228, "high": 0.055979, "low": 0.055228, "close": 0.055944, "volume": 717049.0, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 0.055849, "high": 0.056451, "low": 0.055679, "close": 0.055866, "volume": 2597231.0, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 0.055869, "high": 0.056555, "low": 0.055627, "close": 0.056171, "volume": 1826966.0, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 0.056469, "high": 0.056669, "low": 0.05564, "close": 0.056021, "volume": 1129609.0, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 0.056026, "high": 0.056321, "low": 0.055658, "close": 0.055658, "volume": 951515.0, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 0.055699, "high": 0.056458, "low": 0.055429, "close": 0.056355, "volume": 1620432.0, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 0.056441, "high": 0.057153, "low": 0.056132, "close": 0.056741, "volume": 3040196.0, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 0.056652, "high": 0.057016, "low": 0.055301, "close": 0.055798, "volume": 3241747.0, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 0.05576, "high": 0.056244, "low": 0.055641, "close": 0.056034, "volume": 1755411.0, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 0.056112, "high": 0.056276, "low": 0.054705, "close": 0.054962, "volume": 4708840.0, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 0.054984, "high": 0.055339, "low": 0.0535, "close": 0.05482, "volume": 4519401.0, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 0.054668, "high": 0.05896, "low": 0.054668, "close": 0.055642, "volume": 16672059.0, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 0.055577, "high": 0.055603, "low": 0.053198, "close": 0.054284, "volume": 13952429.0, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 0.054223, "high": 0.054653, "low": 0.05197, "close": 0.052095, "volume": 5851586.0, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 0.052002, "high": 0.052971, "low": 0.051514, "close": 0.052818, "volume": 3810043.0, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 0.052988, "high": 0.053778, "low": 0.052988, "close": 0.053317, "volume": 750497.0, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 0.053203, "high": 0.053868, "low": 0.052939, "close": 0.05379, "volume": 1978507.0, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 0.053591, "high": 0.053591, "low": 0.051217, "close": 0.051312, "volume": 5078372.0, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 0.051215, "high": 0.051503, "low": 0.050624, "close": 0.051337, "volume": 1833383.0, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 0.051286, "high": 0.051867, "low": 0.050609, "close": 0.05103, "volume": 2029418.0, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 0.050982, "high": 0.051715, "low": 0.050917, "close": 0.051634, "volume": 1368938.0, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 0.051637, "high": 0.052126, "low": 0.051379, "close": 0.051736, "volume": 788179.0, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 0.051756, "high": 0.052055, "low": 0.051222, "close": 0.051972, "volume": 339588.0, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 0.052035, "high": 0.05267, "low": 0.051878, "close": 0.052293, "volume": 2102171.0, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 0.052395, "high": 0.053044, "low": 0.051938, "close": 0.052944, "volume": 1444621.0, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 0.052823, "high": 0.053353, "low": 0.052641, "close": 0.053173, "volume": 1295193.0, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 0.053133, "high": 0.053329, "low": 0.052503, "close": 0.052618, "volume": 513898.0, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 0.052774, "high": 0.053387, "low": 0.052774, "close": 0.053387, "volume": 535923.0, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 0.0534, "high": 0.053566, "low": 0.053051, "close": 0.053452, "volume": 442268.0, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 0.053244, "high": 0.053931, "low": 0.05319, "close": 0.053702, "volume": 296408.0, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 0.053828, "high": 0.054565, "low": 0.053677, "close": 0.053875, "volume": 2552698.0, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 0.053677, "high": 0.054338, "low": 0.053317, "close": 0.053412, "volume": 528776.0, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 0.053688, "high": 0.053931, "low": 0.052755, "close": 0.053159, "volume": 1447413.0, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 0.053226, "high": 0.053329, "low": 0.051879, "close": 0.052424, "volume": 769316.0, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 0.052464, "high": 0.052492, "low": 0.051564, "close": 0.052387, "volume": 828602.0, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 0.052351, "high": 0.052519, "low": 0.051215, "close": 0.051794, "volume": 1909652.0, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 0.051834, "high": 0.052321, "low": 0.05024, "close": 0.050318, "volume": 4487495.0, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 0.050421, "high": 0.051285, "low": 0.050008, "close": 0.051113, "volume": 6979393.0, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 0.051094, "high": 0.051945, "low": 0.050259, "close": 0.051379, "volume": 2531869.0, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 0.051509, "high": 0.052627, "low": 0.051507, "close": 0.052394, "volume": 3000160.0, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 0.052386, "high": 0.052911, "low": 0.052023, "close": 0.052725, "volume": 1718899.0, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 0.052666, "high": 0.053044, "low": 0.051251, "close": 0.051758, "volume": 5918463.0, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 0.051733, "high": 0.05221, "low": 0.051088, "close": 0.052175, "volume": 1390173.0, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 0.052129, "high": 0.053177, "low": 0.052129, "close": 0.052983, "volume": 2369269.0, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 0.053071, "high": 0.053255, "low": 0.05242, "close": 0.052602, "volume": 810010.0, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 0.052775, "high": 0.053136, "low": 0.052608, "close": 0.052913, "volume": 356140.0, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 0.052895, "high": 0.053592, "low": 0.052563, "close": 0.052628, "volume": 1363104.0, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 0.052544, "high": 0.053154, "low": 0.051972, "close": 0.051972, "volume": 2538560.0, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 0.052145, "high": 0.052519, "low": 0.051558, "close": 0.052387, "volume": 1883646.0, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 0.052342, "high": 0.052612, "low": 0.051841, "close": 0.052041, "volume": 769742.0, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 0.052036, "high": 0.052267, "low": 0.051547, "close": 0.051852, "volume": 692648.0, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 0.052022, "high": 0.052167, "low": 0.051379, "close": 0.05161, "volume": 398998.0, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 0.051693, "high": 0.051836, "low": 0.050717, "close": 0.051105, "volume": 2340266.0, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 0.051123, "high": 0.052524, "low": 0.051018, "close": 0.052338, "volume": 1663443.0, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 0.052416, "high": 0.052541, "low": 0.051407, "close": 0.051751, "volume": 2425880.0, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 0.051542, "high": 0.05278, "low": 0.051502, "close": 0.052663, "volume": 1387251.0, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 0.052752, "high": 0.053575, "low": 0.052555, "close": 0.052819, "volume": 2478449.0, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 0.052849, "high": 0.052988, "low": 0.052297, "close": 0.052469, "volume": 2266676.0, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 0.052407, "high": 0.05309, "low": 0.052285, "close": 0.052934, "volume": 2056554.0, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 0.052882, "high": 0.053024, "low": 0.0521, "close": 0.052749, "volume": 2364859.0, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 0.052744, "high": 0.053708, "low": 0.052544, "close": 0.053517, "volume": 5944674.0, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 0.053531, "high": 0.054147, "low": 0.053502, "close": 0.053578, "volume": 5539998.0, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 0.053546, "high": 0.053863, "low": 0.053233, "close": 0.053233, "volume": 1673602.0, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 0.05332, "high": 0.053976, "low": 0.05332, "close": 0.053883, "volume": 620373.0, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 0.053839, "high": 0.054346, "low": 0.05365, "close": 0.053865, "volume": 3984243.0, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 0.053788, "high": 0.054131, "low": 0.053335, "close": 0.053583, "volume": 1272781.0, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 0.053591, "high": 0.053787, "low": 0.053285, "close": 0.053561, "volume": 1076545.0, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 0.05361, "high": 0.054468, "low": 0.05355, "close": 0.054207, "volume": 2799030.0, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 0.054259, "high": 0.05426, "low": 0.053944, "close": 0.054186, "volume": 1704123.0, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 0.054134, "high": 0.054225, "low": 0.053946, "close": 0.054225, "volume": 267178.0, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 0.054123, "high": 0.0545, "low": 0.054039, "close": 0.054393, "volume": 796657.0, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 0.054394, "high": 0.054886, "low": 0.054369, "close": 0.05478, "volume": 2063423.0, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 0.054809, "high": 0.05507, "low": 0.054453, "close": 0.054509, "volume": 2486778.0, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 0.054495, "high": 0.054516, "low": 0.054094, "close": 0.054506, "volume": 513826.0, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 0.054553, "high": 0.054562, "low": 0.05409, "close": 0.054562, "volume": 833774.0, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 0.054511, "high": 0.054592, "low": 0.054319, "close": 0.054592, "volume": 1121491.0, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 0.054575, "high": 0.055228, "low": 0.054472, "close": 0.054966, "volume": 304123.0, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 0.054824, "high": 0.055485, "low": 0.05468, "close": 0.055414, "volume": 856406.0, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 0.055478, "high": 0.055478, "low": 0.054145, "close": 0.054418, "volume": 711924.0, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 0.05427, "high": 0.054385, "low": 0.053325, "close": 0.053782, "volume": 3624120.0, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 0.053812, "high": 0.053976, "low": 0.053292, "close": 0.053976, "volume": 2132085.0, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 0.053948, "high": 0.054321, "low": 0.053788, "close": 0.0538, "volume": 1104232.0, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 0.053822, "high": 0.054588, "low": 0.053822, "close": 0.054335, "volume": 1107062.0, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 0.054323, "high": 0.054442, "low": 0.054138, "close": 0.054149, "volume": 500094.0, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 0.054123, "high": 0.055149, "low": 0.054045, "close": 0.054706, "volume": 3272795.0, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 0.054739, "high": 0.055292, "low": 0.054528, "close": 0.054559, "volume": 1616466.0, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 0.054483, "high": 0.054621, "low": 0.054183, "close": 0.054562, "volume": 181947.0, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 0.054213, "high": 0.054539, "low": 0.054004, "close": 0.054539, "volume": 781217.0, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 0.054492, "high": 0.054552, "low": 0.05341, "close": 0.05366, "volume": 1143734.0, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 0.05393, "high": 0.054052, "low": 0.053651, "close": 0.053821, "volume": 428237.0, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 0.053953, "high": 0.054516, "low": 0.053793, "close": 0.054321, "volume": 522426.0, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 0.054471, "high": 0.054471, "low": 0.054084, "close": 0.054129, "volume": 331686.0, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 0.054286, "high": 0.054864, "low": 0.054264, "close": 0.054753, "volume": 240044.0, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 0.054912, "high": 0.055284, "low": 0.054797, "close": 0.055034, "volume": 444862.0, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 0.055098, "high": 0.055337, "low": 0.054979, "close": 0.05533, "volume": 348470.0, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 0.055348, "high": 0.055532, "low": 0.055091, "close": 0.055373, "volume": 509860.0, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 0.055476, "high": 0.055587, "low": 0.054702, "close": 0.0549, "volume": 416255.0, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 0.055017, "high": 0.055137, "low": 0.054629, "close": 0.054638, "volume": 284014.0, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 0.054631, "high": 0.055235, "low": 0.054545, "close": 0.055173, "volume": 344894.0, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 0.055076, "high": 0.055337, "low": 0.054745, "close": 0.054891, "volume": 287701.0, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 0.054899, "high": 0.055228, "low": 0.054394, "close": 0.054554, "volume": 160275.0, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 0.054527, "high": 0.054592, "low": 0.054064, "close": 0.054462, "volume": 639864.0, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 0.054477, "high": 0.054597, "low": 0.053557, "close": 0.05378, "volume": 476115.0, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 0.053804, "high": 0.054157, "low": 0.053557, "close": 0.054015, "volume": 2331376.0, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 0.053955, "high": 0.05421, "low": 0.05322, "close": 0.053328, "volume": 5679902.0, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 0.053215, "high": 0.053725, "low": 0.053037, "close": 0.053691, "volume": 795304.0, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 0.053755, "high": 0.053865, "low": 0.053362, "close": 0.053444, "volume": 562805.0, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 0.053428, "high": 0.053428, "low": 0.051813, "close": 0.051988, "volume": 664368.0, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 0.051951, "high": 0.052524, "low": 0.05167, "close": 0.052351, "volume": 2198040.0, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 0.052345, "high": 0.05238, "low": 0.051545, "close": 0.051985, "volume": 3584989.0, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 0.052051, "high": 0.052321, "low": 0.051732, "close": 0.052321, "volume": 177165.0, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 0.052352, "high": 0.053198, "low": 0.052352, "close": 0.052508, "volume": 1116872.0, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 0.052599, "high": 0.052599, "low": 0.050997, "close": 0.051003, "volume": 2293029.0, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 0.051078, "high": 0.051493, "low": 0.050997, "close": 0.051182, "volume": 637202.0, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 0.051102, "high": 0.051428, "low": 0.050628, "close": 0.051155, "volume": 1602363.0, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 0.051098, "high": 0.051325, "low": 0.050997, "close": 0.051159, "volume": 625408.0, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 0.051179, "high": 0.051179, "low": 0.050376, "close": 0.050784, "volume": 1089837.0, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 0.050922, "high": 0.051193, "low": 0.050641, "close": 0.051117, "volume": 1674587.0, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 0.05113, "high": 0.051353, "low": 0.051072, "close": 0.051072, "volume": 281428.0, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 0.051027, "high": 0.051725, "low": 0.050997, "close": 0.051678, "volume": 597574.0, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 0.051717, "high": 0.051801, "low": 0.051579, "close": 0.051605, "volume": 286258.0, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 0.051379, "high": 0.051648, "low": 0.051329, "close": 0.051641, "volume": 61002.0, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 0.051457, "high": 0.051688, "low": 0.051423, "close": 0.051644, "volume": 108772.0, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 0.051548, "high": 0.051615, "low": 0.050717, "close": 0.051391, "volume": 349611.0, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 0.051496, "high": 0.051653, "low": 0.050671, "close": 0.05107, "volume": 560265.0, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 0.050984, "high": 0.051619, "low": 0.05074, "close": 0.051512, "volume": 897956.0, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 0.051396, "high": 0.052015, "low": 0.051222, "close": 0.052015, "volume": 439728.0, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 0.052039, "high": 0.053157, "low": 0.052039, "close": 0.052807, "volume": 1438415.0, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 0.05298, "high": 0.053895, "low": 0.052619, "close": 0.05359, "volume": 2059621.0, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 0.053758, "high": 0.053931, "low": 0.053413, "close": 0.053689, "volume": 1790538.0, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 0.053563, "high": 0.053715, "low": 0.053335, "close": 0.053422, "volume": 597196.0, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 0.053512, "high": 0.053843, "low": 0.05341, "close": 0.053452, "volume": 2770952.0, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 0.053388, "high": 0.053526, "low": 0.052939, "close": 0.05317, "volume": 1927204.0, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 0.053008, "high": 0.053383, "low": 0.052989, "close": 0.053319, "volume": 516859.0, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 0.053361, "high": 0.053783, "low": 0.053265, "close": 0.05363, "volume": 284040.0, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 0.053724, "high": 0.053843, "low": 0.05341, "close": 0.053843, "volume": 180357.0, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 0.053697, "high": 0.054104, "low": 0.053479, "close": 0.053816, "volume": 409373.0, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 0.053793, "high": 0.05392, "low": 0.05341, "close": 0.053561, "volume": 722292.0, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 0.053501, "high": 0.053931, "low": 0.053432, "close": 0.053765, "volume": 1655454.0, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 0.053731, "high": 0.0545, "low": 0.053716, "close": 0.054467, "volume": 3373640.0, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 0.054466, "high": 0.05478, "low": 0.054236, "close": 0.054236, "volume": 3484221.0, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 0.054242, "high": 0.054331, "low": 0.053869, "close": 0.053869, "volume": 1503837.0, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 0.053823, "high": 0.054003, "low": 0.053555, "close": 0.053947, "volume": 877109.0, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 0.054019, "high": 0.054572, "low": 0.053958, "close": 0.054536, "volume": 345337.0, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 0.054456, "high": 0.054773, "low": 0.054437, "close": 0.054734, "volume": 738457.0, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 0.054739, "high": 0.055412, "low": 0.053928, "close": 0.054055, "volume": 5632205.0, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 0.054049, "high": 0.054422, "low": 0.053609, "close": 0.05439, "volume": 560044.0, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 0.054306, "high": 0.054799, "low": 0.054306, "close": 0.05454, "volume": 2898014.0, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 0.054514, "high": 0.05493, "low": 0.054359, "close": 0.054635, "volume": 792437.0, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 0.054804, "high": 0.055137, "low": 0.054359, "close": 0.054856, "volume": 744682.0, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 0.054767, "high": 0.055228, "low": 0.05409, "close": 0.054199, "volume": 869272.0, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 0.05417, "high": 0.054963, "low": 0.053734, "close": 0.054845, "volume": 1141715.0, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 0.054919, "high": 0.055284, "low": 0.054505, "close": 0.055099, "volume": 1906782.0, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 0.055026, "high": 0.055248, "low": 0.054519, "close": 0.054714, "volume": 2208475.0, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 0.054756, "high": 0.055011, "low": 0.054361, "close": 0.054487, "volume": 1570812.0, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 0.054498, "high": 0.054603, "low": 0.054082, "close": 0.05432, "volume": 509305.0, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 0.054541, "high": 0.054864, "low": 0.054394, "close": 0.054394, "volume": 501782.0, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 0.054523, "high": 0.0549, "low": 0.054518, "close": 0.054892, "volume": 624020.0, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 0.054926, "high": 0.05501, "low": 0.054359, "close": 0.054359, "volume": 332740.0, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 0.054293, "high": 0.054799, "low": 0.054293, "close": 0.054715, "volume": 940932.0, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 0.054713, "high": 0.054713, "low": 0.05409, "close": 0.054444, "volume": 387168.0, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 0.05448, "high": 0.054739, "low": 0.054137, "close": 0.054287, "volume": 1217770.0, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 0.054352, "high": 0.054496, "low": 0.054096, "close": 0.054369, "volume": 1072222.0, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 0.054377, "high": 0.054694, "low": 0.054371, "close": 0.054377, "volume": 316469.0, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 0.054281, "high": 0.054531, "low": 0.054102, "close": 0.054258, "volume": 578162.0, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 0.054325, "high": 0.054325, "low": 0.054121, "close": 0.054241, "volume": 161842.0, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 0.054376, "high": 0.054653, "low": 0.054053, "close": 0.054183, "volume": 497480.0, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 0.054276, "high": 0.054592, "low": 0.05409, "close": 0.054286, "volume": 265698.0, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 0.054468, "high": 0.055526, "low": 0.054468, "close": 0.055526, "volume": 794023.0, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 0.055523, "high": 0.056197, "low": 0.055255, "close": 0.055967, "volume": 1630526.0, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 0.05597, "high": 0.056244, "low": 0.05572, "close": 0.056243, "volume": 726542.0, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 0.056158, "high": 0.056158, "low": 0.055854, "close": 0.055988, "volume": 128996.0, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 0.056031, "high": 0.056389, "low": 0.055989, "close": 0.056158, "volume": 515763.0, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 0.056037, "high": 0.056059, "low": 0.055366, "close": 0.055406, "volume": 792196.0, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 0.055523, "high": 0.055531, "low": 0.053415, "close": 0.053669, "volume": 5060549.0, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 0.053565, "high": 0.054052, "low": 0.053176, "close": 0.053402, "volume": 2768818.0, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 0.053404, "high": 0.053404, "low": 0.052359, "close": 0.053107, "volume": 2980927.0, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 0.053107, "high": 0.0535, "low": 0.052709, "close": 0.052848, "volume": 843620.0, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 0.053136, "high": 0.053393, "low": 0.052971, "close": 0.053372, "volume": 1196764.0, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 0.053331, "high": 0.053976, "low": 0.053326, "close": 0.053708, "volume": 952643.0, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 0.053633, "high": 0.053814, "low": 0.053029, "close": 0.053496, "volume": 1340988.0, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 0.053442, "high": 0.053442, "low": 0.051615, "close": 0.052321, "volume": 2726448.0, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 0.052343, "high": 0.05267, "low": 0.052019, "close": 0.052297, "volume": 826040.0, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 0.052485, "high": 0.052648, "low": 0.051859, "close": 0.052122, "volume": 683036.0, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 0.051939, "high": 0.052391, "low": 0.0517, "close": 0.051912, "volume": 2024105.0, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 0.051914, "high": 0.052163, "low": 0.051293, "close": 0.051676, "volume": 904332.0, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 0.051584, "high": 0.051867, "low": 0.051329, "close": 0.05168, "volume": 590503.0, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 0.051781, "high": 0.051879, "low": 0.051507, "close": 0.051665, "volume": 947951.0, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 0.051557, "high": 0.051902, "low": 0.051557, "close": 0.051845, "volume": 259327.0, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 0.051717, "high": 0.052324, "low": 0.051632, "close": 0.052324, "volume": 1414826.0, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 0.052137, "high": 0.052137, "low": 0.051857, "close": 0.052075, "volume": 345484.0, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 0.052203, "high": 0.052337, "low": 0.05219, "close": 0.052237, "volume": 308090.0, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 0.052235, "high": 0.052417, "low": 0.052071, "close": 0.052236, "volume": 556420.0, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 0.052275, "high": 0.052302, "low": 0.050802, "close": 0.05084, "volume": 738922.0, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 0.0508, "high": 0.051232, "low": 0.050509, "close": 0.051, "volume": 1296679.0, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 0.050953, "high": 0.051759, "low": 0.050879, "close": 0.051715, "volume": 707407.0, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 0.051649, "high": 0.051758, "low": 0.050774, "close": 0.051708, "volume": 852399.0, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 0.051736, "high": 0.051867, "low": 0.051142, "close": 0.051267, "volume": 183030.0, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 0.051482, "high": 0.051613, "low": 0.051051, "close": 0.051212, "volume": 690218.0, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 0.05134, "high": 0.052123, "low": 0.051283, "close": 0.051986, "volume": 294159.0, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 0.051877, "high": 0.052222, "low": 0.051434, "close": 0.051509, "volume": 2274486.0, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 0.051393, "high": 0.051832, "low": 0.051071, "close": 0.051832, "volume": 262411.0, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 0.051638, "high": 0.051699, "low": 0.051479, "close": 0.051565, "volume": 745021.0, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 0.051687, "high": 0.051687, "low": 0.05092, "close": 0.051297, "volume": 1933242.0, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 0.051325, "high": 0.051482, "low": 0.050717, "close": 0.050742, "volume": 1345756.0, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 0.050874, "high": 0.052203, "low": 0.050874, "close": 0.052203, "volume": 1399832.0, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 0.051859, "high": 0.052018, "low": 0.051658, "close": 0.051921, "volume": 371597.0, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 0.051956, "high": 0.052595, "low": 0.051892, "close": 0.052377, "volume": 427514.0, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 0.05225, "high": 0.052346, "low": 0.0521, "close": 0.052346, "volume": 431025.0, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 0.052273, "high": 0.052273, "low": 0.051759, "close": 0.052199, "volume": 1508499.0, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 0.052139, "high": 0.052553, "low": 0.052123, "close": 0.052333, "volume": 737299.0, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 0.052348, "high": 0.052369, "low": 0.052224, "close": 0.052232, "volume": 280802.0, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 0.052317, "high": 0.052346, "low": 0.052205, "close": 0.052275, "volume": 151895.0, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 0.052256, "high": 0.053485, "low": 0.052256, "close": 0.053074, "volume": 3438301.0, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 0.053081, "high": 0.05434, "low": 0.053081, "close": 0.05434, "volume": 1889213.0, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 0.054301, "high": 0.055178, "low": 0.05412, "close": 0.05506, "volume": 2506956.0, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 0.055148, "high": 0.05617, "low": 0.055116, "close": 0.055798, "volume": 3019142.0, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 0.055808, "high": 0.055869, "low": 0.055366, "close": 0.055467, "volume": 1908636.0, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 0.055628, "high": 0.055968, "low": 0.055084, "close": 0.055121, "volume": 3125516.0, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 0.055172, "high": 0.055266, "low": 0.055024, "close": 0.055043, "volume": 565375.0, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 0.055068, "high": 0.055274, "low": 0.055068, "close": 0.055154, "volume": 237223.0, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 0.055163, "high": 0.055476, "low": 0.054016, "close": 0.054188, "volume": 3748045.0, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 0.054286, "high": 0.055048, "low": 0.053915, "close": 0.054741, "volume": 1986589.0, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 0.054733, "high": 0.056484, "low": 0.054685, "close": 0.055603, "volume": 8463640.0, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 0.055541, "high": 0.05689, "low": 0.05554, "close": 0.056412, "volume": 7146506.0, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 0.056537, "high": 0.056826, "low": 0.056276, "close": 0.056748, "volume": 1965898.0, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 0.056722, "high": 0.056906, "low": 0.056326, "close": 0.056689, "volume": 1947739.0, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 0.056594, "high": 0.057838, "low": 0.056438, "close": 0.057557, "volume": 2763548.0, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 0.057562, "high": 0.05777, "low": 0.056975, "close": 0.057104, "volume": 2530460.0, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 0.057105, "high": 0.057542, "low": 0.057002, "close": 0.057542, "volume": 1711098.0, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 0.057487, "high": 0.057487, "low": 0.057119, "close": 0.057193, "volume": 321470.0, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 0.057518, "high": 0.058596, "low": 0.057309, "close": 0.058524, "volume": 3042493.0, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 0.0586, "high": 0.05911, "low": 0.057671, "close": 0.058301, "volume": 2367487.0, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 0.058285, "high": 0.058558, "low": 0.057886, "close": 0.058083, "volume": 1170566.0, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 0.058103, "high": 0.058571, "low": 0.057779, "close": 0.058401, "volume": 3553105.0, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 0.058544, "high": 0.059404, "low": 0.058513, "close": 0.059375, "volume": 1122142.0, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 0.059444, "high": 0.060545, "low": 0.059292, "close": 0.059909, "volume": 2789186.0, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 0.059873, "high": 0.060901, "low": 0.059781, "close": 0.060629, "volume": 1052840.0, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 0.060701, "high": 0.061221, "low": 0.060427, "close": 0.060601, "volume": 3153303.0, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 0.060534, "high": 0.060534, "low": 0.059777, "close": 0.059788, "volume": 2453191.0, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 0.059776, "high": 0.060406, "low": 0.059776, "close": 0.0603, "volume": 840324.0, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 0.060357, "high": 0.060576, "low": 0.059809, "close": 0.060298, "volume": 853376.0, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 0.060269, "high": 0.060677, "low": 0.060101, "close": 0.060187, "volume": 800008.0, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 0.060305, "high": 0.060532, "low": 0.059824, "close": 0.05999, "volume": 1687144.0, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 0.059974, "high": 0.06029, "low": 0.059673, "close": 0.059747, "volume": 1168731.0, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 0.059741, "high": 0.060076, "low": 0.059654, "close": 0.059895, "volume": 947161.0, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 0.05973, "high": 0.06063, "low": 0.059693, "close": 0.059924, "volume": 513002.0, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 0.059985, "high": 0.061, "low": 0.059258, "close": 0.060761, "volume": 1009932.0, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 0.060721, "high": 0.060876, "low": 0.058901, "close": 0.058932, "volume": 1126635.0, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 0.059031, "high": 0.059756, "low": 0.057904, "close": 0.059202, "volume": 3617117.0, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 0.059126, "high": 0.059334, "low": 0.058921, "close": 0.059242, "volume": 2003223.0, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 0.059172, "high": 0.05927, "low": 0.058947, "close": 0.059113, "volume": 779829.0, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 0.05915, "high": 0.059404, "low": 0.058629, "close": 0.059371, "volume": 589514.0, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 0.059213, "high": 0.059326, "low": 0.058764, "close": 0.059249, "volume": 327390.0, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 0.059069, "high": 0.059227, "low": 0.05896, "close": 0.059054, "volume": 169089.0, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 0.059253, "high": 0.059334, "low": 0.058974, "close": 0.059126, "volume": 39547.0, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 0.059128, "high": 0.059618, "low": 0.059066, "close": 0.059618, "volume": 169278.0, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 0.05963, "high": 0.060523, "low": 0.05963, "close": 0.060343, "volume": 936643.0, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 0.060318, "high": 0.060475, "low": 0.059833, "close": 0.060033, "volume": 1059527.0, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 0.059987, "high": 0.06016, "low": 0.059809, "close": 0.059855, "volume": 486666.0, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 0.059835, "high": 0.05997, "low": 0.0584, "close": 0.059378, "volume": 4848404.0, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 0.059292, "high": 0.059631, "low": 0.059099, "close": 0.059403, "volume": 320393.0, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 0.059431, "high": 0.059506, "low": 0.058763, "close": 0.058879, "volume": 1822938.0, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 0.058918, "high": 0.059715, "low": 0.058809, "close": 0.059589, "volume": 895423.0, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 0.059568, "high": 0.059999, "low": 0.059347, "close": 0.059999, "volume": 423883.0, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 0.059949, "high": 0.060278, "low": 0.059894, "close": 0.06011, "volume": 245027.0, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 0.06011, "high": 0.060127, "low": 0.059582, "close": 0.059627, "volume": 147916.0, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 0.059699, "high": 0.059699, "low": 0.059262, "close": 0.059443, "volume": 185856.0, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 0.059424, "high": 0.059701, "low": 0.059066, "close": 0.059401, "volume": 454636.0, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 0.059474, "high": 0.059735, "low": 0.059216, "close": 0.059507, "volume": 1660662.0, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 0.059555, "high": 0.060381, "low": 0.058181, "close": 0.058253, "volume": 4584666.0, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 0.0582, "high": 0.058758, "low": 0.057944, "close": 0.058477, "volume": 2324961.0, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 0.058525, "high": 0.059132, "low": 0.058187, "close": 0.059132, "volume": 345984.0, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 0.059066, "high": 0.05939, "low": 0.058629, "close": 0.058844, "volume": 2475349.0, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 0.058872, "high": 0.058899, "low": 0.058394, "close": 0.0585, "volume": 1126204.0, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 0.058563, "high": 0.059188, "low": 0.058561, "close": 0.05912, "volume": 1078512.0, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 0.059135, "high": 0.05965, "low": 0.058992, "close": 0.059404, "volume": 1582122.0, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 0.059481, "high": 0.059701, "low": 0.059278, "close": 0.059402, "volume": 642769.0, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 0.0595, "high": 0.059587, "low": 0.059068, "close": 0.059172, "volume": 279464.0, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 0.058992, "high": 0.061368, "low": 0.058983, "close": 0.061359, "volume": 6830304.0, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 0.0613, "high": 0.061469, "low": 0.059957, "close": 0.060358, "volume": 5594361.0, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 0.060364, "high": 0.060973, "low": 0.060133, "close": 0.060713, "volume": 2783160.0, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 0.060712, "high": 0.062262, "low": 0.060701, "close": 0.061729, "volume": 10024804.0, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 0.06185, "high": 0.062988, "low": 0.06185, "close": 0.062804, "volume": 3184485.0, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 0.062879, "high": 0.063142, "low": 0.062438, "close": 0.062887, "volume": 992579.0, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 0.062887, "high": 0.06421, "low": 0.062857, "close": 0.063902, "volume": 4163383.0, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 0.063981, "high": 0.064595, "low": 0.063648, "close": 0.064329, "volume": 3635712.0, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 0.064329, "high": 0.064955, "low": 0.064056, "close": 0.064412, "volume": 2719157.0, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 0.064358, "high": 0.064406, "low": 0.063458, "close": 0.063665, "volume": 1446041.0, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 0.063446, "high": 0.063555, "low": 0.06255, "close": 0.063164, "volume": 1397485.0, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 0.063125, "high": 0.063619, "low": 0.062836, "close": 0.063323, "volume": 447186.0, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 0.063329, "high": 0.063694, "low": 0.063329, "close": 0.063524, "volume": 490354.0, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 0.063573, "high": 0.063625, "low": 0.06296, "close": 0.063177, "volume": 1157587.0, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 0.063177, "high": 0.064053, "low": 0.063056, "close": 0.063944, "volume": 1098680.0, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 0.063882, "high": 0.065131, "low": 0.063822, "close": 0.065097, "volume": 2282417.0, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 0.065039, "high": 0.065899, "low": 0.063882, "close": 0.065786, "volume": 3593646.0, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 0.065842, "high": 0.066178, "low": 0.064687, "close": 0.065301, "volume": 7275103.0, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 0.065341, "high": 0.065899, "low": 0.064702, "close": 0.06574, "volume": 1767555.0, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 0.065711, "high": 0.066082, "low": 0.064954, "close": 0.065708, "volume": 1509080.0, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 0.065607, "high": 0.066737, "low": 0.06556, "close": 0.066084, "volume": 1665239.0, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 0.066073, "high": 0.06655, "low": 0.065193, "close": 0.065755, "volume": 1662587.0, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 0.06577, "high": 0.06595, "low": 0.065002, "close": 0.06553, "volume": 643121.0, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 0.065568, "high": 0.066695, "low": 0.065469, "close": 0.066073, "volume": 1164031.0, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 0.066074, "high": 0.067921, "low": 0.065794, "close": 0.06766, "volume": 2035113.0, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 0.06781, "high": 0.068785, "low": 0.065819, "close": 0.066787, "volume": 7846343.0, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 0.066678, "high": 0.067678, "low": 0.066656, "close": 0.0676, "volume": 2561045.0, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 0.067701, "high": 0.067893, "low": 0.067181, "close": 0.067722, "volume": 3642375.0, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 0.067615, "high": 0.067952, "low": 0.067373, "close": 0.067704, "volume": 1677426.0, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 0.067683, "high": 0.068162, "low": 0.067098, "close": 0.068162, "volume": 1155952.0, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 0.068047, "high": 0.068757, "low": 0.067606, "close": 0.068597, "volume": 1737262.0, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 0.06867, "high": 0.069456, "low": 0.066682, "close": 0.067406, "volume": 4635289.0, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 0.067474, "high": 0.067474, "low": 0.066515, "close": 0.067094, "volume": 2930568.0, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 0.067102, "high": 0.067256, "low": 0.064442, "close": 0.064725, "volume": 4681245.0, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 0.064608, "high": 0.065105, "low": 0.063459, "close": 0.064465, "volume": 5699265.0, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 0.064693, "high": 0.064918, "low": 0.063857, "close": 0.064726, "volume": 3038918.0, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 0.064752, "high": 0.065153, "low": 0.064417, "close": 0.064879, "volume": 3902141.0, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 0.064685, "high": 0.064709, "low": 0.063249, "close": 0.063871, "volume": 4801821.0, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 0.063756, "high": 0.064136, "low": 0.063108, "close": 0.064136, "volume": 1830266.0, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 0.064108, "high": 0.06465, "low": 0.063932, "close": 0.064018, "volume": 3093733.0, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 0.064015, "high": 0.064015, "low": 0.062704, "close": 0.063632, "volume": 4659431.0, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 0.063652, "high": 0.064011, "low": 0.062648, "close": 0.06267, "volume": 2279661.0, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 0.062747, "high": 0.063196, "low": 0.062109, "close": 0.062507, "volume": 5643236.0, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 0.062542, "high": 0.063068, "low": 0.062311, "close": 0.062533, "volume": 1353310.0, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 0.062419, "high": 0.062784, "low": 0.06207, "close": 0.062526, "volume": 1308244.0, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 0.062515, "high": 0.064595, "low": 0.062314, "close": 0.064569, "volume": 3195074.0, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 0.064628, "high": 0.064765, "low": 0.063804, "close": 0.064416, "volume": 2359866.0, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 0.064568, "high": 0.064568, "low": 0.063946, "close": 0.064413, "volume": 324241.0, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 0.064463, "high": 0.065008, "low": 0.064131, "close": 0.064262, "volume": 1896782.0, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 0.064555, "high": 0.064799, "low": 0.063966, "close": 0.064729, "volume": 1370489.0, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 0.064636, "high": 0.064918, "low": 0.064201, "close": 0.064201, "volume": 1392453.0, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 0.06428, "high": 0.064397, "low": 0.063133, "close": 0.063982, "volume": 1129572.0, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 0.064072, "high": 0.064182, "low": 0.063534, "close": 0.063651, "volume": 303811.0, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 0.063616, "high": 0.064143, "low": 0.063595, "close": 0.064099, "volume": 519728.0, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 0.063832, "high": 0.064273, "low": 0.063118, "close": 0.064113, "volume": 322573.0, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 0.064243, "high": 0.064463, "low": 0.063967, "close": 0.064443, "volume": 1151623.0, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 0.064478, "high": 0.064688, "low": 0.063954, "close": 0.064545, "volume": 821762.0, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 0.064483, "high": 0.064734, "low": 0.063383, "close": 0.06368, "volume": 980659.0, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 0.063607, "high": 0.063982, "low": 0.063592, "close": 0.063749, "volume": 549531.0, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 0.063655, "high": 0.064365, "low": 0.063462, "close": 0.064204, "volume": 692569.0, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 0.064296, "high": 0.064576, "low": 0.064006, "close": 0.064314, "volume": 376758.0, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 0.064314, "high": 0.065708, "low": 0.06421, "close": 0.065699, "volume": 3432968.0, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 0.065708, "high": 0.066647, "low": 0.0655, "close": 0.065872, "volume": 5924224.0, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 0.065965, "high": 0.066697, "low": 0.065447, "close": 0.066314, "volume": 1370677.0, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 0.066445, "high": 0.06703, "low": 0.066382, "close": 0.066734, "volume": 807687.0, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 0.066753, "high": 0.067146, "low": 0.066151, "close": 0.066673, "volume": 1115697.0, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 0.066759, "high": 0.067156, "low": 0.066742, "close": 0.066766, "volume": 887342.0, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 0.066732, "high": 0.066828, "low": 0.066184, "close": 0.066444, "volume": 694525.0, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 0.066465, "high": 0.067149, "low": 0.066329, "close": 0.067137, "volume": 1361478.0, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 0.067154, "high": 0.068155, "low": 0.067114, "close": 0.067662, "volume": 5153251.0, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 0.067615, "high": 0.067825, "low": 0.067, "close": 0.067269, "volume": 1679729.0, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 0.067368, "high": 0.067657, "low": 0.067063, "close": 0.067544, "volume": 1085538.0, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 0.067245, "high": 0.067312, "low": 0.066607, "close": 0.067007, "volume": 965903.0, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 0.067051, "high": 0.067085, "low": 0.066084, "close": 0.066388, "volume": 1384249.0, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 0.066352, "high": 0.066836, "low": 0.066073, "close": 0.066795, "volume": 554981.0, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 0.066687, "high": 0.067082, "low": 0.065724, "close": 0.065724, "volume": 923908.0, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 0.065739, "high": 0.066071, "low": 0.065433, "close": 0.065807, "volume": 1610425.0, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 0.065666, "high": 0.066082, "low": 0.065561, "close": 0.065988, "volume": 1415727.0, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 0.065751, "high": 0.065841, "low": 0.065641, "close": 0.065788, "volume": 317198.0, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 0.065845, "high": 0.066027, "low": 0.06565, "close": 0.065917, "volume": 2008386.0, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 0.065988, "high": 0.066415, "low": 0.065871, "close": 0.066394, "volume": 371425.0, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 0.066431, "high": 0.066974, "low": 0.066255, "close": 0.0669, "volume": 1397095.0, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 0.066869, "high": 0.067073, "low": 0.066659, "close": 0.067064, "volume": 1024676.0, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 0.067108, "high": 0.067801, "low": 0.067019, "close": 0.06755, "volume": 1379347.0, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 0.067642, "high": 0.068489, "low": 0.06745, "close": 0.067808, "volume": 3889877.0, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 0.067874, "high": 0.068089, "low": 0.066916, "close": 0.067396, "volume": 1584408.0, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 0.067505, "high": 0.067812, "low": 0.063733, "close": 0.063733, "volume": 10814792.0, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 0.063708, "high": 0.064799, "low": 0.062501, "close": 0.064799, "volume": 6144140.0, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 0.064815, "high": 0.066903, "low": 0.064361, "close": 0.066125, "volume": 8185180.0, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 0.066159, "high": 0.066624, "low": 0.065819, "close": 0.066321, "volume": 3572941.0, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 0.066279, "high": 0.067034, "low": 0.066198, "close": 0.066729, "volume": 3977678.0, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 0.066729, "high": 0.066768, "low": 0.0658, "close": 0.065843, "volume": 5300939.0, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 0.066006, "high": 0.066006, "low": 0.064441, "close": 0.064441, "volume": 6585003.0, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 0.064585, "high": 0.064968, "low": 0.0638, "close": 0.064255, "volume": 416230.0, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 0.064069, "high": 0.064705, "low": 0.06385, "close": 0.064286, "volume": 2431385.0, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 0.064308, "high": 0.064794, "low": 0.064106, "close": 0.064618, "volume": 1460835.0, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 0.064589, "high": 0.064837, "low": 0.062787, "close": 0.06282, "volume": 1474672.0, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 0.062797, "high": 0.063142, "low": 0.061388, "close": 0.062098, "volume": 3805716.0, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 0.062136, "high": 0.063196, "low": 0.061983, "close": 0.062628, "volume": 4270895.0, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 0.062586, "high": 0.062597, "low": 0.06207, "close": 0.062519, "volume": 632829.0, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 0.06246, "high": 0.062883, "low": 0.06246, "close": 0.062745, "volume": 1865582.0, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 0.062691, "high": 0.063065, "low": 0.062603, "close": 0.062977, "volume": 328439.0, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 0.062856, "high": 0.063, "low": 0.062551, "close": 0.062551, "volume": 1436489.0, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 0.062492, "high": 0.063375, "low": 0.062343, "close": 0.063272, "volume": 793306.0, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 0.063236, "high": 0.063775, "low": 0.063236, "close": 0.063746, "volume": 3581922.0, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 0.06362, "high": 0.063862, "low": 0.062836, "close": 0.062836, "volume": 2709381.0, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 0.063034, "high": 0.063827, "low": 0.062704, "close": 0.063617, "volume": 1022726.0, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 0.063625, "high": 0.063625, "low": 0.063007, "close": 0.063583, "volume": 348935.0, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 0.06341, "high": 0.063487, "low": 0.062887, "close": 0.062952, "volume": 1068048.0, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 0.062901, "high": 0.063757, "low": 0.062389, "close": 0.063626, "volume": 2953221.0, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 0.063573, "high": 0.064384, "low": 0.06353, "close": 0.064329, "volume": 3974851.0, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 0.064205, "high": 0.064556, "low": 0.063565, "close": 0.063953, "volume": 1630627.0, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 0.064011, "high": 0.064505, "low": 0.063959, "close": 0.064343, "volume": 1368463.0, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 0.064402, "high": 0.064556, "low": 0.063322, "close": 0.063795, "volume": 1713015.0, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 0.063762, "high": 0.063959, "low": 0.063215, "close": 0.06331, "volume": 1828675.0, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 0.063436, "high": 0.063688, "low": 0.061366, "close": 0.061634, "volume": 2930781.0, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 0.061541, "high": 0.061869, "low": 0.059949, "close": 0.060127, "volume": 12864589.0, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 0.060204, "high": 0.060302, "low": 0.058337, "close": 0.058553, "volume": 3067768.0, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 0.058467, "high": 0.05911, "low": 0.058352, "close": 0.058887, "volume": 1437112.0, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 0.058932, "high": 0.058932, "low": 0.056769, "close": 0.05708, "volume": 1947187.0, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 0.057009, "high": 0.058163, "low": 0.05662, "close": 0.057942, "volume": 1422220.0, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 0.05784, "high": 0.05784, "low": 0.056902, "close": 0.05756, "volume": 3125233.0, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 0.057578, "high": 0.058235, "low": 0.057412, "close": 0.058226, "volume": 2220834.0, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 0.058274, "high": 0.059161, "low": 0.058141, "close": 0.058819, "volume": 2430381.0, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 0.058829, "high": 0.058908, "low": 0.057959, "close": 0.058218, "volume": 1210687.0, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 0.058124, "high": 0.058554, "low": 0.058069, "close": 0.058207, "volume": 303681.0, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 0.05826, "high": 0.058359, "low": 0.057413, "close": 0.057741, "volume": 2096816.0, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 0.057794, "high": 0.05782, "low": 0.055642, "close": 0.056663, "volume": 7753826.0, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 0.056546, "high": 0.056884, "low": 0.05592, "close": 0.056689, "volume": 2601346.0, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 0.056639, "high": 0.057475, "low": 0.056637, "close": 0.057262, "volume": 1640477.0, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 0.057281, "high": 0.057403, "low": 0.057058, "close": 0.057341, "volume": 2082276.0, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 0.057317, "high": 0.057392, "low": 0.056276, "close": 0.056704, "volume": 2097272.0, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 0.056704, "high": 0.057444, "low": 0.055809, "close": 0.057302, "volume": 794790.0, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 0.057076, "high": 0.057159, "low": 0.05648, "close": 0.057051, "volume": 829062.0, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 0.057029, "high": 0.057105, "low": 0.056338, "close": 0.0564, "volume": 1719439.0, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 0.056562, "high": 0.057069, "low": 0.055917, "close": 0.056619, "volume": 1623151.0, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 0.056669, "high": 0.056806, "low": 0.055984, "close": 0.056806, "volume": 1078557.0, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 0.056875, "high": 0.058276, "low": 0.05648, "close": 0.058124, "volume": 4246861.0, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 0.058182, "high": 0.0586, "low": 0.05793, "close": 0.05793, "volume": 935919.0, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 0.058365, "high": 0.05911, "low": 0.058365, "close": 0.05861, "volume": 2265854.0, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 0.058705, "high": 0.058705, "low": 0.057803, "close": 0.057913, "volume": 1561740.0, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 0.057982, "high": 0.058447, "low": 0.057616, "close": 0.058429, "volume": 1479542.0, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 0.0583, "high": 0.0583, "low": 0.056059, "close": 0.056446, "volume": 5626726.0, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 0.056412, "high": 0.057659, "low": 0.056315, "close": 0.057659, "volume": 1994857.0, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 0.057659, "high": 0.057869, "low": 0.056902, "close": 0.057491, "volume": 1202501.0, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 0.057532, "high": 0.058318, "low": 0.056932, "close": 0.058129, "volume": 731957.0, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 0.058139, "high": 0.058235, "low": 0.057209, "close": 0.057283, "volume": 322124.0, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 0.057356, "high": 0.057356, "low": 0.056837, "close": 0.057264, "volume": 350339.0, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 0.057267, "high": 0.057405, "low": 0.057042, "close": 0.057112, "volume": 1331053.0, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 0.057152, "high": 0.057153, "low": 0.056678, "close": 0.056896, "volume": 339796.0, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 0.056919, "high": 0.057211, "low": 0.056733, "close": 0.057131, "volume": 907405.0, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 0.05702, "high": 0.057587, "low": 0.056974, "close": 0.057543, "volume": 371899.0, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 0.057584, "high": 0.057615, "low": 0.057361, "close": 0.057449, "volume": 380489.0, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 0.057235, "high": 0.057731, "low": 0.057235, "close": 0.057654, "volume": 244378.0, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 0.05762, "high": 0.058309, "low": 0.057393, "close": 0.057436, "volume": 982462.0, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 0.057399, "high": 0.058463, "low": 0.057124, "close": 0.058231, "volume": 3211043.0, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 0.058165, "high": 0.058534, "low": 0.057888, "close": 0.057944, "volume": 2068324.0, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 0.058046, "high": 0.058075, "low": 0.057818, "close": 0.057875, "volume": 869792.0, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 0.057801, "high": 0.058, "low": 0.057687, "close": 0.057804, "volume": 1163369.0, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 0.057852, "high": 0.058134, "low": 0.057064, "close": 0.05776, "volume": 2860821.0, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 0.057731, "high": 0.057874, "low": 0.057472, "close": 0.057491, "volume": 2131080.0, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 0.057474, "high": 0.057537, "low": 0.056368, "close": 0.056734, "volume": 3611849.0, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 0.056494, "high": 0.056592, "low": 0.055976, "close": 0.056558, "volume": 3122557.0, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 0.056568, "high": 0.056747, "low": 0.055433, "close": 0.055592, "volume": 4783318.0, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 0.05557, "high": 0.056002, "low": 0.055142, "close": 0.055518, "volume": 5080202.0, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 0.055529, "high": 0.056542, "low": 0.055328, "close": 0.056542, "volume": 6169969.0, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 0.05647, "high": 0.056592, "low": 0.056124, "close": 0.056158, "volume": 1372657.0, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 0.056182, "high": 0.056687, "low": 0.055874, "close": 0.056645, "volume": 4918897.0, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 0.056425, "high": 0.056678, "low": 0.056059, "close": 0.056276, "volume": 747472.0, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 0.056415, "high": 0.057353, "low": 0.056355, "close": 0.056712, "volume": 8423907.0, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 0.056731, "high": 0.0568, "low": 0.055172, "close": 0.055577, "volume": 3735078.0, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 0.055573, "high": 0.055985, "low": 0.055417, "close": 0.055527, "volume": 1153488.0, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 0.055469, "high": 0.055997, "low": 0.055095, "close": 0.055782, "volume": 1591503.0, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 0.05575, "high": 0.055828, "low": 0.055521, "close": 0.055597, "volume": 2578559.0, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 0.055714, "high": 0.055767, "low": 0.054809, "close": 0.054809, "volume": 1354503.0, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 0.054786, "high": 0.055688, "low": 0.054656, "close": 0.055632, "volume": 1659551.0, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 0.055625, "high": 0.055749, "low": 0.05534, "close": 0.055673, "volume": 501604.0, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 0.055701, "high": 0.055753, "low": 0.054754, "close": 0.054866, "volume": 649416.0, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 0.05468, "high": 0.054887, "low": 0.054274, "close": 0.054811, "volume": 762763.0, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 0.054777, "high": 0.055162, "low": 0.054585, "close": 0.055117, "volume": 403961.0, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 0.05506, "high": 0.055221, "low": 0.054976, "close": 0.055056, "volume": 427687.0, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 0.055007, "high": 0.055891, "low": 0.054729, "close": 0.055844, "volume": 4470474.0, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 0.055964, "high": 0.056678, "low": 0.055964, "close": 0.056357, "volume": 905086.0, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 0.056442, "high": 0.057212, "low": 0.056388, "close": 0.056816, "volume": 860998.0, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 0.05663, "high": 0.056781, "low": 0.056125, "close": 0.056331, "volume": 1125915.0, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 0.05634, "high": 0.057049, "low": 0.05634, "close": 0.056556, "volume": 1296821.0, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 0.05661, "high": 0.0573, "low": 0.056474, "close": 0.056573, "volume": 4277487.0, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 0.056427, "high": 0.056654, "low": 0.055791, "close": 0.055815, "volume": 1339550.0, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 0.055799, "high": 0.055978, "low": 0.0543, "close": 0.054586, "volume": 4084662.0, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 0.054544, "high": 0.055101, "low": 0.054342, "close": 0.055055, "volume": 3949701.0, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 0.055043, "high": 0.055433, "low": 0.054963, "close": 0.05534, "volume": 2871496.0, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 0.055389, "high": 0.056493, "low": 0.055372, "close": 0.0561, "volume": 5729428.0, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 0.056194, "high": 0.056479, "low": 0.056139, "close": 0.056245, "volume": 1902765.0, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 0.056228, "high": 0.056402, "low": 0.055951, "close": 0.056146, "volume": 1728406.0, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 0.056131, "high": 0.058163, "low": 0.05563, "close": 0.058134, "volume": 9217578.0, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 0.058159, "high": 0.058322, "low": 0.057953, "close": 0.05823, "volume": 6091569.0, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 0.058181, "high": 0.058181, "low": 0.057725, "close": 0.057782, "volume": 822184.0, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 0.057769, "high": 0.058164, "low": 0.057687, "close": 0.057782, "volume": 3947922.0, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 0.057818, "high": 0.057879, "low": 0.057616, "close": 0.057616, "volume": 1393978.0, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 0.057578, "high": 0.057692, "low": 0.057271, "close": 0.057295, "volume": 2806732.0, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 0.057293, "high": 0.058253, "low": 0.057293, "close": 0.058158, "volume": 944910.0, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 0.058193, "high": 0.059383, "low": 0.058193, "close": 0.059041, "volume": 2309507.0, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 0.059077, "high": 0.059371, "low": 0.058835, "close": 0.059226, "volume": 1507431.0, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 0.059217, "high": 0.060251, "low": 0.058958, "close": 0.059872, "volume": 3324411.0, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 0.059953, "high": 0.060224, "low": 0.059286, "close": 0.059286, "volume": 1599994.0, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 0.059391, "high": 0.059714, "low": 0.059267, "close": 0.05945, "volume": 1842992.0, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 0.059445, "high": 0.059825, "low": 0.05929, "close": 0.05953, "volume": 1699632.0, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 0.059594, "high": 0.060183, "low": 0.059577, "close": 0.05972, "volume": 1928229.0, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 0.05969, "high": 0.059819, "low": 0.059358, "close": 0.059713, "volume": 4966407.0, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 0.059644, "high": 0.059846, "low": 0.059523, "close": 0.059605, "volume": 1845847.0, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 0.059589, "high": 0.059713, "low": 0.058668, "close": 0.059081, "volume": 2756682.0, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 0.059055, "high": 0.059481, "low": 0.058888, "close": 0.059431, "volume": 1285149.0, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 0.059389, "high": 0.059436, "low": 0.059288, "close": 0.059342, "volume": 1917315.0, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 0.05949, "high": 0.059994, "low": 0.05944, "close": 0.059686, "volume": 3364665.0, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 0.059722, "high": 0.060227, "low": 0.059472, "close": 0.059539, "volume": 1746425.0, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 0.059602, "high": 0.060227, "low": 0.059527, "close": 0.059946, "volume": 1254694.0, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 0.060067, "high": 0.06109, "low": 0.059972, "close": 0.061069, "volume": 1775611.0, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 0.061107, "high": 0.061223, "low": 0.060376, "close": 0.060515, "volume": 1427993.0, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 0.060557, "high": 0.06056, "low": 0.059908, "close": 0.060035, "volume": 2013340.0, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 0.059901, "high": 0.060235, "low": 0.059861, "close": 0.060189, "volume": 156983.0, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 0.060209, "high": 0.060357, "low": 0.05992, "close": 0.05992, "volume": 931506.0, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 0.059964, "high": 0.059984, "low": 0.059045, "close": 0.059767, "volume": 3194614.0, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 0.059795, "high": 0.06032, "low": 0.059795, "close": 0.06032, "volume": 1399487.0, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 0.060267, "high": 0.061202, "low": 0.06018, "close": 0.060958, "volume": 964527.0, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 0.060945, "high": 0.061338, "low": 0.060465, "close": 0.061338, "volume": 1870846.0, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 0.061288, "high": 0.061383, "low": 0.060745, "close": 0.060745, "volume": 2194473.0, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 0.060762, "high": 0.060838, "low": 0.060363, "close": 0.060363, "volume": 592962.0, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 0.060352, "high": 0.060421, "low": 0.059723, "close": 0.060251, "volume": 597990.0, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 0.060266, "high": 0.060615, "low": 0.060228, "close": 0.06048, "volume": 1548443.0, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 0.060468, "high": 0.060468, "low": 0.05976, "close": 0.059869, "volume": 1126913.0, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 0.059876, "high": 0.059941, "low": 0.058563, "close": 0.058792, "volume": 2336513.0, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 0.058688, "high": 0.059161, "low": 0.058173, "close": 0.058538, "volume": 2561231.0, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 0.058509, "high": 0.059123, "low": 0.058459, "close": 0.058861, "volume": 3645337.0, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 0.058865, "high": 0.059253, "low": 0.058393, "close": 0.05905, "volume": 1445435.0, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 0.05912, "high": 0.059308, "low": 0.059011, "close": 0.059129, "volume": 2334175.0, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 0.0591, "high": 0.059418, "low": 0.058775, "close": 0.059226, "volume": 344351.0, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 0.05935, "high": 0.061954, "low": 0.05913, "close": 0.061516, "volume": 6512949.0, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 0.061518, "high": 0.061898, "low": 0.060931, "close": 0.06103, "volume": 1887918.0, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 0.061025, "high": 0.061279, "low": 0.060627, "close": 0.060802, "volume": 665635.0, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 0.060673, "high": 0.060943, "low": 0.060496, "close": 0.060508, "volume": 336840.0, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 0.060496, "high": 0.060864, "low": 0.060146, "close": 0.06025, "volume": 747307.0, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 0.060303, "high": 0.061399, "low": 0.060216, "close": 0.061399, "volume": 685440.0, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 0.061347, "high": 0.061462, "low": 0.060901, "close": 0.060919, "volume": 457295.0, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 0.060978, "high": 0.061062, "low": 0.060604, "close": 0.060844, "volume": 454362.0, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 0.060813, "high": 0.060867, "low": 0.059831, "close": 0.059831, "volume": 1906416.0, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 0.059829, "high": 0.059905, "low": 0.058739, "close": 0.059703, "volume": 1232769.0, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 0.059744, "high": 0.060008, "low": 0.059407, "close": 0.059763, "volume": 1348315.0, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 0.059736, "high": 0.060739, "low": 0.059736, "close": 0.060739, "volume": 339811.0, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 0.060739, "high": 0.060789, "low": 0.06016, "close": 0.060789, "volume": 501718.0, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 0.060809, "high": 0.06098, "low": 0.059092, "close": 0.059579, "volume": 733554.0, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 0.059684, "high": 0.059904, "low": 0.058854, "close": 0.059436, "volume": 1068311.0, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 0.059406, "high": 0.059814, "low": 0.059045, "close": 0.059045, "volume": 358363.0, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 0.05916, "high": 0.059481, "low": 0.059108, "close": 0.059461, "volume": 300857.0, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 0.059464, "high": 0.059778, "low": 0.059288, "close": 0.059381, "volume": 1567668.0, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 0.059364, "high": 0.059511, "low": 0.057607, "close": 0.057851, "volume": 4062893.0, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 0.057736, "high": 0.058268, "low": 0.056898, "close": 0.057034, "volume": 1524585.0, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 0.057154, "high": 0.057527, "low": 0.056767, "close": 0.057343, "volume": 3025556.0, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 0.057324, "high": 0.057763, "low": 0.056866, "close": 0.057508, "volume": 12924774.0, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 0.057571, "high": 0.057571, "low": 0.05662, "close": 0.056705, "volume": 21081484.0, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 0.056698, "high": 0.056966, "low": 0.055133, "close": 0.056129, "volume": 5322114.0, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 0.056097, "high": 0.056116, "low": 0.055301, "close": 0.055899, "volume": 3763393.0, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 0.055752, "high": 0.055853, "low": 0.055172, "close": 0.055491, "volume": 1784677.0, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 0.055366, "high": 0.055564, "low": 0.054333, "close": 0.055558, "volume": 2747028.0, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 0.055481, "high": 0.055689, "low": 0.054797, "close": 0.055114, "volume": 2599189.0, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 0.055049, "high": 0.055208, "low": 0.05439, "close": 0.054707, "volume": 533772.0, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 0.054367, "high": 0.055062, "low": 0.053776, "close": 0.054993, "volume": 3293492.0, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 0.054958, "high": 0.055558, "low": 0.054545, "close": 0.055369, "volume": 4032963.0, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 0.055321, "high": 0.055522, "low": 0.055215, "close": 0.055357, "volume": 1249020.0, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 0.055245, "high": 0.055509, "low": 0.055229, "close": 0.055367, "volume": 1986673.0, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 0.055413, "high": 0.055513, "low": 0.055033, "close": 0.055071, "volume": 1246094.0, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 0.055173, "high": 0.055469, "low": 0.055118, "close": 0.055298, "volume": 1326834.0, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 0.055243, "high": 0.055514, "low": 0.055121, "close": 0.055454, "volume": 1772825.0, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 0.055474, "high": 0.055817, "low": 0.055366, "close": 0.055408, "volume": 447404.0, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 0.05548, "high": 0.056049, "low": 0.05548, "close": 0.056024, "volume": 1559627.0, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 0.05589, "high": 0.055963, "low": 0.05567, "close": 0.055905, "volume": 158367.0, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 0.05573, "high": 0.05573, "low": 0.055379, "close": 0.055521, "volume": 185274.0, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 0.055567, "high": 0.055567, "low": 0.054483, "close": 0.054483, "volume": 1310882.0, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 0.054584, "high": 0.055337, "low": 0.054359, "close": 0.055102, "volume": 3664893.0, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 0.055059, "high": 0.055811, "low": 0.054779, "close": 0.055583, "volume": 2301731.0, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 0.055592, "high": 0.055782, "low": 0.053203, "close": 0.054709, "volume": 4291429.0, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 0.054921, "high": 0.055139, "low": 0.053188, "close": 0.053609, "volume": 2988990.0, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 0.053413, "high": 0.054321, "low": 0.052756, "close": 0.053218, "volume": 3164468.0, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 0.053207, "high": 0.053783, "low": 0.053203, "close": 0.053337, "volume": 473710.0, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 0.053146, "high": 0.053783, "low": 0.052882, "close": 0.053726, "volume": 547503.0, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 0.053769, "high": 0.053843, "low": 0.053574, "close": 0.053843, "volume": 147976.0, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 0.053627, "high": 0.053627, "low": 0.052681, "close": 0.053374, "volume": 4931059.0, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 0.053395, "high": 0.053902, "low": 0.05325, "close": 0.05353, "volume": 9637745.0, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 0.053427, "high": 0.05363, "low": 0.052882, "close": 0.052957, "volume": 1099211.0, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 0.052937, "high": 0.053537, "low": 0.052937, "close": 0.053277, "volume": 466870.0, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 0.053146, "high": 0.053768, "low": 0.05307, "close": 0.05374, "volume": 1102550.0, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 0.053761, "high": 0.054039, "low": 0.053655, "close": 0.053717, "volume": 781721.0, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 0.053768, "high": 0.053977, "low": 0.053601, "close": 0.05392, "volume": 395743.0, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 0.053934, "high": 0.054112, "low": 0.053677, "close": 0.053776, "volume": 1729216.0, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 0.053844, "high": 0.054144, "low": 0.053609, "close": 0.054142, "volume": 722900.0, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 0.053966, "high": 0.054075, "low": 0.053911, "close": 0.053985, "volume": 109379.0, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 0.054142, "high": 0.054565, "low": 0.054086, "close": 0.054508, "volume": 2488328.0, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 0.054379, "high": 0.054387, "low": 0.054124, "close": 0.054124, "volume": 73876.0, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 0.054183, "high": 0.054192, "low": 0.053469, "close": 0.053606, "volume": 266223.0, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 0.053429, "high": 0.053696, "low": 0.05315, "close": 0.05315, "volume": 706748.0, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 0.053212, "high": 0.053305, "low": 0.0525, "close": 0.05277, "volume": 1646733.0, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 0.052759, "high": 0.052809, "low": 0.051536, "close": 0.051867, "volume": 2181895.0, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 0.051811, "high": 0.052105, "low": 0.05167, "close": 0.051754, "volume": 352724.0, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 0.051704, "high": 0.052913, "low": 0.051458, "close": 0.052866, "volume": 1504309.0, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 0.052723, "high": 0.052727, "low": 0.052045, "close": 0.052528, "volume": 1133550.0, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 0.052435, "high": 0.053028, "low": 0.052435, "close": 0.052934, "volume": 2284212.0, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 0.052924, "high": 0.053708, "low": 0.052484, "close": 0.052705, "volume": 1787824.0, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 0.052482, "high": 0.053044, "low": 0.052417, "close": 0.052955, "volume": 991746.0, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 0.052918, "high": 0.052918, "low": 0.052544, "close": 0.052739, "volume": 382452.0, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 0.05254, "high": 0.05254, "low": 0.051921, "close": 0.051948, "volume": 267840.0, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 0.052069, "high": 0.052352, "low": 0.052041, "close": 0.052329, "volume": 178838.0, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 0.052269, "high": 0.05228, "low": 0.051898, "close": 0.051952, "volume": 523812.0, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 0.052017, "high": 0.052505, "low": 0.051963, "close": 0.052502, "volume": 1162375.0, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 0.052289, "high": 0.052648, "low": 0.051987, "close": 0.052616, "volume": 1113006.0, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 0.052522, "high": 0.052662, "low": 0.051921, "close": 0.052056, "volume": 301834.0, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 0.052032, "high": 0.052299, "low": 0.051777, "close": 0.052297, "volume": 1392401.0, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 0.052352, "high": 0.052444, "low": 0.051741, "close": 0.051851, "volume": 499591.0, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 0.051865, "high": 0.051902, "low": 0.051507, "close": 0.05172, "volume": 783652.0, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 0.051835, "high": 0.051867, "low": 0.050933, "close": 0.050933, "volume": 8620992.0, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 0.050933, "high": 0.051277, "low": 0.050573, "close": 0.050585, "volume": 11795542.0, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 0.050559, "high": 0.050754, "low": 0.049831, "close": 0.049971, "volume": 6187477.0, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 0.049965, "high": 0.050522, "low": 0.04978, "close": 0.050522, "volume": 1419275.0, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 0.050352, "high": 0.050352, "low": 0.049177, "close": 0.049265, "volume": 2054652.0, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 0.049352, "high": 0.049834, "low": 0.049, "close": 0.049634, "volume": 870411.0, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 0.049702, "high": 0.050132, "low": 0.049384, "close": 0.049516, "volume": 693037.0, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 0.049472, "high": 0.050063, "low": 0.04937, "close": 0.050014, "volume": 1686129.0, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 0.05001, "high": 0.050479, "low": 0.049534, "close": 0.049551, "volume": 2758388.0, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 0.049577, "high": 0.049751, "low": 0.049433, "close": 0.049537, "volume": 1326192.0, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 0.049493, "high": 0.049493, "low": 0.048309, "close": 0.04901, "volume": 4771232.0, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 0.048975, "high": 0.049605, "low": 0.04897, "close": 0.049546, "volume": 2780653.0, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 0.049422, "high": 0.049926, "low": 0.04938, "close": 0.049627, "volume": 4108951.0, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 0.0496, "high": 0.049969, "low": 0.04959, "close": 0.04963, "volume": 2133775.0, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 0.04958, "high": 0.049962, "low": 0.049477, "close": 0.049943, "volume": 6650173.0, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 0.049911, "high": 0.049958, "low": 0.049633, "close": 0.0497, "volume": 6672555.0, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 0.049713, "high": 0.049713, "low": 0.049234, "close": 0.049269, "volume": 11709969.0, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 0.049299, "high": 0.049362, "low": 0.048299, "close": 0.048586, "volume": 4850351.0, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 0.048682, "high": 0.050002, "low": 0.048682, "close": 0.050002, "volume": 1453266.0, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 0.049961, "high": 0.050192, "low": 0.049011, "close": 0.049217, "volume": 3480000.0, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 0.049208, "high": 0.050153, "low": 0.048679, "close": 0.050153, "volume": 2610265.0, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 0.050137, "high": 0.051142, "low": 0.049835, "close": 0.050681, "volume": 4983783.0, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 0.050714, "high": 0.050927, "low": 0.050358, "close": 0.050413, "volume": 2853063.0, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 0.050471, "high": 0.050519, "low": 0.049964, "close": 0.050138, "volume": 3338082.0, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 0.050114, "high": 0.051174, "low": 0.050114, "close": 0.051092, "volume": 2693696.0, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 0.051002, "high": 0.051112, "low": 0.050619, "close": 0.050873, "volume": 1751819.0, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 0.050855, "high": 0.051006, "low": 0.050743, "close": 0.05088, "volume": 864192.0, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 0.050958, "high": 0.051649, "low": 0.050628, "close": 0.051328, "volume": 8471608.0, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 0.051305, "high": 0.051585, "low": 0.050941, "close": 0.050941, "volume": 2015026.0, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 0.050896, "high": 0.051216, "low": 0.050794, "close": 0.050884, "volume": 1701800.0, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 0.050795, "high": 0.050934, "low": 0.049647, "close": 0.049932, "volume": 3178173.0, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 0.049853, "high": 0.05009, "low": 0.04788, "close": 0.048285, "volume": 8733516.0, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 0.048247, "high": 0.048597, "low": 0.047562, "close": 0.047803, "volume": 4915252.0, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 0.047817, "high": 0.047886, "low": 0.046836, "close": 0.047543, "volume": 5660759.0, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 0.047411, "high": 0.049684, "low": 0.047188, "close": 0.04942, "volume": 9877188.0, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 0.049469, "high": 0.050141, "low": 0.049148, "close": 0.049779, "volume": 2946628.0, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 0.049806, "high": 0.049806, "low": 0.049329, "close": 0.049329, "volume": 605484.0, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 0.049346, "high": 0.049486, "low": 0.048551, "close": 0.048551, "volume": 1678187.0, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 0.04859, "high": 0.048727, "low": 0.047063, "close": 0.04753, "volume": 19152432.0, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 0.047446, "high": 0.048164, "low": 0.047211, "close": 0.048097, "volume": 7489277.0, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 0.047921, "high": 0.048117, "low": 0.047452, "close": 0.04778, "volume": 6674513.0, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 0.047747, "high": 0.048133, "low": 0.046249, "close": 0.046447, "volume": 4142687.0, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 0.046196, "high": 0.047099, "low": 0.045905, "close": 0.046391, "volume": 18093870.0, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 0.046435, "high": 0.046551, "low": 0.044862, "close": 0.045254, "volume": 14826723.0, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 0.045215, "high": 0.046189, "low": 0.044841, "close": 0.045889, "volume": 7300387.0, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 0.045945, "high": 0.046086, "low": 0.045003, "close": 0.04568, "volume": 5399021.0, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 0.045688, "high": 0.045717, "low": 0.044936, "close": 0.045392, "volume": 2927024.0, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 0.045539, "high": 0.045539, "low": 0.043801, "close": 0.044225, "volume": 14703535.0, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 0.044281, "high": 0.044901, "low": 0.044281, "close": 0.044369, "volume": 3404103.0, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 0.044334, "high": 0.045442, "low": 0.044297, "close": 0.044619, "volume": 5793916.0, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 0.044589, "high": 0.045366, "low": 0.04458, "close": 0.045095, "volume": 2356085.0, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 0.045122, "high": 0.045303, "low": 0.044612, "close": 0.044775, "volume": 3481827.0, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 0.044827, "high": 0.045662, "low": 0.044827, "close": 0.045638, "volume": 12819766.0, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 0.045583, "high": 0.045863, "low": 0.045299, "close": 0.045488, "volume": 3616185.0, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 0.045461, "high": 0.046726, "low": 0.045251, "close": 0.046579, "volume": 3010294.0, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 0.046462, "high": 0.046735, "low": 0.045945, "close": 0.046327, "volume": 1103428.0, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 0.046113, "high": 0.046716, "low": 0.045822, "close": 0.046359, "volume": 2050187.0, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 0.046359, "high": 0.046812, "low": 0.045866, "close": 0.046589, "volume": 6445876.0, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 0.046562, "high": 0.047345, "low": 0.046016, "close": 0.047096, "volume": 4538620.0, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 0.047088, "high": 0.047333, "low": 0.046509, "close": 0.046544, "volume": 1656329.0, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 0.046695, "high": 0.046751, "low": 0.045875, "close": 0.046169, "volume": 3082731.0, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 0.046181, "high": 0.046381, "low": 0.045573, "close": 0.045638, "volume": 1951130.0, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 0.045538, "high": 0.046086, "low": 0.045458, "close": 0.045811, "volume": 3296700.0, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 0.045771, "high": 0.046622, "low": 0.045571, "close": 0.046559, "volume": 2063392.0, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 0.046498, "high": 0.046877, "low": 0.045987, "close": 0.046132, "volume": 12916511.0, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 0.046136, "high": 0.046404, "low": 0.046134, "close": 0.046275, "volume": 1874734.0, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 0.046261, "high": 0.046475, "low": 0.046113, "close": 0.04646, "volume": 707010.0, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 0.046407, "high": 0.047419, "low": 0.046407, "close": 0.0473, "volume": 20901140.0, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 0.047374, "high": 0.047608, "low": 0.04699, "close": 0.047138, "volume": 6079980.0, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 0.047066, "high": 0.047147, "low": 0.04674, "close": 0.046885, "volume": 891221.0, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 0.04701, "high": 0.047886, "low": 0.046622, "close": 0.046776, "volume": 6298831.0, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 0.046762, "high": 0.046964, "low": 0.046643, "close": 0.046852, "volume": 1319246.0, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 0.046928, "high": 0.047656, "low": 0.046841, "close": 0.047526, "volume": 3226669.0, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 0.047561, "high": 0.047848, "low": 0.04732, "close": 0.047572, "volume": 2749745.0, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 0.047561, "high": 0.048091, "low": 0.047561, "close": 0.047652, "volume": 3433240.0, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 0.04766, "high": 0.048165, "low": 0.04763, "close": 0.048089, "volume": 1639613.0, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 0.048172, "high": 0.048817, "low": 0.048077, "close": 0.048717, "volume": 6025410.0, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 0.048689, "high": 0.049371, "low": 0.048689, "close": 0.049291, "volume": 8253838.0, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 0.049289, "high": 0.049433, "low": 0.049205, "close": 0.049433, "volume": 2082908.0, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 0.049456, "high": 0.04966, "low": 0.04903, "close": 0.049144, "volume": 7104484.0, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 0.049177, "high": 0.049812, "low": 0.049132, "close": 0.049692, "volume": 1268652.0, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 0.049774, "high": 0.050026, "low": 0.049409, "close": 0.049568, "volume": 4515053.0, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 0.049523, "high": 0.049652, "low": 0.048615, "close": 0.048624, "volume": 4280219.0, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 0.048711, "high": 0.048746, "low": 0.048162, "close": 0.048219, "volume": 1655338.0, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 0.048166, "high": 0.049088, "low": 0.047791, "close": 0.048972, "volume": 1062152.0, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 0.049, "high": 0.049505, "low": 0.047794, "close": 0.047929, "volume": 12685542.0, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 0.047897, "high": 0.0482, "low": 0.046992, "close": 0.047222, "volume": 18325287.0, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 0.047187, "high": 0.047419, "low": 0.046521, "close": 0.046798, "volume": 3158810.0, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 0.0466, "high": 0.046837, "low": 0.046161, "close": 0.046817, "volume": 1082302.0, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 0.046798, "high": 0.046959, "low": 0.046391, "close": 0.046414, "volume": 1109257.0, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 0.046417, "high": 0.04662, "low": 0.045704, "close": 0.04662, "volume": 11542129.0, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 0.046694, "high": 0.046695, "low": 0.04534, "close": 0.045376, "volume": 11302239.0, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 0.045472, "high": 0.045901, "low": 0.044829, "close": 0.044869, "volume": 4664577.0, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 0.044878, "high": 0.045542, "low": 0.044816, "close": 0.04549, "volume": 5169807.0, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 0.045505, "high": 0.045587, "low": 0.043702, "close": 0.043942, "volume": 14796880.0, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 0.043892, "high": 0.044095, "low": 0.0412, "close": 0.041458, "volume": 35153201.0, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 0.041424, "high": 0.04193, "low": 0.040731, "close": 0.041712, "volume": 26492096.0, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 0.041715, "high": 0.041736, "low": 0.0396, "close": 0.040391, "volume": 10790056.0, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 0.040445, "high": 0.040924, "low": 0.040042, "close": 0.040132, "volume": 4364055.0, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 0.040329, "high": 0.041082, "low": 0.039079, "close": 0.041043, "volume": 12319282.0, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 0.040896, "high": 0.041806, "low": 0.040363, "close": 0.040751, "volume": 7054423.0, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 0.040725, "high": 0.041117, "low": 0.040248, "close": 0.040248, "volume": 2673109.0, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 0.04027, "high": 0.040381, "low": 0.03962, "close": 0.040041, "volume": 2542533.0, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 0.039918, "high": 0.040414, "low": 0.039564, "close": 0.040237, "volume": 1553956.0, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 0.040081, "high": 0.040325, "low": 0.039649, "close": 0.039969, "volume": 3079718.0, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 0.040035, "high": 0.040617, "low": 0.039747, "close": 0.040617, "volume": 3244456.0, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 0.040363, "high": 0.041279, "low": 0.040246, "close": 0.041279, "volume": 2699933.0, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 0.040874, "high": 0.042481, "low": 0.040866, "close": 0.042326, "volume": 7773754.0, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 0.042266, "high": 0.042995, "low": 0.041722, "close": 0.042272, "volume": 7487808.0, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 0.04234, "high": 0.04238, "low": 0.04127, "close": 0.041482, "volume": 7248977.0, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 0.041487, "high": 0.043362, "low": 0.041472, "close": 0.042747, "volume": 3999476.0, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 0.042894, "high": 0.04423, "low": 0.042507, "close": 0.044209, "volume": 9047116.0, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 0.044206, "high": 0.046054, "low": 0.043931, "close": 0.044914, "volume": 10239425.0, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 0.044961, "high": 0.04498, "low": 0.044135, "close": 0.044758, "volume": 3465715.0, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 0.044861, "high": 0.044863, "low": 0.043155, "close": 0.043418, "volume": 3457009.0, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 0.043585, "high": 0.044686, "low": 0.043585, "close": 0.044577, "volume": 1392739.0, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 0.044435, "high": 0.045211, "low": 0.044198, "close": 0.044316, "volume": 879690.0, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 0.044232, "high": 0.045285, "low": 0.044149, "close": 0.044841, "volume": 1401672.0, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 0.04491, "high": 0.045348, "low": 0.044822, "close": 0.045225, "volume": 2430688.0, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 0.045176, "high": 0.045229, "low": 0.044644, "close": 0.045071, "volume": 3247797.0, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 0.045005, "high": 0.045035, "low": 0.044492, "close": 0.044698, "volume": 1165801.0, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 0.044677, "high": 0.044774, "low": 0.043885, "close": 0.044475, "volume": 2037429.0, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 0.044473, "high": 0.045123, "low": 0.044364, "close": 0.045084, "volume": 591311.0, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 0.045084, "high": 0.045225, "low": 0.044789, "close": 0.044799, "volume": 785546.0, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 0.044858, "high": 0.044912, "low": 0.044027, "close": 0.044355, "volume": 1135700.0, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 0.044212, "high": 0.044683, "low": 0.043597, "close": 0.044683, "volume": 1722097.0, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 0.044677, "high": 0.044836, "low": 0.044369, "close": 0.044651, "volume": 1527580.0, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 0.044369, "high": 0.04536, "low": 0.044333, "close": 0.045285, "volume": 2613201.0, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 0.045384, "high": 0.046788, "low": 0.045382, "close": 0.0466, "volume": 10840973.0, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 0.046665, "high": 0.047407, "low": 0.046382, "close": 0.046737, "volume": 5446284.0, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 0.046758, "high": 0.047342, "low": 0.046229, "close": 0.046229, "volume": 3836504.0, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 0.046233, "high": 0.047335, "low": 0.04567, "close": 0.04713, "volume": 5776650.0, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 0.047155, "high": 0.04754, "low": 0.046586, "close": 0.047037, "volume": 2309827.0, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 0.047026, "high": 0.047054, "low": 0.04627, "close": 0.046278, "volume": 732375.0, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 0.04637, "high": 0.046371, "low": 0.045704, "close": 0.045861, "volume": 1179927.0, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 0.046073, "high": 0.046716, "low": 0.046057, "close": 0.046343, "volume": 403257.0, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 0.046176, "high": 0.04718, "low": 0.046161, "close": 0.046853, "volume": 387601.0, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 0.046986, "high": 0.047173, "low": 0.046863, "close": 0.047098, "volume": 554511.0, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 0.047123, "high": 0.048195, "low": 0.0469, "close": 0.048195, "volume": 870049.0, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 0.047922, "high": 0.048144, "low": 0.04743, "close": 0.047508, "volume": 2042243.0, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 0.047508, "high": 0.049368, "low": 0.04748, "close": 0.048567, "volume": 7391413.0, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 0.048441, "high": 0.049429, "low": 0.048339, "close": 0.048607, "volume": 6618607.0, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 0.048561, "high": 0.048856, "low": 0.048234, "close": 0.048798, "volume": 2002927.0, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 0.048843, "high": 0.048954, "low": 0.048175, "close": 0.048428, "volume": 1550753.0, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 0.048467, "high": 0.048692, "low": 0.048278, "close": 0.048692, "volume": 551172.0, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 0.048579, "high": 0.048579, "low": 0.047457, "close": 0.04769, "volume": 381901.0, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 0.047781, "high": 0.048294, "low": 0.047781, "close": 0.047949, "volume": 7996627.0, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 0.04794, "high": 0.048374, "low": 0.047435, "close": 0.048369, "volume": 1617473.0, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 0.048423, "high": 0.04908, "low": 0.047636, "close": 0.047781, "volume": 962474.0, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 0.047889, "high": 0.048845, "low": 0.047698, "close": 0.047845, "volume": 2235609.0, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 0.047864, "high": 0.048443, "low": 0.047864, "close": 0.048439, "volume": 2655384.0, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 0.04836, "high": 0.048464, "low": 0.047673, "close": 0.048028, "volume": 302102.0, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 0.047935, "high": 0.048313, "low": 0.047591, "close": 0.048279, "volume": 687227.0, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 0.048305, "high": 0.048651, "low": 0.048175, "close": 0.048336, "volume": 1095599.0, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 0.048603, "high": 0.048718, "low": 0.048111, "close": 0.048667, "volume": 680741.0, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 0.048647, "high": 0.049061, "low": 0.048583, "close": 0.04861, "volume": 1245293.0, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 0.048677, "high": 0.048889, "low": 0.048189, "close": 0.048189, "volume": 739794.0, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 0.048281, "high": 0.048281, "low": 0.047935, "close": 0.048219, "volume": 859867.0, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 0.048221, "high": 0.048221, "low": 0.047188, "close": 0.04753, "volume": 8285932.0, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 0.047614, "high": 0.048211, "low": 0.047614, "close": 0.048128, "volume": 8517251.0, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 0.04803, "high": 0.048685, "low": 0.04803, "close": 0.048576, "volume": 244260.0, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 0.048442, "high": 0.049222, "low": 0.048442, "close": 0.048784, "volume": 2259611.0, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 0.04882, "high": 0.04885, "low": 0.048137, "close": 0.048137, "volume": 297534.0, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 0.048123, "high": 0.04834, "low": 0.047628, "close": 0.048246, "volume": 5524807.0, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 0.048319, "high": 0.048537, "low": 0.046729, "close": 0.046933, "volume": 3779597.0, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 0.046986, "high": 0.047232, "low": 0.046101, "close": 0.046101, "volume": 7510466.0, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 0.046259, "high": 0.046785, "low": 0.046176, "close": 0.046704, "volume": 606340.0, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 0.046771, "high": 0.046949, "low": 0.046572, "close": 0.046576, "volume": 448144.0, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 0.046528, "high": 0.046686, "low": 0.046268, "close": 0.046383, "volume": 526452.0, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 0.046715, "high": 0.047129, "low": 0.046715, "close": 0.046833, "volume": 218311.0, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 0.046879, "high": 0.047419, "low": 0.046879, "close": 0.047408, "volume": 669867.0, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 0.04754, "high": 0.047586, "low": 0.047355, "close": 0.04739, "volume": 181321.0, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 0.047369, "high": 0.047427, "low": 0.046753, "close": 0.047176, "volume": 844673.0, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 0.047415, "high": 0.047767, "low": 0.04732, "close": 0.047636, "volume": 277893.0, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 0.047775, "high": 0.048128, "low": 0.047521, "close": 0.047937, "volume": 1191839.0, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 0.048041, "high": 0.048401, "low": 0.047876, "close": 0.048366, "volume": 1155271.0, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 0.048414, "high": 0.049148, "low": 0.048111, "close": 0.049021, "volume": 589882.0, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 0.049177, "high": 0.049177, "low": 0.046811, "close": 0.047896, "volume": 1465737.0, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 0.047861, "high": 0.048135, "low": 0.04706, "close": 0.047452, "volume": 2891801.0, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 0.04733, "high": 0.048486, "low": 0.047316, "close": 0.04825, "volume": 3582167.0, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 0.048343, "high": 0.048374, "low": 0.047544, "close": 0.047667, "volume": 1617173.0, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 0.04767, "high": 0.047863, "low": 0.047534, "close": 0.047741, "volume": 663121.0, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 0.047556, "high": 0.047805, "low": 0.047215, "close": 0.047339, "volume": 3033876.0, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 0.04731, "high": 0.047373, "low": 0.044842, "close": 0.045116, "volume": 3361505.0, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 0.045078, "high": 0.046075, "low": 0.04474, "close": 0.045571, "volume": 4331207.0, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 0.045594, "high": 0.045799, "low": 0.044453, "close": 0.045485, "volume": 3227009.0, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 0.045429, "high": 0.04601, "low": 0.045359, "close": 0.04591, "volume": 984025.0, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 0.045595, "high": 0.045646, "low": 0.044995, "close": 0.04553, "volume": 2073309.0, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 0.045538, "high": 0.045538, "low": 0.044744, "close": 0.044849, "volume": 1495400.0, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 0.044997, "high": 0.046113, "low": 0.044997, "close": 0.045622, "volume": 2485700.0, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 0.045743, "high": 0.045755, "low": 0.044872, "close": 0.045416, "volume": 650935.0, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 0.045364, "high": 0.045587, "low": 0.045099, "close": 0.045432, "volume": 2692699.0, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 0.045449, "high": 0.04576, "low": 0.045364, "close": 0.045494, "volume": 197129.0, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 0.045558, "high": 0.045695, "low": 0.045195, "close": 0.045195, "volume": 845564.0, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 0.045188, "high": 0.045341, "low": 0.044315, "close": 0.045341, "volume": 3445662.0, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 0.045314, "high": 0.046026, "low": 0.045314, "close": 0.045912, "volume": 753395.0, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 0.045926, "high": 0.046298, "low": 0.045844, "close": 0.046137, "volume": 3520493.0, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 0.046253, "high": 0.04639, "low": 0.045861, "close": 0.045861, "volume": 210413.0, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 0.045848, "high": 0.046183, "low": 0.045765, "close": 0.046038, "volume": 591017.0, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 0.045902, "high": 0.045915, "low": 0.045704, "close": 0.045915, "volume": 83193.0, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 0.045889, "high": 0.046451, "low": 0.04575, "close": 0.045799, "volume": 5594595.0, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 0.045756, "high": 0.045973, "low": 0.045239, "close": 0.045569, "volume": 1518683.0, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 0.045463, "high": 0.047752, "low": 0.045463, "close": 0.047669, "volume": 11555871.0, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 0.047675, "high": 0.048562, "low": 0.047086, "close": 0.048441, "volume": 6621732.0, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 0.048511, "high": 0.049143, "low": 0.048351, "close": 0.048598, "volume": 8420078.0, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 0.048595, "high": 0.048943, "low": 0.048166, "close": 0.048943, "volume": 11287446.0, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 0.049025, "high": 0.049567, "low": 0.048917, "close": 0.049413, "volume": 8963128.0, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 0.049306, "high": 0.049606, "low": 0.048989, "close": 0.04941, "volume": 1331349.0, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 0.049504, "high": 0.050317, "low": 0.04937, "close": 0.05022, "volume": 6803777.0, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 0.050119, "high": 0.050119, "low": 0.049613, "close": 0.049665, "volume": 1950813.0, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 0.049799, "high": 0.051784, "low": 0.04973, "close": 0.050582, "volume": 2390458.0, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 0.050734, "high": 0.052213, "low": 0.050693, "close": 0.052127, "volume": 766843.0, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 0.052093, "high": 0.053237, "low": 0.05203, "close": 0.052927, "volume": 2970669.0, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 0.052972, "high": 0.053175, "low": 0.052345, "close": 0.052628, "volume": 1364919.0, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 0.052693, "high": 0.052801, "low": 0.052283, "close": 0.052527, "volume": 466412.0, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 0.052485, "high": 0.052496, "low": 0.052118, "close": 0.052267, "volume": 355098.0, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 0.052293, "high": 0.052954, "low": 0.052145, "close": 0.052899, "volume": 918358.0, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 0.05274, "high": 0.05276, "low": 0.052359, "close": 0.052429, "volume": 230423.0, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 0.052543, "high": 0.053095, "low": 0.051732, "close": 0.052827, "volume": 1094558.0, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 0.053027, "high": 0.0537, "low": 0.052916, "close": 0.053348, "volume": 5398935.0, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 0.053361, "high": 0.053639, "low": 0.052916, "close": 0.05316, "volume": 859873.0, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 0.05311, "high": 0.053136, "low": 0.051873, "close": 0.052091, "volume": 1770542.0, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 0.052122, "high": 0.052911, "low": 0.051138, "close": 0.052817, "volume": 3002140.0, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 0.052801, "high": 0.053134, "low": 0.05219, "close": 0.052612, "volume": 1440232.0, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 0.052648, "high": 0.053893, "low": 0.052632, "close": 0.053286, "volume": 2170074.0, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 0.053301, "high": 0.054336, "low": 0.053029, "close": 0.053996, "volume": 10925119.0, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 0.053965, "high": 0.0545, "low": 0.052076, "close": 0.052281, "volume": 6472765.0, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 0.052141, "high": 0.052879, "low": 0.051624, "close": 0.05226, "volume": 4839453.0, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 0.052186, "high": 0.052725, "low": 0.051515, "close": 0.051733, "volume": 4029765.0, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 0.051663, "high": 0.053175, "low": 0.051663, "close": 0.052893, "volume": 1925522.0, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 0.05287, "high": 0.053489, "low": 0.052544, "close": 0.053081, "volume": 1578948.0, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 0.053067, "high": 0.0534, "low": 0.052154, "close": 0.052227, "volume": 6706557.0, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 0.052218, "high": 0.053269, "low": 0.052119, "close": 0.052988, "volume": 2798488.0, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 0.053112, "high": 0.053219, "low": 0.052229, "close": 0.052632, "volume": 4508803.0, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 0.05278, "high": 0.052988, "low": 0.052503, "close": 0.052593, "volume": 1421129.0, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 0.052658, "high": 0.053136, "low": 0.052359, "close": 0.052872, "volume": 490770.0, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 0.052887, "high": 0.053053, "low": 0.051251, "close": 0.051948, "volume": 4277332.0, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 0.051956, "high": 0.052367, "low": 0.051287, "close": 0.051892, "volume": 2781026.0, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 0.051896, "high": 0.052503, "low": 0.051659, "close": 0.052369, "volume": 365877.0, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 0.052468, "high": 0.053789, "low": 0.05233, "close": 0.053524, "volume": 4179679.0, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 0.053476, "high": 0.054049, "low": 0.052963, "close": 0.053124, "volume": 3805431.0, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 0.053067, "high": 0.053441, "low": 0.052839, "close": 0.053376, "volume": 800055.0, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 0.05331, "high": 0.053386, "low": 0.052037, "close": 0.052096, "volume": 964579.0, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 0.052023, "high": 0.052612, "low": 0.051732, "close": 0.052484, "volume": 1400850.0, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 0.052494, "high": 0.053053, "low": 0.051989, "close": 0.052276, "volume": 1897730.0, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 0.052229, "high": 0.053053, "low": 0.052177, "close": 0.052867, "volume": 1046679.0, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 0.052943, "high": 0.053521, "low": 0.052788, "close": 0.053251, "volume": 777159.0, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 0.053234, "high": 0.053487, "low": 0.053015, "close": 0.053294, "volume": 416711.0, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 0.053511, "high": 0.053708, "low": 0.052518, "close": 0.053043, "volume": 3753826.0, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 0.052987, "high": 0.052987, "low": 0.0512, "close": 0.051519, "volume": 1144898.0, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 0.05171, "high": 0.053328, "low": 0.05171, "close": 0.05321, "volume": 8317848.0, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 0.053252, "high": 0.053575, "low": 0.051769, "close": 0.052465, "volume": 12710402.0, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 0.052383, "high": 0.053053, "low": 0.052229, "close": 0.052808, "volume": 2667566.0, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 0.052759, "high": 0.053073, "low": 0.052154, "close": 0.052229, "volume": 1213618.0, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 0.052313, "high": 0.052873, "low": 0.051989, "close": 0.052159, "volume": 1508100.0, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 0.052293, "high": 0.052519, "low": 0.051764, "close": 0.052256, "volume": 560489.0, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 0.052549, "high": 0.052948, "low": 0.052363, "close": 0.05282, "volume": 239023.0, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 0.052952, "high": 0.053568, "low": 0.052864, "close": 0.053568, "volume": 432778.0, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 0.053498, "high": 0.053898, "low": 0.053329, "close": 0.053621, "volume": 646495.0, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 0.053518, "high": 0.053575, "low": 0.052838, "close": 0.052969, "volume": 5316490.0, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 0.052914, "high": 0.053252, "low": 0.05232, "close": 0.053034, "volume": 2337680.0, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 0.053152, "high": 0.053152, "low": 0.052255, "close": 0.052456, "volume": 383797.0, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 0.052322, "high": 0.052468, "low": 0.051941, "close": 0.052441, "volume": 4038042.0, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 0.052453, "high": 0.052522, "low": 0.051586, "close": 0.051965, "volume": 1256064.0, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 0.052072, "high": 0.052738, "low": 0.052023, "close": 0.052215, "volume": 3074496.0, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 0.052246, "high": 0.052536, "low": 0.052154, "close": 0.052372, "volume": 549840.0, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 0.052428, "high": 0.054713, "low": 0.051698, "close": 0.053641, "volume": 7031251.0, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 0.05364, "high": 0.054966, "low": 0.053286, "close": 0.054306, "volume": 8512082.0, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 0.054276, "high": 0.054653, "low": 0.053557, "close": 0.05391, "volume": 3154856.0, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 0.05386, "high": 0.054321, "low": 0.053624, "close": 0.053831, "volume": 3007814.0, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 0.053793, "high": 0.055221, "low": 0.05363, "close": 0.05519, "volume": 6482683.0, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 0.055141, "high": 0.056304, "low": 0.054788, "close": 0.055741, "volume": 9828303.0, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 0.055792, "high": 0.057304, "low": 0.055675, "close": 0.056537, "volume": 10870404.0, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 0.056587, "high": 0.057126, "low": 0.056068, "close": 0.056695, "volume": 5945410.0, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 0.056804, "high": 0.056924, "low": 0.055503, "close": 0.055826, "volume": 15617492.0, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 0.055966, "high": 0.05617, "low": 0.054294, "close": 0.054643, "volume": 9266024.0, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 0.054702, "high": 0.055256, "low": 0.053854, "close": 0.053967, "volume": 8104419.0, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 0.053833, "high": 0.054005, "low": 0.052283, "close": 0.05262, "volume": 11300252.0, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 0.052588, "high": 0.052906, "low": 0.052146, "close": 0.052347, "volume": 6293452.0, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 0.05241, "high": 0.053781, "low": 0.052229, "close": 0.053512, "volume": 2791580.0, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 0.053445, "high": 0.054177, "low": 0.052811, "close": 0.053232, "volume": 4206791.0, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 0.053238, "high": 0.054064, "low": 0.052912, "close": 0.054064, "volume": 2339957.0, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 0.054061, "high": 0.055241, "low": 0.054053, "close": 0.054772, "volume": 1933390.0, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 0.055011, "high": 0.055393, "low": 0.054359, "close": 0.054559, "volume": 2042052.0, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 0.054571, "high": 0.055244, "low": 0.0524, "close": 0.052679, "volume": 3039051.0, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 0.052729, "high": 0.053183, "low": 0.051764, "close": 0.052591, "volume": 3591420.0, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 0.052596, "high": 0.052648, "low": 0.05195, "close": 0.052225, "volume": 1804385.0, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 0.052248, "high": 0.052292, "low": 0.051329, "close": 0.051882, "volume": 6319133.0, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 0.051808, "high": 0.052094, "low": 0.051459, "close": 0.052094, "volume": 2384940.0, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 0.051908, "high": 0.05224, "low": 0.051652, "close": 0.051932, "volume": 3070199.0, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 0.051937, "high": 0.052472, "low": 0.051937, "close": 0.052352, "volume": 1063719.0, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 0.052338, "high": 0.052502, "low": 0.052009, "close": 0.052284, "volume": 554128.0, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 0.052387, "high": 0.052954, "low": 0.051584, "close": 0.052464, "volume": 1656118.0, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 0.052423, "high": 0.052879, "low": 0.05209, "close": 0.052709, "volume": 876762.0, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 0.052834, "high": 0.053335, "low": 0.05247, "close": 0.052557, "volume": 678262.0, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 0.05264, "high": 0.053237, "low": 0.05255, "close": 0.052846, "volume": 1246585.0, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 0.053035, "high": 0.053035, "low": 0.052255, "close": 0.052564, "volume": 1505422.0, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 0.052549, "high": 0.053165, "low": 0.052247, "close": 0.052333, "volume": 1049591.0, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 0.052379, "high": 0.052449, "low": 0.05118, "close": 0.051991, "volume": 3901106.0, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 0.05209, "high": 0.052152, "low": 0.050997, "close": 0.051436, "volume": 5773883.0, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 0.051357, "high": 0.05158, "low": 0.050892, "close": 0.051381, "volume": 6062917.0, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 0.051156, "high": 0.051905, "low": 0.051156, "close": 0.051534, "volume": 1401729.0, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 0.051677, "high": 0.05176, "low": 0.050969, "close": 0.051014, "volume": 1129025.0, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 0.051073, "high": 0.051073, "low": 0.049222, "close": 0.049294, "volume": 8114595.0, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 0.049366, "high": 0.049657, "low": 0.048638, "close": 0.048783, "volume": 9954386.0, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 0.048766, "high": 0.049181, "low": 0.048546, "close": 0.049032, "volume": 5512672.0, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 0.048962, "high": 0.049091, "low": 0.048158, "close": 0.048887, "volume": 8101199.0, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 0.048987, "high": 0.049245, "low": 0.048807, "close": 0.049012, "volume": 534310.0, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 0.049127, "high": 0.049127, "low": 0.047851, "close": 0.047924, "volume": 7265479.0, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 0.047943, "high": 0.048516, "low": 0.047528, "close": 0.04823, "volume": 4350365.0, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 0.04813, "high": 0.048399, "low": 0.048028, "close": 0.048279, "volume": 293578.0, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 0.048295, "high": 0.04885, "low": 0.048265, "close": 0.048709, "volume": 881390.0, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 0.048681, "high": 0.048751, "low": 0.048125, "close": 0.048337, "volume": 1769286.0, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 0.048207, "high": 0.048875, "low": 0.048207, "close": 0.048875, "volume": 529399.0, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 0.048881, "high": 0.049347, "low": 0.048763, "close": 0.04902, "volume": 643102.0, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 0.04905, "high": 0.049939, "low": 0.04905, "close": 0.049807, "volume": 6104731.0, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 0.049768, "high": 0.05034, "low": 0.049646, "close": 0.050144, "volume": 3473950.0, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 0.050084, "high": 0.050088, "low": 0.049796, "close": 0.049911, "volume": 2819921.0, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 0.049983, "high": 0.050017, "low": 0.049374, "close": 0.049947, "volume": 3146792.0, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 0.049916, "high": 0.050363, "low": 0.049836, "close": 0.05017, "volume": 5288952.0, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 0.05021, "high": 0.050613, "low": 0.050133, "close": 0.050341, "volume": 2323506.0, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 0.05032, "high": 0.05032, "low": 0.049477, "close": 0.049718, "volume": 1686619.0, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 0.049816, "high": 0.049952, "low": 0.049534, "close": 0.049949, "volume": 1824167.0, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 0.04992, "high": 0.050266, "low": 0.049762, "close": 0.049946, "volume": 744629.0, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 0.049949, "high": 0.050754, "low": 0.049889, "close": 0.050241, "volume": 941833.0, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 0.05041, "high": 0.050852, "low": 0.05041, "close": 0.05064, "volume": 583145.0, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 0.050681, "high": 0.050681, "low": 0.050162, "close": 0.05046, "volume": 2220858.0, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 0.050459, "high": 0.050644, "low": 0.050276, "close": 0.050541, "volume": 1233839.0, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 0.050534, "high": 0.05082, "low": 0.050516, "close": 0.050516, "volume": 1338493.0, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 0.050527, "high": 0.050601, "low": 0.049969, "close": 0.050042, "volume": 1345690.0, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 0.05005, "high": 0.050427, "low": 0.049839, "close": 0.050427, "volume": 1616109.0, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 0.050181, "high": 0.050395, "low": 0.050085, "close": 0.050343, "volume": 947126.0, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 0.050211, "high": 0.050894, "low": 0.05021, "close": 0.050894, "volume": 3405094.0, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 0.050818, "high": 0.050818, "low": 0.050292, "close": 0.050292, "volume": 526831.0, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 0.050281, "high": 0.050398, "low": 0.049947, "close": 0.050398, "volume": 3301144.0, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 0.050309, "high": 0.050396, "low": 0.049601, "close": 0.049623, "volume": 851014.0, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 0.049573, "high": 0.050404, "low": 0.049031, "close": 0.050089, "volume": 1300464.0, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 0.050207, "high": 0.050282, "low": 0.050013, "close": 0.050013, "volume": 281599.0, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 0.050161, "high": 0.050705, "low": 0.050161, "close": 0.050334, "volume": 3676065.0, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 0.050403, "high": 0.050441, "low": 0.049969, "close": 0.050319, "volume": 3357127.0, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 0.050275, "high": 0.050275, "low": 0.049711, "close": 0.049772, "volume": 610523.0, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 0.049669, "high": 0.049897, "low": 0.04907, "close": 0.04907, "volume": 834119.0, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 0.04907, "high": 0.049156, "low": 0.048375, "close": 0.048481, "volume": 4780044.0, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 0.04845, "high": 0.048716, "low": 0.048077, "close": 0.048596, "volume": 759912.0, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 0.048699, "high": 0.049055, "low": 0.048396, "close": 0.048847, "volume": 1208812.0, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 0.048887, "high": 0.049581, "low": 0.048792, "close": 0.049232, "volume": 347336.0, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 0.049146, "high": 0.049146, "low": 0.048602, "close": 0.048778, "volume": 4383622.0, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 0.048773, "high": 0.048881, "low": 0.04821, "close": 0.04888, "volume": 2274040.0, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 0.048761, "high": 0.049372, "low": 0.048677, "close": 0.048989, "volume": 529708.0, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 0.049179, "high": 0.049179, "low": 0.04885, "close": 0.048939, "volume": 138737.0, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 0.049055, "high": 0.04914, "low": 0.048396, "close": 0.048616, "volume": 877796.0, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 0.048608, "high": 0.048648, "low": 0.047844, "close": 0.047931, "volume": 3315598.0, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 0.047962, "high": 0.048336, "low": 0.0478, "close": 0.048179, "volume": 716657.0, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 0.048338, "high": 0.048881, "low": 0.048338, "close": 0.048705, "volume": 2460176.0, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 0.048736, "high": 0.049057, "low": 0.048519, "close": 0.048519, "volume": 1062510.0, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 0.048507, "high": 0.048507, "low": 0.04728, "close": 0.047566, "volume": 2398541.0, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 0.047662, "high": 0.047707, "low": 0.046407, "close": 0.046853, "volume": 5754217.0, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 0.046902, "high": 0.047559, "low": 0.046814, "close": 0.047107, "volume": 1369460.0, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 0.047136, "high": 0.047419, "low": 0.04645, "close": 0.046753, "volume": 5634652.0, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 0.046787, "high": 0.046787, "low": 0.045942, "close": 0.046198, "volume": 6871983.0, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 0.046253, "high": 0.046423, "low": 0.04604, "close": 0.046285, "volume": 948830.0, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 0.046369, "high": 0.046773, "low": 0.046321, "close": 0.046558, "volume": 413783.0, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 0.046547, "high": 0.047131, "low": 0.046547, "close": 0.046969, "volume": 233027.0, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 0.047085, "high": 0.047085, "low": 0.046081, "close": 0.046217, "volume": 315363.0, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 0.046313, "high": 0.046734, "low": 0.045932, "close": 0.046734, "volume": 393581.0, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 0.046815, "high": 0.047042, "low": 0.046579, "close": 0.046802, "volume": 619611.0, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 0.046558, "high": 0.0469, "low": 0.046412, "close": 0.046419, "volume": 2325529.0, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 0.046469, "high": 0.047186, "low": 0.046389, "close": 0.047129, "volume": 2998652.0, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 0.047206, "high": 0.047966, "low": 0.047206, "close": 0.0477, "volume": 1416742.0, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 0.0477, "high": 0.048558, "low": 0.047576, "close": 0.048306, "volume": 4295387.0, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 0.048331, "high": 0.048949, "low": 0.048049, "close": 0.048049, "volume": 4159292.0, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 0.048038, "high": 0.048404, "low": 0.047797, "close": 0.048267, "volume": 8077404.0, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 0.048313, "high": 0.04874, "low": 0.047733, "close": 0.047733, "volume": 3512092.0, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 0.047715, "high": 0.048005, "low": 0.047554, "close": 0.047638, "volume": 706636.0, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 0.047562, "high": 0.047562, "low": 0.046305, "close": 0.046716, "volume": 1090675.0, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 0.046535, "high": 0.04661, "low": 0.045024, "close": 0.045299, "volume": 9934114.0, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 0.045245, "high": 0.045825, "low": 0.044736, "close": 0.04532, "volume": 5552562.0, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 0.045422, "high": 0.046158, "low": 0.045228, "close": 0.045693, "volume": 1301702.0, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 0.04582, "high": 0.046588, "low": 0.04582, "close": 0.046161, "volume": 666689.0, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 0.046253, "high": 0.046716, "low": 0.045909, "close": 0.046129, "volume": 2263325.0, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 0.045949, "high": 0.046596, "low": 0.045661, "close": 0.046383, "volume": 1918549.0, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 0.046377, "high": 0.046815, "low": 0.046121, "close": 0.046544, "volume": 2194879.0, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 0.046533, "high": 0.047183, "low": 0.046308, "close": 0.046815, "volume": 1788754.0, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 0.046814, "high": 0.046885, "low": 0.046552, "close": 0.04672, "volume": 756709.0, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 0.04686, "high": 0.047153, "low": 0.046444, "close": 0.046547, "volume": 315446.0, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 0.046392, "high": 0.046392, "low": 0.045775, "close": 0.046185, "volume": 3485567.0, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 0.04608, "high": 0.046296, "low": 0.045409, "close": 0.045785, "volume": 7172420.0, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 0.045771, "high": 0.046363, "low": 0.045643, "close": 0.0461, "volume": 2860913.0, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 0.04623, "high": 0.047419, "low": 0.046156, "close": 0.046869, "volume": 2233771.0, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 0.046996, "high": 0.047076, "low": 0.046692, "close": 0.047041, "volume": 2358061.0, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 0.047074, "high": 0.047252, "low": 0.046622, "close": 0.047036, "volume": 2339788.0, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 0.047036, "high": 0.047125, "low": 0.046694, "close": 0.046874, "volume": 2685975.0, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 0.046975, "high": 0.047221, "low": 0.046505, "close": 0.046768, "volume": 3818222.0, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 0.046787, "high": 0.046952, "low": 0.046473, "close": 0.046806, "volume": 2329123.0, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 0.046821, "high": 0.047107, "low": 0.046266, "close": 0.046594, "volume": 4640907.0, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 0.046477, "high": 0.046658, "low": 0.045818, "close": 0.046217, "volume": 2643082.0, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 0.046231, "high": 0.046606, "low": 0.045602, "close": 0.04585, "volume": 3404213.0, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 0.045794, "high": 0.04684, "low": 0.045794, "close": 0.046739, "volume": 6750341.0, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 0.046794, "high": 0.047589, "low": 0.046555, "close": 0.046601, "volume": 1479427.0, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 0.046496, "high": 0.046835, "low": 0.046257, "close": 0.046724, "volume": 663682.0, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 0.046869, "high": 0.047042, "low": 0.045864, "close": 0.045966, "volume": 527948.0, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 0.046093, "high": 0.046156, "low": 0.04574, "close": 0.046027, "volume": 9039635.0, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 0.045984, "high": 0.046313, "low": 0.045984, "close": 0.046238, "volume": 2201994.0, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 0.046193, "high": 0.046628, "low": 0.046193, "close": 0.046628, "volume": 229318.0, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 0.046553, "high": 0.047566, "low": 0.046499, "close": 0.047505, "volume": 3597279.0, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 0.047579, "high": 0.0478, "low": 0.047134, "close": 0.047677, "volume": 1493838.0, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 0.047823, "high": 0.048034, "low": 0.047554, "close": 0.047697, "volume": 3200422.0, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 0.04769, "high": 0.049357, "low": 0.047648, "close": 0.048932, "volume": 10345743.0, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 0.049001, "high": 0.049341, "low": 0.048839, "close": 0.049081, "volume": 3170393.0, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 0.049033, "high": 0.049092, "low": 0.048604, "close": 0.048769, "volume": 2716266.0, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 0.048766, "high": 0.049253, "low": 0.048766, "close": 0.049197, "volume": 724564.0, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 0.049185, "high": 0.049581, "low": 0.048959, "close": 0.049262, "volume": 3785343.0, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 0.049281, "high": 0.049969, "low": 0.048899, "close": 0.049433, "volume": 2822962.0, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 0.049424, "high": 0.04972, "low": 0.049232, "close": 0.049232, "volume": 2125925.0, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 0.049276, "high": 0.049562, "low": 0.049135, "close": 0.049562, "volume": 520045.0, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 0.049576, "high": 0.049727, "low": 0.049381, "close": 0.049465, "volume": 1228875.0, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 0.049493, "high": 0.049998, "low": 0.048679, "close": 0.049073, "volume": 3331422.0, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 0.049143, "high": 0.049381, "low": 0.048589, "close": 0.048768, "volume": 5292837.0, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 0.048902, "high": 0.049381, "low": 0.048902, "close": 0.049064, "volume": 3026155.0, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 0.049094, "high": 0.049505, "low": 0.048968, "close": 0.049473, "volume": 3112606.0, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 0.049495, "high": 0.049693, "low": 0.0492, "close": 0.0492, "volume": 2292785.0, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 0.049328, "high": 0.04942, "low": 0.048993, "close": 0.049047, "volume": 319427.0, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 0.048989, "high": 0.049003, "low": 0.048151, "close": 0.04831, "volume": 3348292.0, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 0.048321, "high": 0.048678, "low": 0.047838, "close": 0.048616, "volume": 6400195.0, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 0.048652, "high": 0.048845, "low": 0.047748, "close": 0.04792, "volume": 2900736.0, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 0.047949, "high": 0.04833, "low": 0.047914, "close": 0.048184, "volume": 1641717.0, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 0.048169, "high": 0.048346, "low": 0.048103, "close": 0.048275, "volume": 422368.0, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 0.048265, "high": 0.048667, "low": 0.048153, "close": 0.04848, "volume": 1863743.0, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 0.04852, "high": 0.048787, "low": 0.048246, "close": 0.048336, "volume": 704025.0, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 0.048322, "high": 0.048511, "low": 0.047, "close": 0.047262, "volume": 4788186.0, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 0.047156, "high": 0.047431, "low": 0.046951, "close": 0.047038, "volume": 3047180.0, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 0.047014, "high": 0.04739, "low": 0.046873, "close": 0.047176, "volume": 1817207.0, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 0.047038, "high": 0.047038, "low": 0.045972, "close": 0.045972, "volume": 6744303.0, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 0.045938, "high": 0.046009, "low": 0.045201, "close": 0.045558, "volume": 4580147.0, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 0.045611, "high": 0.045861, "low": 0.045331, "close": 0.045861, "volume": 1295625.0, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 0.045838, "high": 0.046138, "low": 0.045712, "close": 0.045824, "volume": 797592.0, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 0.045902, "high": 0.046138, "low": 0.045477, "close": 0.046138, "volume": 1515285.0, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 0.046103, "high": 0.046195, "low": 0.045824, "close": 0.04602, "volume": 571213.0, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 0.046017, "high": 0.046097, "low": 0.045824, "close": 0.045928, "volume": 272736.0, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 0.045806, "high": 0.046155, "low": 0.045806, "close": 0.046111, "volume": 395770.0, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 0.046085, "high": 0.046755, "low": 0.046027, "close": 0.046413, "volume": 3819109.0, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 0.04654, "high": 0.047253, "low": 0.045316, "close": 0.046088, "volume": 10799817.0, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 0.046115, "high": 0.046596, "low": 0.045824, "close": 0.046596, "volume": 441704.0, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 0.046596, "high": 0.046881, "low": 0.045906, "close": 0.046271, "volume": 2760338.0, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 0.046443, "high": 0.046596, "low": 0.046047, "close": 0.046375, "volume": 631308.0, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 0.046431, "high": 0.046525, "low": 0.046064, "close": 0.046146, "volume": 835849.0, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 0.046196, "high": 0.046568, "low": 0.045974, "close": 0.046568, "volume": 622590.0, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 0.046596, "high": 0.047047, "low": 0.046485, "close": 0.046848, "volume": 688985.0, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 0.046816, "high": 0.047042, "low": 0.046616, "close": 0.047042, "volume": 367799.0, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 0.047007, "high": 0.047011, "low": 0.046708, "close": 0.046708, "volume": 277537.0, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 0.046623, "high": 0.047217, "low": 0.046252, "close": 0.047217, "volume": 1384835.0, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 0.047231, "high": 0.047483, "low": 0.046828, "close": 0.046926, "volume": 813267.0, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 0.046941, "high": 0.047038, "low": 0.046245, "close": 0.046574, "volume": 397437.0, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 0.046562, "high": 0.046562, "low": 0.045795, "close": 0.045795, "volume": 531568.0, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 0.045938, "high": 0.046007, "low": 0.0454, "close": 0.045596, "volume": 8798471.0, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 0.045576, "high": 0.04651, "low": 0.045576, "close": 0.04647, "volume": 2816365.0, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 0.046463, "high": 0.046463, "low": 0.045932, "close": 0.046, "volume": 536931.0, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 0.045943, "high": 0.046918, "low": 0.045943, "close": 0.046762, "volume": 792618.0, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 0.046743, "high": 0.047212, "low": 0.046706, "close": 0.047212, "volume": 3693421.0, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 0.047209, "high": 0.047528, "low": 0.047025, "close": 0.0474, "volume": 11542975.0, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 0.047367, "high": 0.047956, "low": 0.047225, "close": 0.04732, "volume": 3085208.0, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 0.047367, "high": 0.047558, "low": 0.047086, "close": 0.047243, "volume": 450626.0, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 0.047186, "high": 0.047419, "low": 0.047126, "close": 0.047155, "volume": 691251.0, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 0.047109, "high": 0.048167, "low": 0.046603, "close": 0.04803, "volume": 2819896.0, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 0.048037, "high": 0.04854, "low": 0.047776, "close": 0.04796, "volume": 4723716.0, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 0.048018, "high": 0.048018, "low": 0.047287, "close": 0.047395, "volume": 2420265.0, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 0.047415, "high": 0.047946, "low": 0.047264, "close": 0.047414, "volume": 1748632.0, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 0.047432, "high": 0.047492, "low": 0.046887, "close": 0.047061, "volume": 3097682.0, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 0.046984, "high": 0.047029, "low": 0.046224, "close": 0.046452, "volume": 3517434.0, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 0.046421, "high": 0.046636, "low": 0.046288, "close": 0.046619, "volume": 1719846.0, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 0.046682, "high": 0.046716, "low": 0.046391, "close": 0.046391, "volume": 659632.0, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 0.046449, "high": 0.04672, "low": 0.04638, "close": 0.046387, "volume": 11375850.0, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 0.046385, "high": 0.046636, "low": 0.045769, "close": 0.045859, "volume": 4399046.0, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 0.045879, "high": 0.046494, "low": 0.045879, "close": 0.04627, "volume": 3275217.0, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 0.046312, "high": 0.046737, "low": 0.046267, "close": 0.046602, "volume": 626205.0, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 0.046512, "high": 0.0466, "low": 0.046143, "close": 0.046194, "volume": 555053.0, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 0.046124, "high": 0.047193, "low": 0.046124, "close": 0.047054, "volume": 2123475.0, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 0.04717, "high": 0.047419, "low": 0.046809, "close": 0.047226, "volume": 1938160.0, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 0.047306, "high": 0.047432, "low": 0.046708, "close": 0.046972, "volume": 1819746.0, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 0.046842, "high": 0.047083, "low": 0.046637, "close": 0.046729, "volume": 1695833.0, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 0.046623, "high": 0.046949, "low": 0.04636, "close": 0.046752, "volume": 91790.0, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 0.046623, "high": 0.047107, "low": 0.046622, "close": 0.047069, "volume": 146590.0, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 0.047088, "high": 0.047228, "low": 0.046715, "close": 0.046738, "volume": 642789.0, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 0.046795, "high": 0.046811, "low": 0.046578, "close": 0.046811, "volume": 409463.0, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 0.046845, "high": 0.046847, "low": 0.046239, "close": 0.046687, "volume": 402405.0, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 0.046592, "high": 0.047002, "low": 0.046592, "close": 0.046848, "volume": 691852.0, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 0.046743, "high": 0.046932, "low": 0.046743, "close": 0.046832, "volume": 104654.0, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 0.047096, "high": 0.047107, "low": 0.046572, "close": 0.046645, "volume": 320479.0, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 0.046765, "high": 0.047002, "low": 0.046578, "close": 0.046971, "volume": 1043996.0, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 0.047001, "high": 0.047107, "low": 0.046743, "close": 0.046835, "volume": 489667.0, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 0.046659, "high": 0.046898, "low": 0.046205, "close": 0.04646, "volume": 4249127.0, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 0.046465, "high": 0.046899, "low": 0.046399, "close": 0.046812, "volume": 1958427.0, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 0.04676, "high": 0.046903, "low": 0.046659, "close": 0.046898, "volume": 641780.0, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 0.046933, "high": 0.046982, "low": 0.046605, "close": 0.046664, "volume": 2961512.0, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 0.04678, "high": 0.04678, "low": 0.046502, "close": 0.046593, "volume": 2235276.0, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 0.046548, "high": 0.046636, "low": 0.046391, "close": 0.046449, "volume": 258641.0, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 0.046438, "high": 0.046716, "low": 0.04635, "close": 0.046656, "volume": 967316.0, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 0.046653, "high": 0.046905, "low": 0.046621, "close": 0.046758, "volume": 1058481.0, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 0.046701, "high": 0.046736, "low": 0.046532, "close": 0.046648, "volume": 1409888.0, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 0.046639, "high": 0.046775, "low": 0.046162, "close": 0.046168, "volume": 850751.0, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 0.046161, "high": 0.046296, "low": 0.045899, "close": 0.046296, "volume": 1862743.0, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 0.046395, "high": 0.046744, "low": 0.04635, "close": 0.046511, "volume": 500190.0, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 0.046585, "high": 0.04687, "low": 0.046585, "close": 0.04677, "volume": 451751.0, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 0.046879, "high": 0.0471, "low": 0.046875, "close": 0.047042, "volume": 808997.0, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 0.047053, "high": 0.047119, "low": 0.046799, "close": 0.046856, "volume": 190294.0, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 0.046759, "high": 0.046871, "low": 0.046743, "close": 0.046743, "volume": 99785.0, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 0.046801, "high": 0.046854, "low": 0.046622, "close": 0.046837, "volume": 695487.0, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 0.046891, "high": 0.046949, "low": 0.046671, "close": 0.046696, "volume": 595549.0, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 0.0468, "high": 0.0468, "low": 0.046487, "close": 0.046578, "volume": 685719.0, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 0.046686, "high": 0.046692, "low": 0.046199, "close": 0.046278, "volume": 1522891.0, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 0.046305, "high": 0.04635, "low": 0.046151, "close": 0.046285, "volume": 333588.0, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 0.046399, "high": 0.046399, "low": 0.046, "close": 0.0461, "volume": 543871.0, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 0.04614, "high": 0.04614, "low": 0.045299, "close": 0.045511, "volume": 2040803.0, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 0.045547, "high": 0.046019, "low": 0.045547, "close": 0.045798, "volume": 2124600.0, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 0.04582, "high": 0.046135, "low": 0.045762, "close": 0.046025, "volume": 2224918.0, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 0.046096, "high": 0.046551, "low": 0.046096, "close": 0.046231, "volume": 2130755.0, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 0.046414, "high": 0.046549, "low": 0.046317, "close": 0.046442, "volume": 770797.0, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 0.046367, "high": 0.046549, "low": 0.046291, "close": 0.046539, "volume": 757216.0, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 0.046565, "high": 0.046645, "low": 0.046493, "close": 0.046574, "volume": 377205.0, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 0.046554, "high": 0.046641, "low": 0.045831, "close": 0.045831, "volume": 1068389.0, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 0.045777, "high": 0.045784, "low": 0.045448, "close": 0.04554, "volume": 942464.0, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 0.045475, "high": 0.045817, "low": 0.045475, "close": 0.045612, "volume": 1765718.0, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 0.045646, "high": 0.045666, "low": 0.044087, "close": 0.044573, "volume": 2968643.0, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 0.044495, "high": 0.044669, "low": 0.044258, "close": 0.044538, "volume": 2646723.0, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 0.044518, "high": 0.045054, "low": 0.044352, "close": 0.044809, "volume": 8053965.0, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 0.044828, "high": 0.045244, "low": 0.04458, "close": 0.044738, "volume": 2272093.0, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 0.044709, "high": 0.044848, "low": 0.044655, "close": 0.044685, "volume": 896896.0, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 0.044655, "high": 0.044836, "low": 0.044588, "close": 0.044836, "volume": 274142.0, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 0.044868, "high": 0.045974, "low": 0.044868, "close": 0.045588, "volume": 1559947.0, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 0.045561, "high": 0.045799, "low": 0.045368, "close": 0.045368, "volume": 653936.0, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 0.045475, "high": 0.045736, "low": 0.045324, "close": 0.045666, "volume": 1324823.0, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 0.045686, "high": 0.045933, "low": 0.045686, "close": 0.04583, "volume": 671127.0, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 0.045898, "high": 0.046139, "low": 0.045779, "close": 0.045986, "volume": 1092797.0, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 0.045957, "high": 0.046154, "low": 0.045704, "close": 0.046085, "volume": 800169.0, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 0.045968, "high": 0.045968, "low": 0.045667, "close": 0.045756, "volume": 171710.0, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 0.045724, "high": 0.045724, "low": 0.045368, "close": 0.045432, "volume": 442267.0, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 0.045342, "high": 0.045406, "low": 0.045, "close": 0.045082, "volume": 705566.0, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 0.045228, "high": 0.045341, "low": 0.044908, "close": 0.045137, "volume": 343391.0, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 0.045254, "high": 0.04554, "low": 0.045117, "close": 0.045396, "volume": 2507439.0, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 0.045446, "high": 0.045675, "low": 0.045228, "close": 0.045255, "volume": 930047.0, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 0.045355, "high": 0.045572, "low": 0.045186, "close": 0.045186, "volume": 272137.0, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 0.045147, "high": 0.045147, "low": 0.0447, "close": 0.044844, "volume": 3161822.0, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 0.044794, "high": 0.044859, "low": 0.04429, "close": 0.044624, "volume": 3933894.0, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 0.044676, "high": 0.044748, "low": 0.044531, "close": 0.044725, "volume": 594773.0, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 0.044747, "high": 0.044975, "low": 0.044683, "close": 0.04473, "volume": 264460.0, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 0.044734, "high": 0.044946, "low": 0.044673, "close": 0.044769, "volume": 1041939.0, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 0.044829, "high": 0.045933, "low": 0.044829, "close": 0.045479, "volume": 4270047.0, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 0.04555, "high": 0.046035, "low": 0.04553, "close": 0.045743, "volume": 4556182.0, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 0.04586, "high": 0.046056, "low": 0.045488, "close": 0.045975, "volume": 3641617.0, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 0.045985, "high": 0.046056, "low": 0.045221, "close": 0.045538, "volume": 1295237.0, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 0.045499, "high": 0.045754, "low": 0.045469, "close": 0.045591, "volume": 288392.0, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 0.045584, "high": 0.045584, "low": 0.045026, "close": 0.04508, "volume": 335551.0, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 0.044989, "high": 0.045207, "low": 0.044907, "close": 0.045044, "volume": 97539.0, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 0.045044, "high": 0.045165, "low": 0.044886, "close": 0.045165, "volume": 189836.0, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 0.0452, "high": 0.045501, "low": 0.0452, "close": 0.045203, "volume": 666876.0, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 0.045147, "high": 0.045147, "low": 0.044364, "close": 0.044748, "volume": 554711.0, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 0.044588, "high": 0.044686, "low": 0.044428, "close": 0.044428, "volume": 211644.0, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 0.044369, "high": 0.044783, "low": 0.044253, "close": 0.044588, "volume": 364668.0, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 0.044672, "high": 0.044958, "low": 0.044644, "close": 0.044876, "volume": 1080188.0, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 0.044906, "high": 0.045157, "low": 0.044833, "close": 0.044975, "volume": 1482046.0, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 0.044985, "high": 0.045354, "low": 0.044982, "close": 0.045234, "volume": 644239.0, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 0.045388, "high": 0.0455, "low": 0.044817, "close": 0.04511, "volume": 6491544.0, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 0.045089, "high": 0.045572, "low": 0.044992, "close": 0.045435, "volume": 5455465.0, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 0.045435, "high": 0.045853, "low": 0.045351, "close": 0.045541, "volume": 1864132.0, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 0.045412, "high": 0.045972, "low": 0.045342, "close": 0.045708, "volume": 450655.0, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 0.045631, "high": 0.045829, "low": 0.045471, "close": 0.045791, "volume": 1006322.0, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 0.045807, "high": 0.046056, "low": 0.04561, "close": 0.046008, "volume": 1067818.0, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 0.046008, "high": 0.046509, "low": 0.046008, "close": 0.046393, "volume": 10508846.0, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 0.046406, "high": 0.046627, "low": 0.045892, "close": 0.04591, "volume": 4459333.0, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 0.045941, "high": 0.046247, "low": 0.045779, "close": 0.046171, "volume": 2322336.0, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 0.046243, "high": 0.046348, "low": 0.045838, "close": 0.045982, "volume": 429598.0, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 0.045992, "high": 0.046089, "low": 0.045753, "close": 0.045868, "volume": 388748.0, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 0.045888, "high": 0.046022, "low": 0.045624, "close": 0.045751, "volume": 552221.0, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 0.045708, "high": 0.046646, "low": 0.04568, "close": 0.0465, "volume": 6548896.0, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 0.046524, "high": 0.047781, "low": 0.046485, "close": 0.047218, "volume": 9837609.0, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 0.047279, "high": 0.047306, "low": 0.045749, "close": 0.046028, "volume": 10193140.0, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 0.045977, "high": 0.046056, "low": 0.045471, "close": 0.045688, "volume": 3743799.0, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 0.045636, "high": 0.045868, "low": 0.045501, "close": 0.04578, "volume": 617939.0, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 0.045871, "high": 0.046255, "low": 0.045808, "close": 0.046163, "volume": 451180.0, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 0.04615, "high": 0.046255, "low": 0.045961, "close": 0.046196, "volume": 938565.0, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 0.04624, "high": 0.046848, "low": 0.046221, "close": 0.046719, "volume": 1508264.0, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 0.046744, "high": 0.047005, "low": 0.046591, "close": 0.046752, "volume": 2999342.0, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 0.046614, "high": 0.046962, "low": 0.046581, "close": 0.046607, "volume": 2500648.0, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 0.046693, "high": 0.046986, "low": 0.046575, "close": 0.04685, "volume": 227863.0, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 0.046788, "high": 0.04679, "low": 0.046397, "close": 0.046484, "volume": 1011923.0, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 0.046392, "high": 0.046511, "low": 0.046205, "close": 0.046436, "volume": 236066.0, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 0.046509, "high": 0.047253, "low": 0.046348, "close": 0.047064, "volume": 2852898.0, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 0.047061, "high": 0.047236, "low": 0.046832, "close": 0.046941, "volume": 2986474.0, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 0.046996, "high": 0.047148, "low": 0.046387, "close": 0.046673, "volume": 1640206.0, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 0.046822, "high": 0.047183, "low": 0.046543, "close": 0.046787, "volume": 3081273.0, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 0.04682, "high": 0.046835, "low": 0.045667, "close": 0.046528, "volume": 7996618.0, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 0.046517, "high": 0.048135, "low": 0.046517, "close": 0.047907, "volume": 2556550.0, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 0.048017, "high": 0.048615, "low": 0.047935, "close": 0.048381, "volume": 3306386.0, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 0.048519, "high": 0.04854, "low": 0.047838, "close": 0.0479, "volume": 980920.0, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 0.04791, "high": 0.047979, "low": 0.047493, "close": 0.04764, "volume": 775540.0, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 0.047581, "high": 0.048374, "low": 0.047529, "close": 0.048277, "volume": 2499689.0, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 0.048302, "high": 0.048418, "low": 0.047922, "close": 0.04817, "volume": 1378526.0, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 0.048221, "high": 0.048666, "low": 0.047862, "close": 0.048518, "volume": 2627167.0, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 0.048583, "high": 0.048612, "low": 0.048116, "close": 0.048175, "volume": 409567.0, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 0.048194, "high": 0.048473, "low": 0.048191, "close": 0.048442, "volume": 151932.0, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 0.048457, "high": 0.048735, "low": 0.048149, "close": 0.048676, "volume": 980491.0, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 0.048681, "high": 0.048763, "low": 0.048341, "close": 0.048449, "volume": 1163265.0, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 0.048347, "high": 0.04837, "low": 0.047731, "close": 0.047908, "volume": 656598.0, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 0.047871, "high": 0.047976, "low": 0.04769, "close": 0.047976, "volume": 180770.0, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 0.047875, "high": 0.048374, "low": 0.047875, "close": 0.048336, "volume": 134018.0, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 0.048361, "high": 0.048471, "low": 0.048273, "close": 0.048373, "volume": 114067.0, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 0.048038, "high": 0.04854, "low": 0.047918, "close": 0.04854, "volume": 885592.0, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 0.048541, "high": 0.049086, "low": 0.048384, "close": 0.048693, "volume": 1886107.0, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 0.048758, "high": 0.049647, "low": 0.048758, "close": 0.049471, "volume": 1334791.0, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 0.049634, "high": 0.049714, "low": 0.049159, "close": 0.049416, "volume": 2111982.0, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 0.04941, "high": 0.049513, "low": 0.048714, "close": 0.048801, "volume": 2763758.0, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 0.048771, "high": 0.04905, "low": 0.048639, "close": 0.048639, "volume": 1549165.0, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 0.048612, "high": 0.04873, "low": 0.048453, "close": 0.048547, "volume": 1401147.0, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 0.048617, "high": 0.048678, "low": 0.048213, "close": 0.0486, "volume": 3655709.0, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 0.048504, "high": 0.048649, "low": 0.048386, "close": 0.048388, "volume": 405225.0, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 0.048586, "high": 0.048773, "low": 0.048447, "close": 0.048773, "volume": 347214.0, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 0.048765, "high": 0.048765, "low": 0.048072, "close": 0.048251, "volume": 298007.0, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 0.048128, "high": 0.048429, "low": 0.048128, "close": 0.048419, "volume": 1226447.0, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 0.048419, "high": 0.048615, "low": 0.048299, "close": 0.048574, "volume": 858288.0, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 0.048595, "high": 0.048629, "low": 0.048179, "close": 0.048337, "volume": 2342516.0, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 0.048149, "high": 0.048364, "low": 0.047201, "close": 0.047417, "volume": 1443089.0, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 0.047468, "high": 0.048048, "low": 0.047466, "close": 0.048048, "volume": 2926963.0, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 0.047957, "high": 0.048004, "low": 0.047609, "close": 0.047609, "volume": 2130371.0, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 0.047651, "high": 0.047715, "low": 0.047407, "close": 0.04756, "volume": 833222.0, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 0.047437, "high": 0.047656, "low": 0.047209, "close": 0.04758, "volume": 1658374.0, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 0.047592, "high": 0.047977, "low": 0.047592, "close": 0.047952, "volume": 1532653.0, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 0.047989, "high": 0.048133, "low": 0.047989, "close": 0.048036, "volume": 131026.0, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 0.047872, "high": 0.047872, "low": 0.047493, "close": 0.047537, "volume": 164144.0, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 0.047522, "high": 0.047844, "low": 0.047432, "close": 0.047619, "volume": 222646.0, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 0.047493, "high": 0.04767, "low": 0.047388, "close": 0.047388, "volume": 143249.0, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 0.047524, "high": 0.047716, "low": 0.04732, "close": 0.04732, "volume": 186837.0, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 0.047323, "high": 0.047359, "low": 0.047058, "close": 0.047359, "volume": 379585.0, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 0.047415, "high": 0.047702, "low": 0.047415, "close": 0.047432, "volume": 469831.0, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 0.047579, "high": 0.047724, "low": 0.04732, "close": 0.047691, "volume": 1193064.0, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 0.047701, "high": 0.048059, "low": 0.047623, "close": 0.047719, "volume": 712536.0, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 0.047762, "high": 0.04846, "low": 0.047762, "close": 0.048359, "volume": 1007898.0, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 0.048362, "high": 0.049106, "low": 0.048362, "close": 0.049106, "volume": 1586723.0, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 0.049106, "high": 0.04949, "low": 0.048956, "close": 0.049433, "volume": 6448893.0, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 0.04944, "high": 0.049637, "low": 0.049244, "close": 0.049317, "volume": 463844.0, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 0.04941, "high": 0.0497, "low": 0.049201, "close": 0.049672, "volume": 388327.0, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 0.049686, "high": 0.049927, "low": 0.049392, "close": 0.049723, "volume": 3956941.0, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 0.049592, "high": 0.04969, "low": 0.04919, "close": 0.049459, "volume": 2084077.0, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 0.049458, "high": 0.049458, "low": 0.04917, "close": 0.049277, "volume": 544209.0, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 0.049278, "high": 0.049721, "low": 0.049278, "close": 0.049426, "volume": 946713.0, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 0.049545, "high": 0.050322, "low": 0.049545, "close": 0.050083, "volume": 1770069.0, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 0.050162, "high": 0.050453, "low": 0.05009, "close": 0.050253, "volume": 1722826.0, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 0.05035, "high": 0.050358, "low": 0.049911, "close": 0.05017, "volume": 1405110.0, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 0.050204, "high": 0.050204, "low": 0.049683, "close": 0.050028, "volume": 1035146.0, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 0.049978, "high": 0.050318, "low": 0.049949, "close": 0.050252, "volume": 212711.0, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 0.050193, "high": 0.050193, "low": 0.049969, "close": 0.050057, "volume": 40739.0, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 0.050016, "high": 0.050016, "low": 0.049722, "close": 0.049876, "volume": 122058.0, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 0.04984, "high": 0.049913, "low": 0.049704, "close": 0.049731, "volume": 401690.0, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 0.049683, "high": 0.04989, "low": 0.049573, "close": 0.04989, "volume": 107678.0, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 0.049908, "high": 0.049987, "low": 0.049858, "close": 0.049858, "volume": 7723.0, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 0.049783, "high": 0.049933, "low": 0.049695, "close": 0.049933, "volume": 299502.0, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 0.049815, "high": 0.050461, "low": 0.049815, "close": 0.050379, "volume": 599360.0, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 0.050377, "high": 0.050971, "low": 0.050377, "close": 0.050959, "volume": 570633.0, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 0.050932, "high": 0.05113, "low": 0.050398, "close": 0.050795, "volume": 795788.0, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 0.050619, "high": 0.051325, "low": 0.050351, "close": 0.051325, "volume": 2994960.0, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 0.051353, "high": 0.051564, "low": 0.051072, "close": 0.051417, "volume": 1127181.0, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 0.051483, "high": 0.051707, "low": 0.051168, "close": 0.051581, "volume": 457578.0, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 0.051561, "high": 0.051561, "low": 0.051122, "close": 0.051216, "volume": 313581.0, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 0.05119, "high": 0.051383, "low": 0.050914, "close": 0.051383, "volume": 517883.0, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 0.051343, "high": 0.051343, "low": 0.051094, "close": 0.051167, "volume": 478733.0, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 0.051139, "high": 0.051263, "low": 0.05069, "close": 0.051195, "volume": 976578.0, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 0.051168, "high": 0.051291, "low": 0.05081, "close": 0.05081, "volume": 1065804.0, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 0.050836, "high": 0.05092, "low": 0.050063, "close": 0.050719, "volume": 991892.0, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 0.050656, "high": 0.051313, "low": 0.050656, "close": 0.05129, "volume": 2129823.0, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 0.051257, "high": 0.051537, "low": 0.050644, "close": 0.050683, "volume": 673506.0, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 0.050727, "high": 0.051078, "low": 0.050398, "close": 0.051078, "volume": 734400.0, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 0.051085, "high": 0.051325, "low": 0.050851, "close": 0.051126, "volume": 168160.0, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 0.051206, "high": 0.052273, "low": 0.051206, "close": 0.051917, "volume": 1617285.0, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 0.051972, "high": 0.051986, "low": 0.051578, "close": 0.051589, "volume": 511457.0, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 0.051681, "high": 0.052707, "low": 0.051502, "close": 0.052634, "volume": 1165327.0, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 0.052517, "high": 0.052805, "low": 0.05198, "close": 0.052077, "volume": 2172656.0, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 0.051957, "high": 0.052413, "low": 0.051957, "close": 0.052148, "volume": 1795075.0, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 0.052074, "high": 0.052166, "low": 0.051951, "close": 0.052058, "volume": 638216.0, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 0.051934, "high": 0.051948, "low": 0.050743, "close": 0.051019, "volume": 3651088.0, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 0.051008, "high": 0.051114, "low": 0.050638, "close": 0.050967, "volume": 2171061.0, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 0.05097, "high": 0.051172, "low": 0.050552, "close": 0.050709, "volume": 374186.0, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 0.050548, "high": 0.050722, "low": 0.04996, "close": 0.050671, "volume": 3308481.0, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 0.05064, "high": 0.05064, "low": 0.050273, "close": 0.050315, "volume": 258108.0, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 0.050261, "high": 0.050618, "low": 0.049948, "close": 0.050044, "volume": 1480532.0, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 0.050067, "high": 0.050409, "low": 0.049928, "close": 0.050035, "volume": 3119797.0, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 0.049968, "high": 0.050367, "low": 0.049817, "close": 0.049969, "volume": 3517239.0, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 0.049953, "high": 0.0501, "low": 0.048804, "close": 0.049131, "volume": 5044961.0, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 0.0491, "high": 0.049397, "low": 0.049059, "close": 0.049234, "volume": 1854217.0, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 0.049146, "high": 0.049841, "low": 0.049146, "close": 0.049767, "volume": 305132.0, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 0.049821, "high": 0.050207, "low": 0.049704, "close": 0.049711, "volume": 403043.0, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 0.049679, "high": 0.050241, "low": 0.049582, "close": 0.050072, "volume": 700840.0, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 0.050116, "high": 0.050207, "low": 0.049758, "close": 0.050207, "volume": 553907.0, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 0.050085, "high": 0.050249, "low": 0.049826, "close": 0.049826, "volume": 110723.0, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 0.049918, "high": 0.049957, "low": 0.049599, "close": 0.049957, "volume": 181860.0, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 0.049987, "high": 0.050167, "low": 0.049704, "close": 0.049704, "volume": 309428.0, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 0.049807, "high": 0.049829, "low": 0.048783, "close": 0.049182, "volume": 558420.0, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 0.049153, "high": 0.049466, "low": 0.049113, "close": 0.049306, "volume": 1163594.0, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 0.049308, "high": 0.04945, "low": 0.04917, "close": 0.049379, "volume": 585753.0, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 0.049431, "high": 0.049852, "low": 0.049423, "close": 0.049852, "volume": 179866.0, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 0.04986, "high": 0.049979, "low": 0.049525, "close": 0.049761, "volume": 236851.0, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 0.049743, "high": 0.05007, "low": 0.049743, "close": 0.050024, "volume": 533406.0, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 0.05009, "high": 0.050348, "low": 0.05009, "close": 0.050189, "volume": 444647.0, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 0.050196, "high": 0.050748, "low": 0.049969, "close": 0.050726, "volume": 2178826.0, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 0.050757, "high": 0.050848, "low": 0.050463, "close": 0.050627, "volume": 2046990.0, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 0.050813, "high": 0.050844, "low": 0.050498, "close": 0.050664, "volume": 4024228.0, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 0.050695, "high": 0.051275, "low": 0.050552, "close": 0.051205, "volume": 2370265.0, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 0.051278, "high": 0.051925, "low": 0.051091, "close": 0.051354, "volume": 2322456.0, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 0.051135, "high": 0.051135, "low": 0.050644, "close": 0.051098, "volume": 578135.0, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 0.051135, "high": 0.05144, "low": 0.051064, "close": 0.051213, "volume": 716858.0, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 0.051319, "high": 0.051387, "low": 0.050552, "close": 0.05067, "volume": 3732658.0, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 0.050617, "high": 0.050791, "low": 0.05024, "close": 0.050547, "volume": 2650137.0, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 0.050703, "high": 0.050894, "low": 0.050376, "close": 0.050836, "volume": 1076665.0, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 0.05075, "high": 0.051263, "low": 0.050606, "close": 0.051263, "volume": 2020863.0, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 0.051221, "high": 0.051383, "low": 0.050929, "close": 0.05098, "volume": 1875910.0, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 0.050944, "high": 0.051149, "low": 0.050719, "close": 0.051096, "volume": 1074060.0, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 0.051145, "high": 0.051206, "low": 0.050817, "close": 0.050817, "volume": 954640.0, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 0.0508, "high": 0.050929, "low": 0.050477, "close": 0.050625, "volume": 521517.0, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 0.050588, "high": 0.05082, "low": 0.050424, "close": 0.050769, "volume": 1633757.0, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 0.050844, "high": 0.050929, "low": 0.050769, "close": 0.050878, "volume": 227162.0, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 0.050876, "high": 0.051796, "low": 0.050876, "close": 0.051669, "volume": 6348679.0, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 0.051769, "high": 0.052571, "low": 0.051766, "close": 0.052393, "volume": 3911409.0, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 0.052426, "high": 0.053233, "low": 0.052426, "close": 0.052894, "volume": 4610102.0, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 0.052917, "high": 0.053032, "low": 0.052461, "close": 0.052503, "volume": 1180017.0, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 0.05244, "high": 0.05244, "low": 0.051733, "close": 0.051937, "volume": 807432.0, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 0.052115, "high": 0.052283, "low": 0.05211, "close": 0.05228, "volume": 98946.0, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 0.052331, "high": 0.052988, "low": 0.052331, "close": 0.052778, "volume": 790342.0, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 0.052793, "high": 0.052793, "low": 0.052313, "close": 0.052571, "volume": 302969.0, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 0.05259, "high": 0.053215, "low": 0.05259, "close": 0.053051, "volume": 1576555.0, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 0.053098, "high": 0.053665, "low": 0.053098, "close": 0.053541, "volume": 504675.0, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 0.053708, "high": 0.053708, "low": 0.053116, "close": 0.053359, "volume": 2103195.0, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 0.053333, "high": 0.053649, "low": 0.053176, "close": 0.053213, "volume": 2367968.0, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 0.053532, "high": 0.053887, "low": 0.053287, "close": 0.053296, "volume": 1735072.0, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 0.053295, "high": 0.053341, "low": 0.05264, "close": 0.05266, "volume": 617171.0, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 0.05264, "high": 0.052767, "low": 0.052381, "close": 0.05252, "volume": 1384255.0, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 0.052481, "high": 0.052908, "low": 0.052444, "close": 0.052782, "volume": 290223.0, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 0.052867, "high": 0.05322, "low": 0.052867, "close": 0.053138, "volume": 408406.0, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 0.053237, "high": 0.053339, "low": 0.05252, "close": 0.052596, "volume": 1669235.0, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 0.05252, "high": 0.053067, "low": 0.05252, "close": 0.053026, "volume": 858575.0, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 0.053026, "high": 0.053704, "low": 0.053026, "close": 0.053225, "volume": 1001949.0, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 0.05322, "high": 0.053405, "low": 0.052964, "close": 0.053171, "volume": 1122591.0, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 0.05312, "high": 0.053521, "low": 0.052901, "close": 0.053146, "volume": 359376.0, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 0.053337, "high": 0.054382, "low": 0.053128, "close": 0.054382, "volume": 3307009.0, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 0.054219, "high": 0.054229, "low": 0.053262, "close": 0.054093, "volume": 2744887.0, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 0.054182, "high": 0.054474, "low": 0.053771, "close": 0.053925, "volume": 1202138.0, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 0.05377, "high": 0.053969, "low": 0.053335, "close": 0.053335, "volume": 1587775.0, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 0.053308, "high": 0.053612, "low": 0.052698, "close": 0.052872, "volume": 4769112.0, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 0.052863, "high": 0.053079, "low": 0.05262, "close": 0.053075, "volume": 1339962.0, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 0.053077, "high": 0.053446, "low": 0.053029, "close": 0.053292, "volume": 1141069.0, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 0.053278, "high": 0.053483, "low": 0.053149, "close": 0.053378, "volume": 443994.0, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 0.053329, "high": 0.053575, "low": 0.052901, "close": 0.053575, "volume": 327667.0, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 0.053601, "high": 0.053806, "low": 0.053445, "close": 0.053806, "volume": 284530.0, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 0.053818, "high": 0.054145, "low": 0.053719, "close": 0.053978, "volume": 637456.0, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 0.053945, "high": 0.053945, "low": 0.053203, "close": 0.053424, "volume": 908257.0, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 0.053424, "high": 0.053627, "low": 0.05307, "close": 0.053523, "volume": 6633994.0, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 0.053533, "high": 0.053727, "low": 0.053189, "close": 0.053419, "volume": 1659648.0, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 0.053484, "high": 0.054677, "low": 0.053484, "close": 0.054553, "volume": 3708482.0, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 0.054598, "high": 0.055659, "low": 0.054543, "close": 0.055655, "volume": 3499856.0, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 0.05566, "high": 0.056045, "low": 0.055153, "close": 0.05579, "volume": 5123640.0, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 0.055868, "high": 0.055868, "low": 0.05468, "close": 0.054832, "volume": 3619984.0, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 0.054772, "high": 0.055447, "low": 0.05459, "close": 0.054629, "volume": 3309847.0, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 0.054602, "high": 0.055518, "low": 0.054577, "close": 0.055077, "volume": 814727.0, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 0.055087, "high": 0.055899, "low": 0.055087, "close": 0.055899, "volume": 668273.0, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 0.055838, "high": 0.055851, "low": 0.055366, "close": 0.05549, "volume": 1236212.0, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 0.055581, "high": 0.055648, "low": 0.054857, "close": 0.055588, "volume": 4479333.0, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 0.055535, "high": 0.056439, "low": 0.055313, "close": 0.055949, "volume": 3021174.0, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 0.056121, "high": 0.056323, "low": 0.055551, "close": 0.055984, "volume": 3504270.0, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 0.056019, "high": 0.05619, "low": 0.055123, "close": 0.05536, "volume": 804403.0, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 0.05523, "high": 0.055687, "low": 0.05507, "close": 0.055687, "volume": 1978430.0, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 0.055618, "high": 0.055623, "low": 0.055025, "close": 0.055026, "volume": 263275.0, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 0.055127, "high": 0.055466, "low": 0.055036, "close": 0.055466, "volume": 189680.0, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 0.055421, "high": 0.055859, "low": 0.055416, "close": 0.05578, "volume": 187670.0, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 0.055777, "high": 0.056837, "low": 0.055777, "close": 0.056518, "volume": 2855887.0, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 0.056526, "high": 0.056806, "low": 0.056254, "close": 0.056768, "volume": 551326.0, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 0.056753, "high": 0.0573, "low": 0.056576, "close": 0.0573, "volume": 378479.0, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 0.057307, "high": 0.057633, "low": 0.056931, "close": 0.057561, "volume": 2379423.0, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 0.057391, "high": 0.057991, "low": 0.057057, "close": 0.057808, "volume": 795154.0, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 0.057853, "high": 0.05829, "low": 0.057674, "close": 0.058053, "volume": 1636844.0, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 0.058096, "high": 0.058112, "low": 0.056915, "close": 0.056974, "volume": 1454491.0, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 0.056956, "high": 0.057809, "low": 0.056837, "close": 0.05767, "volume": 2096343.0, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 0.057632, "high": 0.058167, "low": 0.056984, "close": 0.058167, "volume": 2858896.0, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 0.058185, "high": 0.058418, "low": 0.057669, "close": 0.058043, "volume": 4319834.0, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 0.058221, "high": 0.058235, "low": 0.05745, "close": 0.057832, "volume": 1140412.0, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 0.057885, "high": 0.05812, "low": 0.057241, "close": 0.057314, "volume": 655553.0, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 0.057357, "high": 0.057888, "low": 0.057281, "close": 0.057879, "volume": 795150.0, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 0.057859, "high": 0.058221, "low": 0.057721, "close": 0.05778, "volume": 1148783.0, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 0.057687, "high": 0.058163, "low": 0.057599, "close": 0.057937, "volume": 1212893.0, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 0.057957, "high": 0.05796, "low": 0.057668, "close": 0.057833, "volume": 2609321.0, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 0.057935, "high": 0.058033, "low": 0.057383, "close": 0.057449, "volume": 663177.0, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 0.057488, "high": 0.057667, "low": 0.057198, "close": 0.05755, "volume": 229833.0, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 0.057633, "high": 0.057633, "low": 0.056364, "close": 0.056935, "volume": 6184725.0, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 0.056935, "high": 0.057797, "low": 0.056814, "close": 0.057687, "volume": 931765.0, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 0.057698, "high": 0.057698, "low": 0.056967, "close": 0.0571, "volume": 56045.0, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 0.057035, "high": 0.057382, "low": 0.057004, "close": 0.057382, "volume": 98440.0, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 0.057302, "high": 0.057803, "low": 0.057302, "close": 0.057796, "volume": 1108702.0, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 0.057776, "high": 0.058161, "low": 0.057738, "close": 0.05794, "volume": 543642.0, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 0.057879, "high": 0.058129, "low": 0.057522, "close": 0.057711, "volume": 552491.0, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 0.057691, "high": 0.058074, "low": 0.057472, "close": 0.057524, "volume": 531273.0, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 0.057414, "high": 0.057633, "low": 0.056329, "close": 0.057567, "volume": 885817.0, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 0.057598, "high": 0.058609, "low": 0.057375, "close": 0.05854, "volume": 511713.0, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 0.058517, "high": 0.05877, "low": 0.058283, "close": 0.058728, "volume": 381084.0, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 0.058661, "high": 0.058962, "low": 0.058618, "close": 0.05879, "volume": 927184.0, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 0.058828, "high": 0.05896, "low": 0.058467, "close": 0.058747, "volume": 2486947.0, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 0.058788, "high": 0.058789, "low": 0.058033, "close": 0.058102, "volume": 994377.0, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 0.058135, "high": 0.058309, "low": 0.057501, "close": 0.058158, "volume": 1162878.0, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 0.058001, "high": 0.058001, "low": 0.056137, "close": 0.056386, "volume": 1945742.0, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 0.056359, "high": 0.057157, "low": 0.055409, "close": 0.055409, "volume": 3298902.0, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 0.055419, "high": 0.055834, "low": 0.055, "close": 0.055688, "volume": 1116418.0, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 0.055688, "high": 0.057049, "low": 0.055688, "close": 0.057049, "volume": 365110.0, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 0.057082, "high": 0.057096, "low": 0.05578, "close": 0.056524, "volume": 2756232.0, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 0.056592, "high": 0.056669, "low": 0.056199, "close": 0.056625, "volume": 338297.0, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 0.056568, "high": 0.056568, "low": 0.055985, "close": 0.05637, "volume": 224727.0, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 0.056333, "high": 0.056333, "low": 0.055733, "close": 0.055733, "volume": 187169.0, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 0.055722, "high": 0.055973, "low": 0.055527, "close": 0.055527, "volume": 288075.0, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 0.055661, "high": 0.056259, "low": 0.05555, "close": 0.05555, "volume": 323755.0, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 0.055503, "high": 0.05617, "low": 0.055376, "close": 0.056, "volume": 435137.0, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 0.056101, "high": 0.056402, "low": 0.0558, "close": 0.055927, "volume": 823212.0, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 0.055898, "high": 0.056333, "low": 0.055898, "close": 0.056289, "volume": 701092.0, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 0.056232, "high": 0.056389, "low": 0.056105, "close": 0.056389, "volume": 148503.0, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 0.056405, "high": 0.056686, "low": 0.05623, "close": 0.056686, "volume": 20443.0, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 0.056732, "high": 0.056806, "low": 0.056688, "close": 0.056688, "volume": 8657.0, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 0.056792, "high": 0.0572, "low": 0.05661, "close": 0.0572, "volume": 106712.0, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 0.05721, "high": 0.057649, "low": 0.057167, "close": 0.05759, "volume": 960062.0, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 0.057527, "high": 0.05758, "low": 0.057096, "close": 0.057096, "volume": 299655.0, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 0.057078, "high": 0.05709, "low": 0.056822, "close": 0.056959, "volume": 148162.0, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 0.05705, "high": 0.057382, "low": 0.056899, "close": 0.056899, "volume": 299204.0, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 0.056901, "high": 0.057316, "low": 0.056407, "close": 0.057316, "volume": 546494.0, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 0.057353, "high": 0.057863, "low": 0.057236, "close": 0.057348, "volume": 1996315.0, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 0.057457, "high": 0.057522, "low": 0.056932, "close": 0.057082, "volume": 83359.0, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 0.057271, "high": 0.05745, "low": 0.057147, "close": 0.05745, "volume": 89761.0, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 0.057317, "high": 0.057319, "low": 0.057046, "close": 0.057315, "volume": 409360.0, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 0.057391, "high": 0.057621, "low": 0.057367, "close": 0.057621, "volume": 157222.0, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 0.057552, "high": 0.057811, "low": 0.057402, "close": 0.057684, "volume": 179059.0, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 0.05782, "high": 0.058019, "low": 0.057631, "close": 0.057895, "volume": 207264.0, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 0.058021, "high": 0.058513, "low": 0.057667, "close": 0.058513, "volume": 970052.0, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 0.058525, "high": 0.064863, "low": 0.0583, "close": 0.062558, "volume": 18414617.0, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 0.062634, "high": 0.063405, "low": 0.061865, "close": 0.063225, "volume": 6399399.0, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 0.063236, "high": 0.065548, "low": 0.063069, "close": 0.064408, "volume": 8068368.0, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 0.064402, "high": 0.06869, "low": 0.064297, "close": 0.066796, "volume": 16641866.0, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 0.06683, "high": 0.069367, "low": 0.066791, "close": 0.067726, "volume": 8736920.0, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 0.067713, "high": 0.067739, "low": 0.066389, "close": 0.066621, "volume": 3155562.0, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 0.066916, "high": 0.066916, "low": 0.065026, "close": 0.065432, "volume": 3494722.0, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 0.06537, "high": 0.065437, "low": 0.064521, "close": 0.065167, "volume": 3008246.0, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 0.065049, "high": 0.065367, "low": 0.064375, "close": 0.064543, "volume": 1728682.0, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 0.064566, "high": 0.065932, "low": 0.064442, "close": 0.065368, "volume": 1681319.0, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 0.06536, "high": 0.065459, "low": 0.064521, "close": 0.064765, "volume": 1116604.0, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 0.064657, "high": 0.065009, "low": 0.063766, "close": 0.063788, "volume": 1546647.0, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 0.063812, "high": 0.064293, "low": 0.063319, "close": 0.064293, "volume": 1526571.0, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 0.064212, "high": 0.065364, "low": 0.064191, "close": 0.065124, "volume": 2804999.0, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 0.065196, "high": 0.065353, "low": 0.06465, "close": 0.064662, "volume": 1401697.0, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 0.064606, "high": 0.065255, "low": 0.063824, "close": 0.063862, "volume": 3477393.0, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 0.063809, "high": 0.069019, "low": 0.063565, "close": 0.068048, "volume": 12880969.0, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 0.068062, "high": 0.074335, "low": 0.06665, "close": 0.07327, "volume": 13923186.0, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 0.073261, "high": 0.079943, "low": 0.072511, "close": 0.075816, "volume": 27110224.0, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 0.075879, "high": 0.077, "low": 0.073352, "close": 0.076009, "volume": 12221661.0, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 0.075964, "high": 0.076493, "low": 0.074125, "close": 0.075811, "volume": 11579271.0, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 0.075725, "high": 0.077634, "low": 0.07455, "close": 0.07626, "volume": 6500703.0, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 0.076483, "high": 0.077366, "low": 0.074307, "close": 0.075125, "volume": 4825725.0, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 0.075101, "high": 0.075737, "low": 0.072444, "close": 0.07282, "volume": 6901241.0, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 0.072877, "high": 0.073244, "low": 0.070793, "close": 0.072907, "volume": 7939884.0, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 0.072833, "high": 0.073608, "low": 0.072044, "close": 0.073127, "volume": 4603071.0, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 0.073127, "high": 0.075158, "low": 0.073127, "close": 0.074701, "volume": 6053606.0, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 0.074718, "high": 0.079064, "low": 0.073873, "close": 0.075923, "volume": 16492183.0, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 0.075892, "high": 0.076078, "low": 0.074563, "close": 0.075631, "volume": 6353660.0, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 0.075645, "high": 0.079214, "low": 0.075303, "close": 0.078227, "volume": 10445475.0, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 0.078094, "high": 0.078865, "low": 0.075661, "close": 0.076083, "volume": 4295843.0, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 0.076155, "high": 0.076841, "low": 0.075892, "close": 0.076379, "volume": 4277159.0, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 0.07638, "high": 0.081488, "low": 0.076305, "close": 0.079519, "volume": 12184688.0, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 0.079396, "high": 0.079538, "low": 0.07671, "close": 0.077638, "volume": 4781552.0, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 0.077626, "high": 0.078108, "low": 0.076934, "close": 0.077691, "volume": 1898609.0, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 0.077796, "high": 0.077864, "low": 0.075927, "close": 0.07643, "volume": 4735232.0, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 0.076702, "high": 0.079357, "low": 0.076038, "close": 0.078503, "volume": 3159169.0, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 0.078414, "high": 0.078414, "low": 0.076845, "close": 0.077033, "volume": 2105494.0, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 0.076914, "high": 0.078788, "low": 0.076903, "close": 0.07743, "volume": 1557508.0, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 0.077329, "high": 0.077329, "low": 0.076282, "close": 0.076968, "volume": 1600095.0, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 0.076998, "high": 0.077186, "low": 0.076154, "close": 0.077186, "volume": 1165333.0, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 0.077186, "high": 0.077194, "low": 0.074015, "close": 0.074823, "volume": 6021720.0, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 0.07474, "high": 0.074896, "low": 0.073257, "close": 0.073755, "volume": 3225376.0, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 0.07377, "high": 0.074776, "low": 0.073323, "close": 0.074512, "volume": 2717731.0, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 0.074254, "high": 0.074576, "low": 0.073555, "close": 0.074258, "volume": 1602326.0, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 0.074243, "high": 0.075437, "low": 0.074, "close": 0.075259, "volume": 1446552.0, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 0.075284, "high": 0.075546, "low": 0.0745, "close": 0.074772, "volume": 2200947.0, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 0.074712, "high": 0.074894, "low": 0.074221, "close": 0.074894, "volume": 601445.0, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 0.074906, "high": 0.075435, "low": 0.071675, "close": 0.073283, "volume": 2527905.0, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 0.073362, "high": 0.074113, "low": 0.072632, "close": 0.072872, "volume": 2379326.0, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 0.072809, "high": 0.073252, "low": 0.070071, "close": 0.07089, "volume": 5481895.0, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 0.070884, "high": 0.072948, "low": 0.070855, "close": 0.072238, "volume": 2289267.0, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 0.072147, "high": 0.073702, "low": 0.072141, "close": 0.073436, "volume": 2211913.0, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 0.073402, "high": 0.073764, "low": 0.072561, "close": 0.072819, "volume": 1802087.0, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 0.072896, "high": 0.073657, "low": 0.072735, "close": 0.073263, "volume": 1876482.0, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 0.073409, "high": 0.074199, "low": 0.072731, "close": 0.074026, "volume": 1818219.0, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 0.074083, "high": 0.074658, "low": 0.073506, "close": 0.074198, "volume": 2303323.0, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 0.074323, "high": 0.074689, "low": 0.073191, "close": 0.073542, "volume": 2056811.0, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 0.073566, "high": 0.073715, "low": 0.072829, "close": 0.073208, "volume": 1201001.0, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 0.073179, "high": 0.074026, "low": 0.073179, "close": 0.073892, "volume": 966361.0, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 0.073899, "high": 0.074458, "low": 0.073854, "close": 0.074018, "volume": 860466.0, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 0.073858, "high": 0.07437, "low": 0.073825, "close": 0.07414, "volume": 1279683.0, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 0.07437, "high": 0.074926, "low": 0.074063, "close": 0.074763, "volume": 529407.0, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 0.0749, "high": 0.075203, "low": 0.073801, "close": 0.073801, "volume": 824377.0, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 0.07404, "high": 0.074242, "low": 0.072749, "close": 0.073435, "volume": 2700866.0, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 0.073477, "high": 0.074057, "low": 0.072912, "close": 0.07381, "volume": 1277750.0, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 0.073838, "high": 0.073838, "low": 0.071726, "close": 0.072147, "volume": 1853664.0, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 0.072233, "high": 0.072435, "low": 0.0703, "close": 0.072234, "volume": 4527535.0, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 0.072098, "high": 0.07237, "low": 0.071124, "close": 0.072223, "volume": 993801.0, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 0.072221, "high": 0.072865, "low": 0.072218, "close": 0.072505, "volume": 1923055.0, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 0.072427, "high": 0.073428, "low": 0.072427, "close": 0.072937, "volume": 374711.0, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 0.073024, "high": 0.073631, "low": 0.071735, "close": 0.072282, "volume": 868887.0, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 0.072284, "high": 0.073055, "low": 0.07137, "close": 0.071727, "volume": 3131666.0, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 0.071688, "high": 0.071886, "low": 0.070506, "close": 0.071738, "volume": 1253593.0, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 0.071635, "high": 0.07271, "low": 0.071477, "close": 0.072456, "volume": 680867.0, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 0.072388, "high": 0.072388, "low": 0.070603, "close": 0.071127, "volume": 1143677.0, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 0.071105, "high": 0.071105, "low": 0.068666, "close": 0.069156, "volume": 4348264.0, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 0.069097, "high": 0.070474, "low": 0.06899, "close": 0.070345, "volume": 2337242.0, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 0.070344, "high": 0.071846, "low": 0.070344, "close": 0.071568, "volume": 927771.0, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 0.07169, "high": 0.07413, "low": 0.07169, "close": 0.073047, "volume": 3821185.0, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 0.073063, "high": 0.076384, "low": 0.072952, "close": 0.075129, "volume": 6486743.0, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 0.075139, "high": 0.079214, "low": 0.074837, "close": 0.078937, "volume": 5560639.0, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 0.078877, "high": 0.079373, "low": 0.076614, "close": 0.077062, "volume": 4009279.0, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 0.076797, "high": 0.084444, "low": 0.075965, "close": 0.082972, "volume": 9794350.0, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 0.082823, "high": 0.085015, "low": 0.081349, "close": 0.083376, "volume": 7278141.0, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 0.083572, "high": 0.084011, "low": 0.082264, "close": 0.08376, "volume": 5303104.0, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 0.083552, "high": 0.08717, "low": 0.081579, "close": 0.086834, "volume": 21640327.0, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 0.086883, "high": 0.087263, "low": 0.083664, "close": 0.084845, "volume": 7163223.0, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 0.084947, "high": 0.085117, "low": 0.082273, "close": 0.083456, "volume": 3730418.0, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 0.083456, "high": 0.084139, "low": 0.082013, "close": 0.082388, "volume": 3871902.0, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 0.082536, "high": 0.082956, "low": 0.081104, "close": 0.082718, "volume": 6467369.0, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 0.082693, "high": 0.082967, "low": 0.081544, "close": 0.082837, "volume": 3924530.0, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 0.082757, "high": 0.084259, "low": 0.08234, "close": 0.083598, "volume": 5172670.0, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 0.083512, "high": 0.084273, "low": 0.082922, "close": 0.083972, "volume": 2127513.0, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 0.084042, "high": 0.084042, "low": 0.081577, "close": 0.082884, "volume": 11450237.0, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 0.08288, "high": 0.083707, "low": 0.081825, "close": 0.083707, "volume": 1069100.0, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 0.083562, "high": 0.084341, "low": 0.082342, "close": 0.083338, "volume": 3717655.0, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 0.08345, "high": 0.084618, "low": 0.082697, "close": 0.083521, "volume": 2559124.0, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 0.083449, "high": 0.085921, "low": 0.083099, "close": 0.085181, "volume": 5179261.0, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 0.085213, "high": 0.087268, "low": 0.083817, "close": 0.086712, "volume": 8982875.0, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 0.086642, "high": 0.08942, "low": 0.086116, "close": 0.08658, "volume": 9439420.0, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 0.086502, "high": 0.088126, "low": 0.085527, "close": 0.085943, "volume": 7409004.0, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 0.086224, "high": 0.086648, "low": 0.08394, "close": 0.08448, "volume": 3416756.0, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 0.084462, "high": 0.085534, "low": 0.08435, "close": 0.085503, "volume": 2178007.0, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 0.085374, "high": 0.086664, "low": 0.084231, "close": 0.08592, "volume": 1700014.0, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 0.08565, "high": 0.08565, "low": 0.084768, "close": 0.084794, "volume": 4301131.0, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 0.084837, "high": 0.085631, "low": 0.084276, "close": 0.084748, "volume": 886927.0, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 0.084812, "high": 0.086009, "low": 0.083169, "close": 0.084288, "volume": 2381456.0, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 0.084288, "high": 0.085458, "low": 0.083952, "close": 0.085152, "volume": 1732273.0, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 0.085282, "high": 0.085631, "low": 0.084541, "close": 0.08472, "volume": 1025425.0, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 0.084671, "high": 0.085013, "low": 0.083556, "close": 0.084094, "volume": 1038011.0, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 0.083952, "high": 0.084288, "low": 0.08307, "close": 0.084104, "volume": 3029926.0, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 0.084222, "high": 0.084444, "low": 0.082324, "close": 0.082385, "volume": 2290814.0, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 0.082312, "high": 0.082312, "low": 0.078244, "close": 0.081266, "volume": 10529539.0, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 0.081098, "high": 0.081464, "low": 0.079405, "close": 0.07941, "volume": 1144915.0, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 0.079383, "high": 0.079787, "low": 0.076902, "close": 0.077153, "volume": 3864350.0, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 0.07712, "high": 0.079177, "low": 0.077036, "close": 0.078616, "volume": 2888550.0, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 0.078524, "high": 0.07927, "low": 0.077082, "close": 0.078992, "volume": 690183.0, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 0.078924, "high": 0.079268, "low": 0.077535, "close": 0.078827, "volume": 1400321.0, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 0.078376, "high": 0.079124, "low": 0.0781, "close": 0.078757, "volume": 1109273.0, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 0.078733, "high": 0.078927, "low": 0.07806, "close": 0.07806, "volume": 758325.0, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 0.078043, "high": 0.078543, "low": 0.077227, "close": 0.078405, "volume": 893424.0, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 0.078378, "high": 0.078378, "low": 0.07617, "close": 0.07795, "volume": 795766.0, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 0.078077, "high": 0.080062, "low": 0.077509, "close": 0.078822, "volume": 8753525.0, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 0.078663, "high": 0.079089, "low": 0.076345, "close": 0.076722, "volume": 616897.0, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 0.076684, "high": 0.077514, "low": 0.07475, "close": 0.075001, "volume": 5420931.0, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 0.075084, "high": 0.076346, "low": 0.074972, "close": 0.07626, "volume": 1219035.0, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 0.076239, "high": 0.077086, "low": 0.076239, "close": 0.077069, "volume": 355872.0, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 0.076989, "high": 0.07757, "low": 0.076417, "close": 0.076562, "volume": 487167.0, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 0.076951, "high": 0.080275, "low": 0.076925, "close": 0.080215, "volume": 1458362.0, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 0.080314, "high": 0.083001, "low": 0.080314, "close": 0.081556, "volume": 3141320.0, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 0.081224, "high": 0.08187, "low": 0.08037, "close": 0.080617, "volume": 979229.0, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 0.080628, "high": 0.080988, "low": 0.078749, "close": 0.079366, "volume": 1527657.0, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 0.079542, "high": 0.080448, "low": 0.079314, "close": 0.079839, "volume": 520820.0, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 0.079824, "high": 0.07986, "low": 0.078345, "close": 0.078588, "volume": 1273278.0, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 0.078464, "high": 0.079214, "low": 0.077286, "close": 0.079003, "volume": 1996697.0, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 0.079073, "high": 0.080314, "low": 0.079039, "close": 0.079399, "volume": 3185638.0, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 0.079384, "high": 0.081347, "low": 0.079384, "close": 0.081275, "volume": 1490898.0, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 0.081202, "high": 0.082308, "low": 0.080675, "close": 0.081146, "volume": 5685447.0, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 0.081303, "high": 0.082746, "low": 0.080514, "close": 0.0814, "volume": 7080500.0, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 0.081375, "high": 0.082142, "low": 0.08069, "close": 0.081659, "volume": 11114390.0, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 0.081685, "high": 0.082, "low": 0.080576, "close": 0.080935, "volume": 9553602.0, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 0.080964, "high": 0.081085, "low": 0.080263, "close": 0.081014, "volume": 861916.0, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 0.080921, "high": 0.080989, "low": 0.079814, "close": 0.080117, "volume": 575330.0, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 0.080091, "high": 0.081893, "low": 0.080089, "close": 0.0816, "volume": 6914112.0, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 0.0816, "high": 0.082373, "low": 0.080815, "close": 0.081172, "volume": 2002028.0, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 0.081166, "high": 0.08132, "low": 0.080053, "close": 0.080985, "volume": 664288.0, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 0.081002, "high": 0.082219, "low": 0.080142, "close": 0.082117, "volume": 890642.0, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 0.082188, "high": 0.08275, "low": 0.081, "close": 0.08124, "volume": 8412658.0, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 0.081276, "high": 0.082113, "low": 0.080635, "close": 0.081159, "volume": 2280354.0, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 0.081061, "high": 0.081796, "low": 0.080553, "close": 0.081796, "volume": 509788.0, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 0.08187, "high": 0.081926, "low": 0.081199, "close": 0.081506, "volume": 396231.0, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 0.08141, "high": 0.081767, "low": 0.081049, "close": 0.081556, "volume": 212844.0, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 0.081563, "high": 0.081796, "low": 0.08103, "close": 0.081611, "volume": 302879.0, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 0.081477, "high": 0.083761, "low": 0.081477, "close": 0.082807, "volume": 10702994.0, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 0.08277, "high": 0.08277, "low": 0.081709, "close": 0.082031, "volume": 1328886.0, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 0.081906, "high": 0.082539, "low": 0.081827, "close": 0.082539, "volume": 94293.0, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 0.08239, "high": 0.082445, "low": 0.08153, "close": 0.082009, "volume": 226133.0, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 0.081969, "high": 0.082, "low": 0.080658, "close": 0.080745, "volume": 1156056.0, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 0.080718, "high": 0.080766, "low": 0.079158, "close": 0.0805, "volume": 8984044.0, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 0.080455, "high": 0.081266, "low": 0.080237, "close": 0.081081, "volume": 9635722.0, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 0.081283, "high": 0.082067, "low": 0.080795, "close": 0.080795, "volume": 1260186.0, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 0.080799, "high": 0.080799, "low": 0.078097, "close": 0.078775, "volume": 8715666.0, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 0.078783, "high": 0.07972, "low": 0.078524, "close": 0.079452, "volume": 996862.0, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 0.079382, "high": 0.079866, "low": 0.079126, "close": 0.079349, "volume": 156212.0, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 0.079206, "high": 0.079206, "low": 0.07734, "close": 0.078108, "volume": 1079054.0, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 0.078108, "high": 0.079124, "low": 0.078108, "close": 0.078771, "volume": 1131446.0, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 0.078736, "high": 0.079362, "low": 0.078414, "close": 0.079362, "volume": 606778.0, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 0.079141, "high": 0.079141, "low": 0.078236, "close": 0.079039, "volume": 166077.0, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 0.079089, "high": 0.079593, "low": 0.078733, "close": 0.078911, "volume": 250030.0, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 0.078678, "high": 0.078678, "low": 0.07665, "close": 0.077042, "volume": 1168116.0, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 0.077101, "high": 0.078166, "low": 0.077052, "close": 0.077776, "volume": 1138197.0, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 0.077724, "high": 0.077724, "low": 0.075029, "close": 0.07673, "volume": 10308648.0, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 0.07661, "high": 0.077288, "low": 0.076271, "close": 0.076562, "volume": 823232.0, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 0.076468, "high": 0.077721, "low": 0.076468, "close": 0.077573, "volume": 155575.0, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 0.077767, "high": 0.078552, "low": 0.077767, "close": 0.078552, "volume": 837892.0, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 0.078567, "high": 0.07905, "low": 0.078386, "close": 0.07905, "volume": 1535484.0, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 0.079011, "high": 0.079562, "low": 0.078801, "close": 0.079379, "volume": 611033.0, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 0.079559, "high": 0.07979, "low": 0.07884, "close": 0.079471, "volume": 228335.0, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 0.079355, "high": 0.079437, "low": 0.078519, "close": 0.078766, "volume": 122628.0, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 0.078455, "high": 0.079165, "low": 0.078139, "close": 0.078943, "volume": 82864.0, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 0.079012, "high": 0.079012, "low": 0.078449, "close": 0.078449, "volume": 98696.0, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 0.078414, "high": 0.07889, "low": 0.077998, "close": 0.078342, "volume": 177956.0, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 0.078317, "high": 0.079165, "low": 0.078273, "close": 0.079041, "volume": 667035.0, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 0.078971, "high": 0.079269, "low": 0.078551, "close": 0.078657, "volume": 907441.0, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 0.0787, "high": 0.078731, "low": 0.078024, "close": 0.078731, "volume": 218994.0, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 0.078731, "high": 0.07912, "low": 0.078468, "close": 0.078734, "volume": 502940.0, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 0.078749, "high": 0.078798, "low": 0.078184, "close": 0.07856, "volume": 258819.0, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 0.078731, "high": 0.078962, "low": 0.078052, "close": 0.078337, "volume": 603537.0, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 0.078345, "high": 0.079064, "low": 0.077968, "close": 0.07882, "volume": 8092814.0, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 0.07882, "high": 0.081065, "low": 0.078558, "close": 0.080609, "volume": 5617479.0, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 0.080503, "high": 0.080823, "low": 0.079529, "close": 0.079529, "volume": 766510.0, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 0.079523, "high": 0.081243, "low": 0.07895, "close": 0.081243, "volume": 3582787.0, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 0.081266, "high": 0.081951, "low": 0.080988, "close": 0.081132, "volume": 1923317.0, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 0.081009, "high": 0.082985, "low": 0.080317, "close": 0.0825, "volume": 2311537.0, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 0.082626, "high": 0.082807, "low": 0.079529, "close": 0.079624, "volume": 7343144.0, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 0.079801, "high": 0.080032, "low": 0.07888, "close": 0.07937, "volume": 2869542.0, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 0.079145, "high": 0.079884, "low": 0.078772, "close": 0.079804, "volume": 1405476.0, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 0.079734, "high": 0.080371, "low": 0.079654, "close": 0.079818, "volume": 607530.0, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 0.07979, "high": 0.080414, "low": 0.079496, "close": 0.079803, "volume": 596771.0, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 0.079749, "high": 0.080407, "low": 0.079749, "close": 0.080407, "volume": 248302.0, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 0.080372, "high": 0.080682, "low": 0.080286, "close": 0.080508, "volume": 361222.0, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 0.080552, "high": 0.080741, "low": 0.079628, "close": 0.079758, "volume": 175542.0, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 0.07963, "high": 0.080275, "low": 0.0792, "close": 0.079426, "volume": 246872.0, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 0.079699, "high": 0.079754, "low": 0.07884, "close": 0.079542, "volume": 1414950.0, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 0.079262, "high": 0.079723, "low": 0.078461, "close": 0.078952, "volume": 501907.0, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 0.078635, "high": 0.079395, "low": 0.078635, "close": 0.079174, "volume": 1217464.0, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 0.079069, "high": 0.079511, "low": 0.078314, "close": 0.078542, "volume": 257196.0, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 0.078598, "high": 0.078956, "low": 0.077823, "close": 0.078649, "volume": 839213.0, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 0.078441, "high": 0.079003, "low": 0.077717, "close": 0.077717, "volume": 366165.0, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 0.077699, "high": 0.077699, "low": 0.076004, "close": 0.076365, "volume": 899169.0, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 0.076392, "high": 0.077408, "low": 0.076303, "close": 0.07658, "volume": 171353.0, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 0.076673, "high": 0.077067, "low": 0.074771, "close": 0.075415, "volume": 1537666.0, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 0.07506, "high": 0.076459, "low": 0.074416, "close": 0.076103, "volume": 1159728.0, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 0.076248, "high": 0.078215, "low": 0.076152, "close": 0.077908, "volume": 893115.0, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 0.077718, "high": 0.078786, "low": 0.077166, "close": 0.078667, "volume": 1738127.0, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 0.07882, "high": 0.079542, "low": 0.078317, "close": 0.078977, "volume": 662871.0, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 0.079153, "high": 0.079904, "low": 0.078556, "close": 0.07976, "volume": 647799.0, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 0.0795, "high": 0.079739, "low": 0.078776, "close": 0.078848, "volume": 664381.0, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 0.078733, "high": 0.080311, "low": 0.078127, "close": 0.078398, "volume": 1158159.0, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 0.078456, "high": 0.079593, "low": 0.078157, "close": 0.079593, "volume": 434797.0, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 0.07961, "high": 0.080008, "low": 0.0792, "close": 0.079645, "volume": 118287.0, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 0.079758, "high": 0.079758, "low": 0.079057, "close": 0.079373, "volume": 246382.0, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 0.07961, "high": 0.080117, "low": 0.079605, "close": 0.079981, "volume": 73222.0, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 0.080149, "high": 0.080181, "low": 0.079779, "close": 0.079779, "volume": 253309.0, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 0.079596, "high": 0.079596, "low": 0.07884, "close": 0.07892, "volume": 128468.0, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 0.078978, "high": 0.080008, "low": 0.078864, "close": 0.079986, "volume": 143006.0, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 0.080077, "high": 0.080618, "low": 0.079863, "close": 0.080354, "volume": 594085.0, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 0.080343, "high": 0.080392, "low": 0.079233, "close": 0.079233, "volume": 460277.0, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 0.079235, "high": 0.079833, "low": 0.079, "close": 0.079822, "volume": 560637.0, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 0.079869, "high": 0.08, "low": 0.079506, "close": 0.079506, "volume": 14260.0, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 0.079592, "high": 0.080672, "low": 0.079592, "close": 0.079803, "volume": 186475.0, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 0.079802, "high": 0.080185, "low": 0.078273, "close": 0.078567, "volume": 518341.0, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 0.078592, "high": 0.078642, "low": 0.076733, "close": 0.077, "volume": 551851.0, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 0.076912, "high": 0.077884, "low": 0.076908, "close": 0.077829, "volume": 289489.0, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 0.077406, "high": 0.078616, "low": 0.076965, "close": 0.07757, "volume": 952391.0, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 0.077547, "high": 0.077996, "low": 0.077338, "close": 0.077562, "volume": 263066.0, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 0.07753, "high": 0.078028, "low": 0.077493, "close": 0.07794, "volume": 42734.0, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 0.07742, "high": 0.077954, "low": 0.076798, "close": 0.077361, "volume": 574274.0, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 0.077297, "high": 0.0776, "low": 0.0763, "close": 0.076887, "volume": 206514.0, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 0.076999, "high": 0.077277, "low": 0.076878, "close": 0.077206, "volume": 144179.0, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 0.076989, "high": 0.077482, "low": 0.076986, "close": 0.076993, "volume": 84934.0, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 0.077405, "high": 0.07765, "low": 0.075687, "close": 0.07572, "volume": 370932.0, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 0.075661, "high": 0.07619, "low": 0.0711, "close": 0.072804, "volume": 3121206.0, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 0.072762, "high": 0.0739, "low": 0.072656, "close": 0.073425, "volume": 249450.0, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 0.073425, "high": 0.074085, "low": 0.073425, "close": 0.073571, "volume": 277378.0, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 0.073555, "high": 0.073555, "low": 0.072942, "close": 0.072942, "volume": 222070.0, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 0.072837, "high": 0.074047, "low": 0.072469, "close": 0.074007, "volume": 580503.0, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 0.074069, "high": 0.074669, "low": 0.074069, "close": 0.074669, "volume": 563746.0, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 0.074251, "high": 0.074688, "low": 0.073883, "close": 0.074397, "volume": 205550.0, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 0.074692, "high": 0.074809, "low": 0.073739, "close": 0.073739, "volume": 106790.0, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 0.073726, "high": 0.073968, "low": 0.073435, "close": 0.073717, "volume": 59969.0, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 0.0734, "high": 0.073637, "low": 0.072942, "close": 0.073637, "volume": 105210.0, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 0.073676, "high": 0.073737, "low": 0.072018, "close": 0.072018, "volume": 875778.0, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 0.072153, "high": 0.072153, "low": 0.070479, "close": 0.071274, "volume": 1003067.0, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 0.071485, "high": 0.072075, "low": 0.070809, "close": 0.071245, "volume": 533967.0, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 0.071199, "high": 0.071772, "low": 0.069024, "close": 0.069177, "volume": 1200821.0, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 0.069108, "high": 0.069511, "low": 0.067319, "close": 0.068921, "volume": 5484792.0, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 0.068881, "high": 0.06927, "low": 0.067386, "close": 0.068772, "volume": 3155842.0, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 0.068763, "high": 0.069244, "low": 0.066806, "close": 0.067611, "volume": 763678.0, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 0.067142, "high": 0.068371, "low": 0.066023, "close": 0.068371, "volume": 853578.0, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 0.068371, "high": 0.069278, "low": 0.06661, "close": 0.068455, "volume": 2585466.0, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 0.068588, "high": 0.068794, "low": 0.067878, "close": 0.068462, "volume": 292358.0, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 0.06863, "high": 0.069297, "low": 0.068216, "close": 0.069134, "volume": 272830.0, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 0.069059, "high": 0.069206, "low": 0.068438, "close": 0.068947, "volume": 221846.0, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 0.068743, "high": 0.068743, "low": 0.06666, "close": 0.06666, "volume": 1032002.0, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 0.066865, "high": 0.067365, "low": 0.065284, "close": 0.065764, "volume": 834254.0, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 0.065605, "high": 0.067276, "low": 0.06487, "close": 0.065195, "volume": 1458540.0, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 0.065263, "high": 0.067611, "low": 0.065263, "close": 0.067488, "volume": 2367184.0, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 0.067647, "high": 0.067746, "low": 0.066607, "close": 0.067746, "volume": 409641.0, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 0.067807, "high": 0.067874, "low": 0.066776, "close": 0.067542, "volume": 202919.0, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 0.067488, "high": 0.068417, "low": 0.067428, "close": 0.068214, "volume": 219040.0, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 0.068275, "high": 0.068329, "low": 0.067386, "close": 0.068329, "volume": 85114.0, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 0.068329, "high": 0.068554, "low": 0.067778, "close": 0.068463, "volume": 14547.0, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 0.068587, "high": 0.06917, "low": 0.068587, "close": 0.068773, "volume": 81366.0, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 0.069112, "high": 0.069315, "low": 0.068535, "close": 0.068684, "volume": 29409.0, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 0.068596, "high": 0.06887, "low": 0.067721, "close": 0.068478, "volume": 461690.0, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 0.068615, "high": 0.068893, "low": 0.06828, "close": 0.068536, "volume": 124704.0, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 0.068266, "high": 0.070123, "low": 0.068243, "close": 0.069826, "volume": 355201.0, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 0.069835, "high": 0.070419, "low": 0.069, "close": 0.069, "volume": 3752885.0, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 0.069062, "high": 0.070136, "low": 0.068332, "close": 0.069956, "volume": 397868.0, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 0.069866, "high": 0.070756, "low": 0.069066, "close": 0.069361, "volume": 1420094.0, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 0.069411, "high": 0.069591, "low": 0.06771, "close": 0.068889, "volume": 1960947.0, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 0.06889, "high": 0.069216, "low": 0.068, "close": 0.068792, "volume": 560787.0, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 0.068873, "high": 0.070405, "low": 0.068873, "close": 0.069809, "volume": 589094.0, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 0.069882, "high": 0.070702, "low": 0.069764, "close": 0.070292, "volume": 405081.0, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 0.070313, "high": 0.070419, "low": 0.069687, "close": 0.069719, "volume": 1501230.0, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 0.069713, "high": 0.070358, "low": 0.069713, "close": 0.070104, "volume": 284080.0, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 0.06996, "high": 0.070199, "low": 0.069239, "close": 0.069872, "volume": 113216.0, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 0.069786, "high": 0.070308, "low": 0.069305, "close": 0.070308, "volume": 345378.0, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 0.070308, "high": 0.070837, "low": 0.07017, "close": 0.070221, "volume": 352266.0, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 0.070218, "high": 0.071085, "low": 0.069895, "close": 0.07061, "volume": 943752.0, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 0.070346, "high": 0.071965, "low": 0.070274, "close": 0.071642, "volume": 2676404.0, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 0.071444, "high": 0.071858, "low": 0.071439, "close": 0.071439, "volume": 92996.0, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 0.071438, "high": 0.071549, "low": 0.070896, "close": 0.071055, "volume": 305263.0, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 0.071091, "high": 0.071338, "low": 0.070735, "close": 0.070791, "volume": 316039.0, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 0.070735, "high": 0.071061, "low": 0.070502, "close": 0.070819, "volume": 331607.0, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 0.070747, "high": 0.071091, "low": 0.070348, "close": 0.070359, "volume": 268822.0, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 0.070343, "high": 0.070343, "low": 0.069221, "close": 0.069941, "volume": 124147.0, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 0.069969, "high": 0.070606, "low": 0.069869, "close": 0.070234, "volume": 509190.0, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 0.070111, "high": 0.07032, "low": 0.069397, "close": 0.069397, "volume": 197163.0, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 0.069391, "high": 0.069618, "low": 0.069239, "close": 0.0694, "volume": 123800.0, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 0.069272, "high": 0.069272, "low": 0.067378, "close": 0.067571, "volume": 1476790.0, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 0.067773, "high": 0.068079, "low": 0.067135, "close": 0.067135, "volume": 232892.0, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 0.067135, "high": 0.067135, "low": 0.066147, "close": 0.067018, "volume": 622204.0, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 0.067169, "high": 0.069111, "low": 0.067169, "close": 0.068846, "volume": 580653.0, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 0.069118, "high": 0.069315, "low": 0.068535, "close": 0.068547, "volume": 490358.0, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 0.06881, "high": 0.068815, "low": 0.067721, "close": 0.068, "volume": 174824.0, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 0.067719, "high": 0.067719, "low": 0.066715, "close": 0.067081, "volume": 270988.0, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 0.067274, "high": 0.067678, "low": 0.066215, "close": 0.067035, "volume": 205741.0, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 0.067053, "high": 0.067409, "low": 0.066364, "close": 0.066494, "volume": 109301.0, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 0.066689, "high": 0.066867, "low": 0.066239, "close": 0.066817, "volume": 81549.0, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 0.066903, "high": 0.06703, "low": 0.065677, "close": 0.065677, "volume": 344251.0, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 0.065908, "high": 0.065958, "low": 0.064714, "close": 0.065126, "volume": 2329333.0, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 0.065089, "high": 0.065194, "low": 0.064108, "close": 0.064697, "volume": 1195553.0, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 0.064629, "high": 0.065883, "low": 0.064579, "close": 0.065852, "volume": 524901.0, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 0.065793, "high": 0.066082, "low": 0.065374, "close": 0.065909, "volume": 240016.0, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 0.065985, "high": 0.065985, "low": 0.064558, "close": 0.064558, "volume": 1362519.0, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 0.064642, "high": 0.065223, "low": 0.064333, "close": 0.065133, "volume": 182486.0, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 0.065164, "high": 0.066457, "low": 0.065164, "close": 0.066097, "volume": 666924.0, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 0.06607, "high": 0.066837, "low": 0.06607, "close": 0.066809, "volume": 262043.0, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 0.066735, "high": 0.066735, "low": 0.066147, "close": 0.066435, "volume": 447018.0, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 0.066324, "high": 0.066471, "low": 0.065949, "close": 0.06641, "volume": 80795.0, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 0.066138, "high": 0.066366, "low": 0.065887, "close": 0.066104, "volume": 14593.0, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 0.066027, "high": 0.066142, "low": 0.065887, "close": 0.066142, "volume": 117204.0, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 0.06595, "high": 0.066168, "low": 0.065405, "close": 0.066168, "volume": 518164.0, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 0.066193, "high": 0.06661, "low": 0.066104, "close": 0.066225, "volume": 249632.0, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 0.066377, "high": 0.066377, "low": 0.065733, "close": 0.066292, "volume": 103973.0, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 0.066314, "high": 0.066439, "low": 0.066196, "close": 0.066281, "volume": 58783.0, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 0.066281, "high": 0.066281, "low": 0.065527, "close": 0.065527, "volume": 31897.0, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 0.0658, "high": 0.0658, "low": 0.064558, "close": 0.064704, "volume": 195180.0, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 0.064735, "high": 0.065548, "low": 0.064709, "close": 0.065197, "volume": 2875895.0, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 0.065196, "high": 0.06594, "low": 0.065193, "close": 0.06594, "volume": 220479.0, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 0.065985, "high": 0.066153, "low": 0.065623, "close": 0.065623, "volume": 203352.0, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 0.065715, "high": 0.065828, "low": 0.065715, "close": 0.065801, "volume": 29540.0, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 0.065724, "high": 0.066104, "low": 0.065467, "close": 0.065467, "volume": 304409.0, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 0.065771, "high": 0.066037, "low": 0.065652, "close": 0.065973, "volume": 70942.0, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 0.066082, "high": 0.06641, "low": 0.066082, "close": 0.066091, "volume": 93130.0, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 0.066225, "high": 0.067448, "low": 0.066225, "close": 0.067224, "volume": 1748472.0, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 0.067271, "high": 0.067271, "low": 0.0663, "close": 0.066394, "volume": 355575.0, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 0.066391, "high": 0.066901, "low": 0.066277, "close": 0.066637, "volume": 178600.0, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 0.066757, "high": 0.066945, "low": 0.066707, "close": 0.066808, "volume": 191050.0, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 0.06682, "high": 0.067009, "low": 0.06668, "close": 0.066795, "volume": 515179.0, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 0.066632, "high": 0.066632, "low": 0.066073, "close": 0.066223, "volume": 58968.0, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 0.066163, "high": 0.066163, "low": 0.066, "close": 0.066038, "volume": 11161.0, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 0.066043, "high": 0.06674, "low": 0.065854, "close": 0.06674, "volume": 49906.0, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 0.066555, "high": 0.066555, "low": 0.066016, "close": 0.066349, "volume": 56701.0, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 0.066144, "high": 0.066144, "low": 0.065623, "close": 0.065795, "volume": 736605.0, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 0.065741, "high": 0.065741, "low": 0.065208, "close": 0.06537, "volume": 130793.0, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 0.065403, "high": 0.065454, "low": 0.06497, "close": 0.065454, "volume": 106125.0, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 0.065532, "high": 0.065908, "low": 0.065403, "close": 0.065908, "volume": 296501.0, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 0.065839, "high": 0.06641, "low": 0.065527, "close": 0.0658, "volume": 398516.0, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 0.065691, "high": 0.065691, "low": 0.065109, "close": 0.06528, "volume": 239494.0, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 0.065212, "high": 0.065637, "low": 0.065212, "close": 0.065637, "volume": 124558.0, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 0.065657, "high": 0.066148, "low": 0.065546, "close": 0.066148, "volume": 614237.0, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 0.066153, "high": 0.066535, "low": 0.065929, "close": 0.066468, "volume": 68259.0, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 0.066525, "high": 0.068417, "low": 0.066525, "close": 0.068177, "volume": 1868077.0, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 0.068142, "high": 0.068421, "low": 0.067922, "close": 0.068153, "volume": 245550.0, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 0.068069, "high": 0.068288, "low": 0.067778, "close": 0.0679, "volume": 713359.0, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 0.068299, "high": 0.068456, "low": 0.067705, "close": 0.067705, "volume": 322857.0, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 0.068002, "high": 0.068191, "low": 0.066735, "close": 0.066882, "volume": 209296.0, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 0.066881, "high": 0.066881, "low": 0.064653, "close": 0.065228, "volume": 1784585.0, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 0.064838, "high": 0.066037, "low": 0.064734, "close": 0.064932, "volume": 945622.0, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 0.064771, "high": 0.064959, "low": 0.0632, "close": 0.064463, "volume": 2208181.0, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 0.064475, "high": 0.065689, "low": 0.064475, "close": 0.064981, "volume": 804954.0, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 0.064771, "high": 0.065191, "low": 0.063534, "close": 0.06369, "volume": 1759987.0, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 0.063703, "high": 0.064258, "low": 0.063432, "close": 0.064258, "volume": 471008.0, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 0.064225, "high": 0.064547, "low": 0.06404, "close": 0.064448, "volume": 408392.0, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 0.064491, "high": 0.06481, "low": 0.064491, "close": 0.06481, "volume": 615811.0, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 0.064572, "high": 0.064742, "low": 0.064272, "close": 0.06468, "volume": 7257.0, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 0.064523, "high": 0.06471, "low": 0.064486, "close": 0.06471, "volume": 23574.0, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 0.064721, "high": 0.064745, "low": 0.0633, "close": 0.063614, "volume": 158962.0, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 0.063448, "high": 0.063584, "low": 0.060282, "close": 0.060282, "volume": 2828139.0, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 0.06046, "high": 0.06124, "low": 0.060086, "close": 0.060936, "volume": 1713807.0, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 0.060729, "high": 0.060729, "low": 0.059215, "close": 0.059287, "volume": 6946709.0, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 0.059463, "high": 0.060183, "low": 0.059216, "close": 0.059617, "volume": 1171769.0, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 0.0596, "high": 0.059905, "low": 0.058935, "close": 0.059817, "volume": 999481.0, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 0.059748, "high": 0.060093, "low": 0.059101, "close": 0.059213, "volume": 3946162.0, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 0.05925, "high": 0.05984, "low": 0.059007, "close": 0.05904, "volume": 2098486.0, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 0.059043, "high": 0.059684, "low": 0.05877, "close": 0.059603, "volume": 1326521.0, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 0.059684, "high": 0.060062, "low": 0.059199, "close": 0.059663, "volume": 708059.0, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 0.059663, "high": 0.059846, "low": 0.059197, "close": 0.059845, "volume": 1170188.0, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 0.059905, "high": 0.06003, "low": 0.058743, "close": 0.058873, "volume": 8116406.0, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 0.058875, "high": 0.059134, "low": 0.058193, "close": 0.05869, "volume": 2434711.0, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 0.058677, "high": 0.058677, "low": 0.0572, "close": 0.0572, "volume": 6601319.0, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 0.057262, "high": 0.058454, "low": 0.056865, "close": 0.058231, "volume": 3529806.0, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 0.058258, "high": 0.05856, "low": 0.057405, "close": 0.057589, "volume": 598883.0, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 0.057772, "high": 0.058585, "low": 0.057223, "close": 0.057904, "volume": 633772.0, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 0.057904, "high": 0.058454, "low": 0.057759, "close": 0.057869, "volume": 99316.0, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 0.0579, "high": 0.058291, "low": 0.05733, "close": 0.057378, "volume": 129664.0, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 0.057519, "high": 0.05796, "low": 0.057476, "close": 0.05796, "volume": 156871.0, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 0.057985, "high": 0.058823, "low": 0.05796, "close": 0.058799, "volume": 617534.0, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 0.058705, "high": 0.059432, "low": 0.058701, "close": 0.059432, "volume": 600259.0, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 0.05943, "high": 0.059544, "low": 0.058775, "close": 0.058928, "volume": 1220071.0, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 0.058944, "high": 0.059379, "low": 0.058928, "close": 0.059277, "volume": 42493.0, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 0.059352, "high": 0.060203, "low": 0.059328, "close": 0.060043, "volume": 2330147.0, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 0.059899, "high": 0.06025, "low": 0.059595, "close": 0.06025, "volume": 131830.0, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 0.060317, "high": 0.060727, "low": 0.059899, "close": 0.060487, "volume": 683953.0, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 0.060729, "high": 0.061285, "low": 0.060669, "close": 0.061268, "volume": 570712.0, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 0.061298, "high": 0.061831, "low": 0.060407, "close": 0.061641, "volume": 9231177.0, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 0.061714, "high": 0.061891, "low": 0.060478, "close": 0.060872, "volume": 10728775.0, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 0.060557, "high": 0.060627, "low": 0.058859, "close": 0.059198, "volume": 1624895.0, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 0.059065, "high": 0.060237, "low": 0.05904, "close": 0.059789, "volume": 1236173.0, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 0.059954, "high": 0.060194, "low": 0.059363, "close": 0.059814, "volume": 875393.0, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 0.059851, "high": 0.060307, "low": 0.059597, "close": 0.059599, "volume": 815072.0, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 0.059602, "high": 0.059649, "low": 0.058466, "close": 0.058552, "volume": 1587872.0, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 0.058444, "high": 0.058921, "low": 0.057818, "close": 0.058413, "volume": 2490638.0, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 0.058462, "high": 0.059202, "low": 0.058448, "close": 0.059156, "volume": 1339769.0, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 0.059072, "high": 0.059686, "low": 0.05899, "close": 0.059458, "volume": 149532.0, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 0.059537, "high": 0.059597, "low": 0.058859, "close": 0.059548, "volume": 501346.0, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 0.059531, "high": 0.06032, "low": 0.059531, "close": 0.06025, "volume": 343659.0, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 0.059901, "high": 0.060256, "low": 0.059536, "close": 0.059536, "volume": 307455.0, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 0.059511, "high": 0.059652, "low": 0.058923, "close": 0.059652, "volume": 1677439.0, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 0.059656, "high": 0.059905, "low": 0.05907, "close": 0.059773, "volume": 416570.0, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 0.059927, "high": 0.060239, "low": 0.059789, "close": 0.059829, "volume": 316925.0, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 0.059778, "high": 0.060376, "low": 0.05963, "close": 0.060347, "volume": 163440.0, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 0.060439, "high": 0.061344, "low": 0.060429, "close": 0.061272, "volume": 476870.0, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 0.060918, "high": 0.060918, "low": 0.059831, "close": 0.059831, "volume": 150720.0, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 0.060201, "high": 0.060739, "low": 0.060201, "close": 0.060596, "volume": 553022.0, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 0.060747, "high": 0.060804, "low": 0.06025, "close": 0.060575, "volume": 347034.0, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 0.060677, "high": 0.060804, "low": 0.060103, "close": 0.06044, "volume": 706654.0, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 0.060272, "high": 0.060356, "low": 0.058767, "close": 0.059193, "volume": 3321258.0, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 0.059204, "high": 0.059846, "low": 0.058743, "close": 0.058856, "volume": 1989782.0, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 0.058787, "high": 0.059414, "low": 0.058688, "close": 0.058901, "volume": 3205308.0, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 0.05899, "high": 0.06085, "low": 0.058658, "close": 0.060679, "volume": 1510005.0, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 0.060906, "high": 0.061283, "low": 0.060201, "close": 0.060646, "volume": 2028002.0, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 0.060716, "high": 0.061943, "low": 0.060635, "close": 0.061387, "volume": 1705697.0, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 0.061338, "high": 0.062289, "low": 0.060859, "close": 0.061034, "volume": 4184985.0, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 0.060909, "high": 0.061208, "low": 0.060679, "close": 0.060896, "volume": 1050391.0, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 0.060999, "high": 0.061637, "low": 0.060999, "close": 0.061592, "volume": 149983.0, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 0.061648, "high": 0.061954, "low": 0.061085, "close": 0.061085, "volume": 2102710.0, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 0.061087, "high": 0.061648, "low": 0.060991, "close": 0.061393, "volume": 594421.0, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 0.061476, "high": 0.061522, "low": 0.061125, "close": 0.061522, "volume": 622855.0, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 0.061385, "high": 0.061817, "low": 0.061348, "close": 0.061575, "volume": 462586.0, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 0.061573, "high": 0.061622, "low": 0.06126, "close": 0.061622, "volume": 373997.0, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 0.061608, "high": 0.063033, "low": 0.061478, "close": 0.062911, "volume": 886872.0, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 0.062705, "high": 0.0636, "low": 0.062705, "close": 0.063429, "volume": 2406919.0, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 0.063395, "high": 0.063816, "low": 0.06316, "close": 0.063723, "volume": 985515.0, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 0.063818, "high": 0.063818, "low": 0.063294, "close": 0.063587, "volume": 223592.0, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 0.063628, "high": 0.06366, "low": 0.063363, "close": 0.063491, "volume": 330806.0, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 0.063569, "high": 0.063919, "low": 0.063544, "close": 0.063809, "volume": 965310.0, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 0.063815, "high": 0.063868, "low": 0.062586, "close": 0.062586, "volume": 203203.0, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 0.062586, "high": 0.063311, "low": 0.062478, "close": 0.063266, "volume": 408927.0, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 0.06325, "high": 0.063298, "low": 0.06249, "close": 0.06249, "volume": 127013.0, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 0.062446, "high": 0.062914, "low": 0.061775, "close": 0.062875, "volume": 462674.0, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 0.062958, "high": 0.063008, "low": 0.061971, "close": 0.062026, "volume": 608410.0, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 0.061943, "high": 0.062613, "low": 0.061845, "close": 0.062311, "volume": 792789.0, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 0.062364, "high": 0.063239, "low": 0.062303, "close": 0.063239, "volume": 405693.0, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 0.063284, "high": 0.063775, "low": 0.061407, "close": 0.062068, "volume": 1603295.0, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 0.062095, "high": 0.062423, "low": 0.061012, "close": 0.062034, "volume": 2220739.0, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 0.06185, "high": 0.06185, "low": 0.060054, "close": 0.060078, "volume": 1894689.0, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 0.060043, "high": 0.06057, "low": 0.059421, "close": 0.060076, "volume": 4285624.0, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 0.05999, "high": 0.060641, "low": 0.05999, "close": 0.060622, "volume": 377377.0, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 0.060649, "high": 0.060926, "low": 0.059901, "close": 0.059901, "volume": 167685.0, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 0.059832, "high": 0.060242, "low": 0.05978, "close": 0.059931, "volume": 433442.0, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 0.059931, "high": 0.06057, "low": 0.059659, "close": 0.060367, "volume": 2256170.0, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 0.0606, "high": 0.06098, "low": 0.06032, "close": 0.06098, "volume": 125941.0, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 0.060801, "high": 0.061285, "low": 0.060801, "close": 0.060979, "volume": 1085813.0, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 0.061049, "high": 0.061583, "low": 0.061049, "close": 0.06133, "volume": 850500.0, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 0.061323, "high": 0.061898, "low": 0.060617, "close": 0.060919, "volume": 447934.0, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 0.0611, "high": 0.061243, "low": 0.060972, "close": 0.061098, "volume": 1183084.0, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 0.061125, "high": 0.061489, "low": 0.061025, "close": 0.061438, "volume": 683284.0, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 0.061477, "high": 0.062095, "low": 0.061461, "close": 0.062095, "volume": 350068.0, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 0.062096, "high": 0.062214, "low": 0.061407, "close": 0.061407, "volume": 66510.0, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 0.061505, "high": 0.06201, "low": 0.061505, "close": 0.061725, "volume": 71684.0, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 0.061708, "high": 0.061708, "low": 0.060788, "close": 0.061072, "volume": 33644.0, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 0.061105, "high": 0.061987, "low": 0.060829, "close": 0.061464, "volume": 212483.0, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 0.061898, "high": 0.062, "low": 0.061208, "close": 0.061632, "volume": 196021.0, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 0.061648, "high": 0.061708, "low": 0.06122, "close": 0.061589, "volume": 104894.0, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 0.061319, "high": 0.061924, "low": 0.061248, "close": 0.061914, "volume": 122629.0, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 0.061748, "high": 0.061872, "low": 0.061464, "close": 0.061553, "volume": 225099.0, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 0.061688, "high": 0.061688, "low": 0.060944, "close": 0.060944, "volume": 120361.0, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 0.060918, "high": 0.061105, "low": 0.060407, "close": 0.060407, "volume": 59172.0, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 0.060654, "high": 0.061951, "low": 0.060499, "close": 0.061317, "volume": 459185.0, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 0.061743, "high": 0.061779, "low": 0.061348, "close": 0.061348, "volume": 44965.0, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 0.061333, "high": 0.061407, "low": 0.06103, "close": 0.061308, "volume": 190131.0, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 0.061308, "high": 0.061653, "low": 0.061057, "close": 0.061241, "volume": 309434.0, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 0.061297, "high": 0.061297, "low": 0.061002, "close": 0.061002, "volume": 456476.0, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 0.060983, "high": 0.061043, "low": 0.060728, "close": 0.061016, "volume": 338500.0, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 0.060929, "high": 0.061153, "low": 0.060703, "close": 0.061101, "volume": 145753.0, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 0.061171, "high": 0.061285, "low": 0.061027, "close": 0.061224, "volume": 93676.0, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 0.061129, "high": 0.061407, "low": 0.061129, "close": 0.061244, "volume": 275562.0, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 0.061414, "high": 0.061614, "low": 0.061396, "close": 0.06161, "volume": 694162.0, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 0.061614, "high": 0.061819, "low": 0.061333, "close": 0.061799, "volume": 287522.0, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 0.061737, "high": 0.062613, "low": 0.061698, "close": 0.062498, "volume": 175599.0, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 0.062547, "high": 0.062564, "low": 0.06201, "close": 0.06201, "volume": 195626.0, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 0.061943, "high": 0.061943, "low": 0.061581, "close": 0.061676, "volume": 164543.0, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 0.061614, "high": 0.06201, "low": 0.061605, "close": 0.061779, "volume": 123989.0, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 0.061859, "high": 0.061924, "low": 0.061471, "close": 0.061625, "volume": 53604.0, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 0.061494, "high": 0.061589, "low": 0.061478, "close": 0.06154, "volume": 40140.0, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 0.061595, "high": 0.061717, "low": 0.061498, "close": 0.061717, "volume": 121861.0, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 0.061558, "high": 0.062267, "low": 0.061558, "close": 0.062267, "volume": 57797.0, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 0.061842, "high": 0.062009, "low": 0.061524, "close": 0.061731, "volume": 40577.0, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 0.061761, "high": 0.061791, "low": 0.061467, "close": 0.061788, "volume": 310513.0, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 0.06178, "high": 0.061781, "low": 0.06122, "close": 0.061331, "volume": 32885.0, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 0.061275, "high": 0.061726, "low": 0.061189, "close": 0.061586, "volume": 143400.0, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 0.061476, "high": 0.061476, "low": 0.061295, "close": 0.061295, "volume": 12557.0, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 0.061304, "high": 0.061571, "low": 0.061159, "close": 0.061345, "volume": 32317.0, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 0.061591, "high": 0.061771, "low": 0.060189, "close": 0.060351, "volume": 2172253.0, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 0.06016, "high": 0.060625, "low": 0.060086, "close": 0.060625, "volume": 566967.0, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 0.060677, "high": 0.060677, "low": 0.060256, "close": 0.060329, "volume": 187072.0, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 0.060381, "high": 0.060439, "low": 0.060132, "close": 0.060396, "volume": 142470.0, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 0.060392, "high": 0.060493, "low": 0.060281, "close": 0.060399, "volume": 102463.0, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 0.060313, "high": 0.06085, "low": 0.060271, "close": 0.060793, "volume": 624690.0, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 0.060746, "high": 0.061403, "low": 0.060746, "close": 0.06139, "volume": 170315.0, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 0.0613, "high": 0.061832, "low": 0.0613, "close": 0.061544, "volume": 308528.0, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 0.061461, "high": 0.061539, "low": 0.061317, "close": 0.061323, "volume": 30425.0, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 0.061385, "high": 0.061398, "low": 0.06099, "close": 0.061088, "volume": 75694.0, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 0.061001, "high": 0.061122, "low": 0.060879, "close": 0.061009, "volume": 6526.0, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 0.060859, "high": 0.060859, "low": 0.060283, "close": 0.060484, "volume": 394516.0, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 0.060456, "high": 0.060797, "low": 0.060456, "close": 0.060728, "volume": 151467.0, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 0.060731, "high": 0.06098, "low": 0.060731, "close": 0.06098, "volume": 25406.0, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 0.060888, "high": 0.061115, "low": 0.060876, "close": 0.061115, "volume": 168024.0, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 0.061024, "high": 0.061422, "low": 0.061024, "close": 0.061229, "volume": 434105.0, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 0.061186, "high": 0.061186, "low": 0.060709, "close": 0.060762, "volume": 154284.0, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 0.060837, "high": 0.061351, "low": 0.060837, "close": 0.061351, "volume": 153541.0, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 0.061346, "high": 0.061459, "low": 0.06103, "close": 0.0611, "volume": 119162.0, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 0.061228, "high": 0.061292, "low": 0.06098, "close": 0.06098, "volume": 26644.0, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 0.060918, "high": 0.061285, "low": 0.060804, "close": 0.061285, "volume": 21095.0, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 0.061085, "high": 0.061187, "low": 0.060992, "close": 0.061187, "volume": 14137.0, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 0.061005, "high": 0.06123, "low": 0.060788, "close": 0.060877, "volume": 13730.0, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 0.060804, "high": 0.06093, "low": 0.060623, "close": 0.060623, "volume": 285290.0, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 0.060628, "high": 0.061016, "low": 0.060591, "close": 0.06089, "volume": 254562.0, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 0.061031, "high": 0.061041, "low": 0.060557, "close": 0.06058, "volume": 234136.0, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 0.060642, "high": 0.060775, "low": 0.060407, "close": 0.060407, "volume": 149274.0, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 0.060396, "high": 0.060413, "low": 0.059551, "close": 0.059844, "volume": 1191207.0, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 0.059966, "high": 0.060439, "low": 0.059882, "close": 0.060303, "volume": 442911.0, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 0.060337, "high": 0.060502, "low": 0.060134, "close": 0.060188, "volume": 249264.0, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 0.060228, "high": 0.060228, "low": 0.059957, "close": 0.06019, "volume": 52444.0, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 0.059933, "high": 0.060393, "low": 0.059569, "close": 0.059656, "volume": 763809.0, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 0.05955, "high": 0.05955, "low": 0.057722, "close": 0.057863, "volume": 2438269.0, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 0.057863, "high": 0.058379, "low": 0.057722, "close": 0.058277, "volume": 513399.0, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 0.05817, "high": 0.058476, "low": 0.058109, "close": 0.058455, "volume": 126739.0, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 0.058468, "high": 0.0589, "low": 0.05838, "close": 0.058827, "volume": 112287.0, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 0.058827, "high": 0.058827, "low": 0.058411, "close": 0.058692, "volume": 96923.0, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 0.058745, "high": 0.058745, "low": 0.055328, "close": 0.055328, "volume": 4607748.0, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 0.055301, "high": 0.056213, "low": 0.055024, "close": 0.055899, "volume": 964152.0, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 0.055833, "high": 0.056255, "low": 0.055765, "close": 0.056007, "volume": 224462.0, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 0.05606, "high": 0.056344, "low": 0.055722, "close": 0.056043, "volume": 390470.0, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 0.056112, "high": 0.056112, "low": 0.055814, "close": 0.055892, "volume": 291392.0, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 0.055808, "high": 0.056064, "low": 0.055547, "close": 0.055953, "volume": 144016.0, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 0.056112, "high": 0.056592, "low": 0.056068, "close": 0.056207, "volume": 311752.0, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 0.056426, "high": 0.056732, "low": 0.056426, "close": 0.056485, "volume": 139449.0, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 0.056724, "high": 0.057382, "low": 0.056647, "close": 0.057344, "volume": 936842.0, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 0.057382, "high": 0.057444, "low": 0.056839, "close": 0.056839, "volume": 581911.0, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 0.057215, "high": 0.057566, "low": 0.057045, "close": 0.057045, "volume": 159857.0, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 0.056998, "high": 0.057249, "low": 0.056566, "close": 0.056793, "volume": 492463.0, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 0.056963, "high": 0.057543, "low": 0.056137, "close": 0.057259, "volume": 284668.0, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 0.057512, "high": 0.058745, "low": 0.057512, "close": 0.058488, "volume": 650231.0, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 0.058571, "high": 0.059414, "low": 0.058496, "close": 0.059237, "volume": 1347675.0, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 0.059281, "high": 0.059308, "low": 0.058326, "close": 0.058878, "volume": 755188.0, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 0.058894, "high": 0.059225, "low": 0.058497, "close": 0.058497, "volume": 892130.0, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 0.058884, "high": 0.059547, "low": 0.058884, "close": 0.059068, "volume": 426309.0, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 0.059012, "high": 0.05941, "low": 0.058878, "close": 0.059385, "volume": 1171479.0, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 0.059436, "high": 0.05963, "low": 0.059134, "close": 0.059571, "volume": 701482.0, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 0.059586, "high": 0.060157, "low": 0.059569, "close": 0.05987, "volume": 1183280.0, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 0.059923, "high": 0.059926, "low": 0.059041, "close": 0.059041, "volume": 1463184.0, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 0.059157, "high": 0.059349, "low": 0.058994, "close": 0.058994, "volume": 654293.0, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 0.0591, "high": 0.059435, "low": 0.059056, "close": 0.059056, "volume": 94477.0, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 0.059235, "high": 0.059843, "low": 0.059086, "close": 0.059775, "volume": 237210.0, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 0.059899, "high": 0.059915, "low": 0.059442, "close": 0.059688, "volume": 699324.0, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 0.059597, "high": 0.06, "low": 0.059581, "close": 0.059759, "volume": 455360.0, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 0.059741, "high": 0.059883, "low": 0.059296, "close": 0.05935, "volume": 93023.0, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 0.059597, "high": 0.060122, "low": 0.059597, "close": 0.060025, "volume": 64103.0, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 0.060141, "high": 0.061041, "low": 0.06, "close": 0.060439, "volume": 581105.0, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 0.060345, "high": 0.06085, "low": 0.060313, "close": 0.06085, "volume": 487762.0, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 0.060906, "high": 0.060931, "low": 0.060103, "close": 0.060161, "volume": 538582.0, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 0.060168, "high": 0.060919, "low": 0.060168, "close": 0.060629, "volume": 183983.0, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 0.060453, "high": 0.061407, "low": 0.060201, "close": 0.061407, "volume": 545864.0, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 0.061439, "high": 0.061853, "low": 0.061315, "close": 0.061566, "volume": 3115456.0, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 0.061516, "high": 0.061649, "low": 0.060859, "close": 0.061125, "volume": 948755.0, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 0.061138, "high": 0.061693, "low": 0.060661, "close": 0.061027, "volume": 372672.0, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 0.060843, "high": 0.061043, "low": 0.060591, "close": 0.061032, "volume": 108895.0, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 0.061104, "high": 0.061344, "low": 0.060883, "close": 0.060956, "volume": 179572.0, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 0.061123, "high": 0.061282, "low": 0.060913, "close": 0.061282, "volume": 221301.0, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 0.061048, "high": 0.061173, "low": 0.060478, "close": 0.060672, "volume": 974256.0, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 0.060788, "high": 0.061016, "low": 0.060741, "close": 0.060892, "volume": 763566.0, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 0.061, "high": 0.061552, "low": 0.061, "close": 0.06136, "volume": 251754.0, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 0.06131, "high": 0.061888, "low": 0.06131, "close": 0.061689, "volume": 280344.0, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 0.061422, "high": 0.061689, "low": 0.060323, "close": 0.060955, "volume": 197934.0, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 0.060915, "high": 0.060915, "low": 0.060418, "close": 0.060825, "volume": 1155001.0, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 0.06098, "high": 0.061133, "low": 0.06089, "close": 0.061038, "volume": 84696.0, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 0.061143, "high": 0.061146, "low": 0.060804, "close": 0.060804, "volume": 19347.0, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 0.061105, "high": 0.061143, "low": 0.060638, "close": 0.060947, "volume": 101398.0, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 0.061002, "high": 0.061746, "low": 0.060983, "close": 0.061569, "volume": 200859.0, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 0.061516, "high": 0.061581, "low": 0.061317, "close": 0.061413, "volume": 13290.0, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 0.06122, "high": 0.061633, "low": 0.060804, "close": 0.061057, "volume": 148990.0, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 0.060982, "high": 0.061951, "low": 0.060982, "close": 0.061681, "volume": 474006.0, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 0.061792, "high": 0.062835, "low": 0.061523, "close": 0.062483, "volume": 1445817.0, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 0.062384, "high": 0.062899, "low": 0.061986, "close": 0.062767, "volume": 191666.0, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 0.062546, "high": 0.063401, "low": 0.062446, "close": 0.063285, "volume": 1323716.0, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 0.063349, "high": 0.063458, "low": 0.062602, "close": 0.062688, "volume": 810033.0, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 0.062586, "high": 0.062586, "low": 0.061015, "close": 0.061215, "volume": 1072739.0, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 0.061225, "high": 0.06158, "low": 0.060984, "close": 0.061105, "volume": 1486013.0, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 0.06103, "high": 0.06103, "low": 0.059786, "close": 0.060294, "volume": 2377296.0, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 0.060261, "high": 0.0605, "low": 0.059497, "close": 0.060253, "volume": 4959080.0, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 0.060258, "high": 0.060393, "low": 0.059895, "close": 0.06018, "volume": 2167598.0, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 0.060084, "high": 0.060114, "low": 0.05905, "close": 0.059163, "volume": 2971561.0, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 0.059177, "high": 0.059597, "low": 0.059165, "close": 0.059503, "volume": 316363.0, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 0.059621, "high": 0.060122, "low": 0.059363, "close": 0.060116, "volume": 412847.0, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 0.060124, "high": 0.060804, "low": 0.06004, "close": 0.060804, "volume": 1615244.0, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 0.060667, "high": 0.061407, "low": 0.060667, "close": 0.060874, "volume": 696089.0, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 0.060938, "high": 0.060938, "low": 0.060201, "close": 0.060743, "volume": 1089438.0, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 0.06069, "high": 0.061252, "low": 0.06069, "close": 0.061045, "volume": 1004629.0, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 0.061165, "high": 0.061344, "low": 0.060771, "close": 0.061301, "volume": 2934491.0, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 0.061301, "high": 0.0616, "low": 0.061163, "close": 0.061338, "volume": 896021.0, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 0.061125, "high": 0.061439, "low": 0.060982, "close": 0.061439, "volume": 401900.0, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 0.061457, "high": 0.061591, "low": 0.061262, "close": 0.061375, "volume": 86253.0, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 0.061471, "high": 0.061536, "low": 0.060256, "close": 0.060256, "volume": 190191.0, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 0.060431, "high": 0.061072, "low": 0.060188, "close": 0.060557, "volume": 880875.0, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 0.060591, "high": 0.061182, "low": 0.060256, "close": 0.061182, "volume": 269254.0, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 0.061204, "high": 0.06124, "low": 0.060804, "close": 0.06123, "volume": 4468.0, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 0.061158, "high": 0.061158, "low": 0.060201, "close": 0.060434, "volume": 634636.0, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 0.060434, "high": 0.061924, "low": 0.060394, "close": 0.061641, "volume": 961366.0, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 0.061627, "high": 0.0624, "low": 0.061604, "close": 0.06189, "volume": 1231738.0, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 0.061929, "high": 0.062296, "low": 0.061929, "close": 0.06225, "volume": 177201.0, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 0.062288, "high": 0.06375, "low": 0.062254, "close": 0.062684, "volume": 1887649.0, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 0.06284, "high": 0.06284, "low": 0.061801, "close": 0.062165, "volume": 877878.0, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 0.062368, "high": 0.062368, "low": 0.061524, "close": 0.061553, "volume": 260690.0, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 0.061518, "high": 0.061648, "low": 0.061084, "close": 0.061137, "volume": 2436345.0, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 0.061085, "high": 0.061324, "low": 0.060647, "close": 0.060902, "volume": 1277461.0, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 0.060684, "high": 0.060942, "low": 0.060331, "close": 0.060586, "volume": 844822.0, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 0.060502, "high": 0.060502, "low": 0.059363, "close": 0.059454, "volume": 1185946.0, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 0.059323, "high": 0.059478, "low": 0.058046, "close": 0.058397, "volume": 5799577.0, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 0.058262, "high": 0.059468, "low": 0.058262, "close": 0.05895, "volume": 1221268.0, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 0.058921, "high": 0.059171, "low": 0.0574, "close": 0.05834, "volume": 2792757.0, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 0.05843, "high": 0.058776, "low": 0.05823, "close": 0.058716, "volume": 491693.0, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 0.058611, "high": 0.059186, "low": 0.0582, "close": 0.058943, "volume": 941595.0, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 0.05885, "high": 0.059186, "low": 0.058803, "close": 0.059186, "volume": 22714.0, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 0.0592, "high": 0.06006, "low": 0.059127, "close": 0.059361, "volume": 2337658.0, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 0.059386, "high": 0.059615, "low": 0.058842, "close": 0.059008, "volume": 338756.0, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 0.059071, "high": 0.059675, "low": 0.059049, "close": 0.059675, "volume": 207292.0, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 0.0597, "high": 0.059937, "low": 0.0597, "close": 0.059723, "volume": 77853.0, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 0.05973, "high": 0.060138, "low": 0.05973, "close": 0.059992, "volume": 19572.0, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 0.05994, "high": 0.060081, "low": 0.058901, "close": 0.059447, "volume": 314437.0, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 0.059521, "high": 0.059843, "low": 0.058842, "close": 0.059002, "volume": 1091757.0, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 0.058807, "high": 0.05903, "low": 0.05845, "close": 0.05845, "volume": 503759.0, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 0.058624, "high": 0.059186, "low": 0.058262, "close": 0.059111, "volume": 268815.0, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 0.059204, "high": 0.059294, "low": 0.058988, "close": 0.059109, "volume": 91335.0, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 0.059271, "high": 0.059376, "low": 0.058629, "close": 0.05878, "volume": 436393.0, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 0.058915, "high": 0.059068, "low": 0.058048, "close": 0.058194, "volume": 589150.0, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 0.058348, "high": 0.058523, "low": 0.057548, "close": 0.057759, "volume": 2919153.0, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 0.057844, "high": 0.058309, "low": 0.057185, "close": 0.057219, "volume": 1236336.0, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 0.057346, "high": 0.058005, "low": 0.057045, "close": 0.057635, "volume": 696816.0, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 0.057522, "high": 0.057953, "low": 0.057472, "close": 0.057704, "volume": 443275.0, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 0.057731, "high": 0.05824, "low": 0.057444, "close": 0.05802, "volume": 254525.0, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 0.057989, "high": 0.058379, "low": 0.057788, "close": 0.05809, "volume": 239492.0, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 0.058046, "high": 0.0585, "low": 0.057813, "close": 0.058492, "volume": 992301.0, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 0.058492, "high": 0.058492, "low": 0.057974, "close": 0.057974, "volume": 322162.0, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 0.057904, "high": 0.058019, "low": 0.05735, "close": 0.057813, "volume": 438325.0, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 0.057956, "high": 0.058019, "low": 0.057855, "close": 0.057937, "volume": 212557.0, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 0.057796, "high": 0.05825, "low": 0.057402, "close": 0.057479, "volume": 241831.0, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 0.05757, "high": 0.058047, "low": 0.057553, "close": 0.057922, "volume": 328068.0, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 0.057721, "high": 0.057919, "low": 0.057616, "close": 0.057712, "volume": 298692.0, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 0.057768, "high": 0.057768, "low": 0.05733, "close": 0.057571, "volume": 402396.0, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 0.057621, "high": 0.057874, "low": 0.056762, "close": 0.057444, "volume": 1672593.0, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 0.057444, "high": 0.058486, "low": 0.057271, "close": 0.058193, "volume": 1011679.0, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 0.05818, "high": 0.058391, "low": 0.058, "close": 0.058, "volume": 279929.0, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 0.058099, "high": 0.058519, "low": 0.05803, "close": 0.058503, "volume": 177499.0, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 0.05809, "high": 0.058394, "low": 0.057921, "close": 0.058394, "volume": 22355.0, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 0.058272, "high": 0.058328, "low": 0.058061, "close": 0.058061, "volume": 171881.0, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 0.058262, "high": 0.058331, "low": 0.058192, "close": 0.058284, "volume": 58837.0, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 0.058311, "high": 0.058527, "low": 0.058279, "close": 0.058339, "volume": 279997.0, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 0.058126, "high": 0.058328, "low": 0.057759, "close": 0.058248, "volume": 339166.0, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 0.058248, "high": 0.058486, "low": 0.058239, "close": 0.058329, "volume": 40376.0, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 0.058473, "high": 0.058745, "low": 0.05838, "close": 0.058482, "volume": 493855.0, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 0.058337, "high": 0.05876, "low": 0.058204, "close": 0.058648, "volume": 387293.0, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 0.058696, "high": 0.059, "low": 0.058549, "close": 0.058549, "volume": 1161477.0, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 0.058483, "high": 0.058504, "low": 0.058048, "close": 0.058504, "volume": 1188562.0, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 0.058502, "high": 0.058502, "low": 0.057841, "close": 0.057927, "volume": 150452.0, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 0.057793, "high": 0.058134, "low": 0.057759, "close": 0.058134, "volume": 253645.0, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 0.058124, "high": 0.058197, "low": 0.057859, "close": 0.05803, "volume": 11085.0, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 0.05818, "high": 0.058201, "low": 0.057893, "close": 0.057893, "volume": 308476.0, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 0.058203, "high": 0.058492, "low": 0.058048, "close": 0.058048, "volume": 1187279.0, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 0.058126, "high": 0.058237, "low": 0.057119, "close": 0.05735, "volume": 532204.0, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 0.057376, "high": 0.057953, "low": 0.057376, "close": 0.057798, "volume": 425161.0, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 0.057643, "high": 0.057889, "low": 0.057402, "close": 0.057402, "volume": 81287.0, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 0.05733, "high": 0.057782, "low": 0.057223, "close": 0.057439, "volume": 83999.0, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 0.057688, "high": 0.058017, "low": 0.057688, "close": 0.057921, "volume": 111686.0, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 0.058009, "high": 0.05807, "low": 0.057809, "close": 0.057855, "volume": 603131.0, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 0.057791, "high": 0.057791, "low": 0.057536, "close": 0.057689, "volume": 73632.0, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 0.057781, "high": 0.057889, "low": 0.057781, "close": 0.05783, "volume": 30836.0, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 0.057754, "high": 0.057889, "low": 0.057688, "close": 0.057889, "volume": 13602.0, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 0.05782, "high": 0.057842, "low": 0.05763, "close": 0.05763, "volume": 154358.0, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 0.057522, "high": 0.057823, "low": 0.057509, "close": 0.057766, "volume": 227905.0, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 0.057746, "high": 0.057834, "low": 0.057472, "close": 0.057472, "volume": 179462.0, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 0.057506, "high": 0.05759, "low": 0.057119, "close": 0.057159, "volume": 186047.0, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 0.057134, "high": 0.057134, "low": 0.056379, "close": 0.056513, "volume": 1829549.0, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 0.056578, "high": 0.056649, "low": 0.0561, "close": 0.056588, "volume": 578181.0, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 0.056588, "high": 0.056875, "low": 0.0561, "close": 0.056875, "volume": 674339.0, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 0.056672, "high": 0.05675, "low": 0.056338, "close": 0.056442, "volume": 316963.0, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 0.056531, "high": 0.056531, "low": 0.055639, "close": 0.056146, "volume": 2292133.0, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 0.055998, "high": 0.05604, "low": 0.05541, "close": 0.055731, "volume": 758823.0, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 0.055891, "high": 0.056389, "low": 0.055891, "close": 0.056386, "volume": 315386.0, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 0.056451, "high": 0.056686, "low": 0.056332, "close": 0.056332, "volume": 141506.0, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 0.056444, "high": 0.056444, "low": 0.055952, "close": 0.055952, "volume": 73247.0, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 0.05592, "high": 0.0564, "low": 0.055695, "close": 0.0564, "volume": 1065508.0, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 0.05641, "high": 0.056723, "low": 0.056077, "close": 0.056112, "volume": 852780.0, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 0.056096, "high": 0.056263, "low": 0.055763, "close": 0.055936, "volume": 785633.0, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 0.055976, "high": 0.056046, "low": 0.05319, "close": 0.053677, "volume": 3359060.0, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 0.053472, "high": 0.05425, "low": 0.053472, "close": 0.054173, "volume": 1879913.0, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 0.054198, "high": 0.054238, "low": 0.053707, "close": 0.053707, "volume": 294783.0, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 0.053887, "high": 0.054614, "low": 0.053829, "close": 0.054404, "volume": 283354.0, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 0.05447, "high": 0.054521, "low": 0.054131, "close": 0.054131, "volume": 54953.0, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 0.054064, "high": 0.054064, "low": 0.0535, "close": 0.053633, "volume": 100674.0, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 0.053659, "high": 0.053686, "low": 0.052545, "close": 0.05258, "volume": 1776369.0, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 0.0525, "high": 0.052549, "low": 0.051791, "close": 0.052475, "volume": 858462.0, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 0.052145, "high": 0.052681, "low": 0.052078, "close": 0.052274, "volume": 1711913.0, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 0.052184, "high": 0.052854, "low": 0.052078, "close": 0.052736, "volume": 993679.0, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 0.052747, "high": 0.052847, "low": 0.052445, "close": 0.052503, "volume": 1144475.0, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 0.052416, "high": 0.053439, "low": 0.052184, "close": 0.053439, "volume": 1240153.0, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 0.053488, "high": 0.053876, "low": 0.053395, "close": 0.053595, "volume": 363997.0, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 0.053585, "high": 0.054029, "low": 0.052904, "close": 0.053493, "volume": 4687104.0, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 0.053419, "high": 0.054414, "low": 0.053243, "close": 0.053767, "volume": 701269.0, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 0.053799, "high": 0.054494, "low": 0.053794, "close": 0.05394, "volume": 677935.0, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 0.053969, "high": 0.054847, "low": 0.053833, "close": 0.05473, "volume": 812103.0, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 0.054602, "high": 0.055062, "low": 0.054563, "close": 0.054845, "volume": 1747780.0, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 0.05468, "high": 0.055659, "low": 0.054577, "close": 0.055388, "volume": 1683583.0, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 0.05538, "high": 0.055894, "low": 0.055002, "close": 0.055764, "volume": 732127.0, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 0.055897, "high": 0.055956, "low": 0.055505, "close": 0.05571, "volume": 2063167.0, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 0.055716, "high": 0.056116, "low": 0.055547, "close": 0.056082, "volume": 1060544.0, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 0.055994, "high": 0.056826, "low": 0.055922, "close": 0.056622, "volume": 1447423.0, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 0.056686, "high": 0.056967, "low": 0.056338, "close": 0.056338, "volume": 2403833.0, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 0.056302, "high": 0.056909, "low": 0.056059, "close": 0.056689, "volume": 2636168.0, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 0.056689, "high": 0.056689, "low": 0.056071, "close": 0.05611, "volume": 404179.0, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 0.056107, "high": 0.056173, "low": 0.055552, "close": 0.055625, "volume": 267043.0, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 0.055644, "high": 0.055968, "low": 0.055644, "close": 0.055968, "volume": 24107.0, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 0.055878, "high": 0.056298, "low": 0.055821, "close": 0.05613, "volume": 277195.0, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 0.056279, "high": 0.056592, "low": 0.056203, "close": 0.056453, "volume": 627644.0, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 0.056374, "high": 0.056401, "low": 0.055785, "close": 0.056268, "volume": 635400.0, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 0.055854, "high": 0.05652, "low": 0.055823, "close": 0.05652, "volume": 112219.0, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 0.05651, "high": 0.056812, "low": 0.056265, "close": 0.056432, "volume": 76746.0, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 0.056233, "high": 0.056389, "low": 0.055586, "close": 0.056285, "volume": 149962.0, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 0.056451, "high": 0.056492, "low": 0.055823, "close": 0.055985, "volume": 347529.0, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 0.055904, "high": 0.056272, "low": 0.055647, "close": 0.056031, "volume": 183937.0, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 0.055995, "high": 0.056311, "low": 0.055273, "close": 0.05546, "volume": 186735.0, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 0.055367, "high": 0.055556, "low": 0.05428, "close": 0.05428, "volume": 2775384.0, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 0.054145, "high": 0.054337, "low": 0.053132, "close": 0.053185, "volume": 4029612.0, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 0.053154, "high": 0.05335, "low": 0.052264, "close": 0.052284, "volume": 3483331.0, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 0.052313, "high": 0.05305, "low": 0.052078, "close": 0.052811, "volume": 3042863.0, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 0.052621, "high": 0.052621, "low": 0.051747, "close": 0.052286, "volume": 6717440.0, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 0.052161, "high": 0.052245, "low": 0.051532, "close": 0.052225, "volume": 5689243.0, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 0.052257, "high": 0.052549, "low": 0.050789, "close": 0.051466, "volume": 5120528.0, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 0.051472, "high": 0.051586, "low": 0.0505, "close": 0.051434, "volume": 3058654.0, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 0.051351, "high": 0.052288, "low": 0.051349, "close": 0.052288, "volume": 4202044.0, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 0.051925, "high": 0.052337, "low": 0.051587, "close": 0.051691, "volume": 2204786.0, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 0.051615, "high": 0.051662, "low": 0.050375, "close": 0.051172, "volume": 3073876.0, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 0.051189, "high": 0.051403, "low": 0.050501, "close": 0.051014, "volume": 898633.0, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 0.051028, "high": 0.051668, "low": 0.051027, "close": 0.051667, "volume": 1777613.0, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 0.051709, "high": 0.051878, "low": 0.051605, "close": 0.051776, "volume": 1611413.0, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 0.051757, "high": 0.051757, "low": 0.051176, "close": 0.051176, "volume": 233676.0, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 0.051216, "high": 0.051722, "low": 0.051154, "close": 0.05171, "volume": 299292.0, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 0.051767, "high": 0.05215, "low": 0.051649, "close": 0.05194, "volume": 529135.0, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 0.051866, "high": 0.052468, "low": 0.051794, "close": 0.052441, "volume": 285544.0, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 0.052536, "high": 0.052812, "low": 0.052313, "close": 0.052806, "volume": 69254.0, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 0.052824, "high": 0.05288, "low": 0.051925, "close": 0.052288, "volume": 81314.0, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 0.052468, "high": 0.052468, "low": 0.052117, "close": 0.052117, "volume": 1882.0, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 0.052112, "high": 0.052294, "low": 0.052078, "close": 0.052257, "volume": 1068724.0, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 0.052139, "high": 0.052139, "low": 0.051377, "close": 0.051769, "volume": 2031785.0, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 0.052028, "high": 0.052106, "low": 0.051491, "close": 0.051491, "volume": 329852.0, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 0.051584, "high": 0.052812, "low": 0.051348, "close": 0.052445, "volume": 245071.0, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 0.052572, "high": 0.052572, "low": 0.051259, "close": 0.05141, "volume": 205633.0, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 0.051469, "high": 0.052136, "low": 0.051307, "close": 0.051838, "volume": 251183.0, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 0.052094, "high": 0.052179, "low": 0.0514, "close": 0.05149, "volume": 372402.0, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 0.051154, "high": 0.051765, "low": 0.051128, "close": 0.051653, "volume": 2109087.0, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 0.051664, "high": 0.051837, "low": 0.051256, "close": 0.051256, "volume": 566250.0, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 0.051309, "high": 0.051426, "low": 0.05093, "close": 0.051276, "volume": 673223.0, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 0.05124, "high": 0.051897, "low": 0.051195, "close": 0.051743, "volume": 428101.0, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 0.051793, "high": 0.052, "low": 0.051742, "close": 0.051918, "volume": 757510.0, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 0.051821, "high": 0.052, "low": 0.051615, "close": 0.051689, "volume": 440156.0, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 0.051652, "high": 0.052095, "low": 0.051629, "close": 0.052095, "volume": 636933.0, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 0.052015, "high": 0.052086, "low": 0.051667, "close": 0.051836, "volume": 899338.0, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 0.051831, "high": 0.052179, "low": 0.051402, "close": 0.051495, "volume": 970999.0, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 0.051504, "high": 0.052187, "low": 0.051414, "close": 0.052187, "volume": 366568.0, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 0.052073, "high": 0.052118, "low": 0.051707, "close": 0.051723, "volume": 139505.0, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 0.051808, "high": 0.0519, "low": 0.051808, "close": 0.051814, "volume": 165191.0, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 0.051803, "high": 0.051815, "low": 0.051667, "close": 0.051667, "volume": 8664.0, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 0.05157, "high": 0.051882, "low": 0.051546, "close": 0.051882, "volume": 237454.0, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 0.051786, "high": 0.052401, "low": 0.051786, "close": 0.052087, "volume": 787798.0, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 0.052197, "high": 0.053263, "low": 0.052197, "close": 0.052656, "volume": 1481722.0, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 0.05278, "high": 0.053075, "low": 0.0527, "close": 0.052702, "volume": 944981.0, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 0.052728, "high": 0.052756, "low": 0.052339, "close": 0.052373, "volume": 671231.0, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 0.052578, "high": 0.052585, "low": 0.052338, "close": 0.052338, "volume": 84879.0, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 0.052344, "high": 0.052426, "low": 0.05172, "close": 0.051777, "volume": 2759293.0, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 0.051732, "high": 0.051732, "low": 0.050528, "close": 0.05075, "volume": 3936602.0, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 0.050666, "high": 0.051512, "low": 0.050381, "close": 0.051405, "volume": 2839667.0, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 0.051385, "high": 0.05251, "low": 0.050647, "close": 0.051242, "volume": 3432463.0, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 0.051147, "high": 0.05141, "low": 0.050417, "close": 0.05141, "volume": 3390274.0, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 0.05136, "high": 0.052145, "low": 0.051238, "close": 0.052132, "volume": 1357662.0, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 0.052062, "high": 0.05215, "low": 0.051799, "close": 0.052072, "volume": 1502876.0, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 0.052019, "high": 0.052375, "low": 0.05165, "close": 0.051744, "volume": 9838237.0, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 0.051727, "high": 0.052113, "low": 0.051282, "close": 0.051951, "volume": 3810918.0, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 0.051856, "high": 0.05205, "low": 0.051179, "close": 0.051505, "volume": 4318599.0, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 0.051505, "high": 0.051519, "low": 0.050943, "close": 0.05131, "volume": 1245617.0, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 0.051313, "high": 0.051769, "low": 0.051223, "close": 0.051595, "volume": 157100.0, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 0.051653, "high": 0.051902, "low": 0.051186, "close": 0.051647, "volume": 3477616.0, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 0.051675, "high": 0.051769, "low": 0.051492, "close": 0.051546, "volume": 540887.0, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 0.051602, "high": 0.051602, "low": 0.050814, "close": 0.050895, "volume": 1159606.0, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 0.050925, "high": 0.051206, "low": 0.050716, "close": 0.051033, "volume": 957441.0, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 0.051043, "high": 0.051131, "low": 0.050685, "close": 0.051131, "volume": 77610.0, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 0.051045, "high": 0.051297, "low": 0.050977, "close": 0.051107, "volume": 379782.0, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 0.051097, "high": 0.051264, "low": 0.0509, "close": 0.051206, "volume": 69106.0, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 0.051135, "high": 0.051331, "low": 0.051018, "close": 0.051285, "volume": 151979.0, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 0.051436, "high": 0.051436, "low": 0.051041, "close": 0.051213, "volume": 117236.0, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 0.050901, "high": 0.051001, "low": 0.050547, "close": 0.050547, "volume": 373942.0, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 0.050673, "high": 0.050707, "low": 0.049296, "close": 0.049594, "volume": 2052223.0, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 0.0495, "high": 0.04972, "low": 0.049202, "close": 0.049496, "volume": 2971511.0, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 0.049506, "high": 0.050144, "low": 0.049289, "close": 0.049833, "volume": 990461.0, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 0.049851, "high": 0.0504, "low": 0.049586, "close": 0.0504, "volume": 2269046.0, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 0.050303, "high": 0.050383, "low": 0.049393, "close": 0.049567, "volume": 2362555.0, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 0.04959, "high": 0.049833, "low": 0.049396, "close": 0.049657, "volume": 1922654.0, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 0.049508, "high": 0.049697, "low": 0.0487, "close": 0.048939, "volume": 1941403.0, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 0.049017, "high": 0.04936, "low": 0.048787, "close": 0.049178, "volume": 7417909.0, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 0.049083, "high": 0.049147, "low": 0.04817, "close": 0.048598, "volume": 5721180.0, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 0.048588, "high": 0.048643, "low": 0.047491, "close": 0.047823, "volume": 3791870.0, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 0.047772, "high": 0.048471, "low": 0.047769, "close": 0.048388, "volume": 2629415.0, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 0.048369, "high": 0.048523, "low": 0.047969, "close": 0.048129, "volume": 646330.0, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 0.048139, "high": 0.048501, "low": 0.047763, "close": 0.048419, "volume": 1230057.0, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 0.048407, "high": 0.048653, "low": 0.048228, "close": 0.048443, "volume": 1259119.0, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 0.048493, "high": 0.048764, "low": 0.04817, "close": 0.048677, "volume": 993824.0, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 0.048764, "high": 0.049155, "low": 0.048756, "close": 0.048963, "volume": 776127.0, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 0.049012, "high": 0.049647, "low": 0.048989, "close": 0.048989, "volume": 2027893.0, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 0.049102, "high": 0.049187, "low": 0.048668, "close": 0.048678, "volume": 540368.0, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 0.048799, "high": 0.048964, "low": 0.04858, "close": 0.048833, "volume": 1170179.0, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 0.048913, "high": 0.049253, "low": 0.048913, "close": 0.049253, "volume": 91511.0, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 0.0493, "high": 0.0495, "low": 0.048994, "close": 0.0495, "volume": 1588310.0, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 0.049468, "high": 0.049516, "low": 0.04897, "close": 0.049003, "volume": 2904434.0, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 0.048938, "high": 0.0491, "low": 0.048498, "close": 0.048812, "volume": 1641098.0, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 0.048705, "high": 0.048801, "low": 0.048426, "close": 0.048577, "volume": 764879.0, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 0.048728, "high": 0.048883, "low": 0.048591, "close": 0.048773, "volume": 136314.0, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 0.049008, "high": 0.04912, "low": 0.048765, "close": 0.04879, "volume": 454551.0, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 0.048757, "high": 0.048965, "low": 0.048668, "close": 0.048894, "volume": 291323.0, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 0.048795, "high": 0.049385, "low": 0.04858, "close": 0.048736, "volume": 733389.0, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 0.048551, "high": 0.049091, "low": 0.047367, "close": 0.04741, "volume": 1474562.0, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 0.04739, "high": 0.048055, "low": 0.04711, "close": 0.047952, "volume": 1386961.0, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 0.047958, "high": 0.048177, "low": 0.047561, "close": 0.047622, "volume": 1459141.0, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 0.047573, "high": 0.047579, "low": 0.046529, "close": 0.046663, "volume": 3127700.0, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 0.046617, "high": 0.047287, "low": 0.046617, "close": 0.046948, "volume": 1076838.0, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 0.047109, "high": 0.047617, "low": 0.046966, "close": 0.047511, "volume": 1560212.0, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 0.04753, "high": 0.047706, "low": 0.047458, "close": 0.047503, "volume": 1332669.0, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 0.047533, "high": 0.047654, "low": 0.046959, "close": 0.046959, "volume": 858384.0, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 0.04681, "high": 0.047148, "low": 0.04621, "close": 0.046363, "volume": 2241303.0, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 0.046608, "high": 0.046854, "low": 0.044586, "close": 0.045268, "volume": 11173592.0, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 0.045375, "high": 0.045869, "low": 0.044616, "close": 0.045251, "volume": 3209267.0, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 0.045058, "high": 0.046105, "low": 0.0443, "close": 0.045928, "volume": 3180462.0, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 0.045947, "high": 0.046261, "low": 0.045616, "close": 0.045616, "volume": 563006.0, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 0.045632, "high": 0.046451, "low": 0.045584, "close": 0.046343, "volume": 1318577.0, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 0.046443, "high": 0.046482, "low": 0.046026, "close": 0.046061, "volume": 406473.0, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 0.046188, "high": 0.047655, "low": 0.046105, "close": 0.047091, "volume": 594809.0, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 0.047021, "high": 0.047353, "low": 0.046608, "close": 0.046629, "volume": 2048299.0, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 0.046618, "high": 0.04672, "low": 0.046275, "close": 0.046448, "volume": 739760.0, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 0.046481, "high": 0.047015, "low": 0.04643, "close": 0.047006, "volume": 257180.0, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 0.047053, "high": 0.0471, "low": 0.046425, "close": 0.046745, "volume": 422735.0, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 0.046781, "high": 0.0472, "low": 0.046761, "close": 0.046997, "volume": 549349.0, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 0.047043, "high": 0.047053, "low": 0.046454, "close": 0.046454, "volume": 759674.0, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 0.046472, "high": 0.046655, "low": 0.045945, "close": 0.046457, "volume": 448485.0, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 0.046525, "high": 0.046525, "low": 0.046073, "close": 0.046141, "volume": 360022.0, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 0.046163, "high": 0.046395, "low": 0.045974, "close": 0.046105, "volume": 531026.0, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 0.04623, "high": 0.048162, "low": 0.04623, "close": 0.047807, "volume": 1892174.0, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 0.048067, "high": 0.049464, "low": 0.047924, "close": 0.048869, "volume": 4876561.0, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 0.048873, "high": 0.049332, "low": 0.04817, "close": 0.048295, "volume": 6533969.0, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 0.048298, "high": 0.048704, "low": 0.047196, "close": 0.047232, "volume": 2886235.0, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 0.047179, "high": 0.047179, "low": 0.046326, "close": 0.046879, "volume": 1475345.0, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 0.046761, "high": 0.047858, "low": 0.04657, "close": 0.047858, "volume": 1107481.0, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 0.048031, "high": 0.048141, "low": 0.047161, "close": 0.047645, "volume": 1545065.0, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 0.047803, "high": 0.048523, "low": 0.047435, "close": 0.04757, "volume": 1428516.0, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 0.047461, "high": 0.048719, "low": 0.047359, "close": 0.048399, "volume": 426097.0, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 0.048677, "high": 0.049011, "low": 0.048546, "close": 0.048546, "volume": 940167.0, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 0.048768, "high": 0.048809, "low": 0.047946, "close": 0.047946, "volume": 191688.0, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 0.047938, "high": 0.048281, "low": 0.04792, "close": 0.048274, "volume": 293851.0, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 0.04829, "high": 0.04829, "low": 0.048104, "close": 0.048266, "volume": 21232.0, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 0.04802, "high": 0.048608, "low": 0.047934, "close": 0.048572, "volume": 752193.0, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 0.048677, "high": 0.049382, "low": 0.048547, "close": 0.04933, "volume": 1381493.0, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 0.049367, "high": 0.050069, "low": 0.048735, "close": 0.048856, "volume": 2219158.0, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 0.048825, "high": 0.04886, "low": 0.048096, "close": 0.048114, "volume": 1308107.0, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 0.048197, "high": 0.048249, "low": 0.047487, "close": 0.047655, "volume": 1552788.0, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 0.047664, "high": 0.048061, "low": 0.047111, "close": 0.047279, "volume": 944959.0, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 0.047192, "high": 0.047369, "low": 0.046841, "close": 0.04733, "volume": 2157906.0, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 0.047453, "high": 0.047593, "low": 0.046855, "close": 0.047061, "volume": 1816808.0, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 0.046984, "high": 0.047565, "low": 0.046949, "close": 0.047024, "volume": 944639.0, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 0.047, "high": 0.048108, "low": 0.046749, "close": 0.047739, "volume": 3302295.0, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 0.047699, "high": 0.048096, "low": 0.047359, "close": 0.047681, "volume": 814497.0, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 0.047681, "high": 0.047681, "low": 0.047102, "close": 0.047102, "volume": 1944878.0, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 0.047306, "high": 0.047445, "low": 0.046595, "close": 0.046629, "volume": 807899.0, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 0.04657, "high": 0.046665, "low": 0.045949, "close": 0.046213, "volume": 1546084.0, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 0.046205, "high": 0.046457, "low": 0.045739, "close": 0.046303, "volume": 1338250.0, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 0.046403, "high": 0.047298, "low": 0.046319, "close": 0.047149, "volume": 2912269.0, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 0.047216, "high": 0.047228, "low": 0.046569, "close": 0.046703, "volume": 557392.0, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 0.046658, "high": 0.047618, "low": 0.046611, "close": 0.047432, "volume": 1081359.0, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 0.04756, "high": 0.047954, "low": 0.047359, "close": 0.047359, "volume": 993128.0, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 0.047479, "high": 0.048308, "low": 0.047324, "close": 0.047463, "volume": 4050390.0, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 0.047474, "high": 0.047678, "low": 0.047161, "close": 0.047208, "volume": 1144679.0, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 0.047304, "high": 0.047628, "low": 0.046887, "close": 0.047628, "volume": 3167758.0, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 0.047655, "high": 0.047858, "low": 0.047159, "close": 0.047522, "volume": 207115.0, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 0.047619, "high": 0.047803, "low": 0.047619, "close": 0.04767, "volume": 301442.0, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 0.047858, "high": 0.048175, "low": 0.047652, "close": 0.048027, "volume": 1059319.0, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 0.048031, "high": 0.048107, "low": 0.047561, "close": 0.048104, "volume": 208015.0, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 0.048013, "high": 0.048263, "low": 0.047763, "close": 0.04794, "volume": 573726.0, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 0.047824, "high": 0.048134, "low": 0.047708, "close": 0.048134, "volume": 43946.0, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 0.048265, "high": 0.048748, "low": 0.04817, "close": 0.048233, "volume": 561051.0, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 0.048132, "high": 0.048132, "low": 0.047697, "close": 0.04778, "volume": 1134208.0, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 0.047701, "high": 0.048061, "low": 0.047384, "close": 0.0475, "volume": 923088.0, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 0.047467, "high": 0.048234, "low": 0.047401, "close": 0.048203, "volume": 1789835.0, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 0.048251, "high": 0.04834, "low": 0.048054, "close": 0.048091, "volume": 1653991.0, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 0.048076, "high": 0.048112, "low": 0.0472, "close": 0.047582, "volume": 2102632.0, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 0.047628, "high": 0.047839, "low": 0.0471, "close": 0.047324, "volume": 1197887.0, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 0.047418, "high": 0.047728, "low": 0.04726, "close": 0.047356, "volume": 1331262.0, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 0.047343, "high": 0.047564, "low": 0.046766, "close": 0.047054, "volume": 2483132.0, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 0.047113, "high": 0.04757, "low": 0.046859, "close": 0.04686, "volume": 1880632.0, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 0.046814, "high": 0.046814, "low": 0.046044, "close": 0.046411, "volume": 3956249.0, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 0.046411, "high": 0.046479, "low": 0.045844, "close": 0.046102, "volume": 3235612.0, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 0.046113, "high": 0.046498, "low": 0.045939, "close": 0.046355, "volume": 1367113.0, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 0.046473, "high": 0.046761, "low": 0.046149, "close": 0.046709, "volume": 1894551.0, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 0.046794, "high": 0.046994, "low": 0.046461, "close": 0.04658, "volume": 2437506.0, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 0.046471, "high": 0.046859, "low": 0.046276, "close": 0.046764, "volume": 216462.0, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 0.046682, "high": 0.04774, "low": 0.046563, "close": 0.047571, "volume": 2553474.0, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 0.047563, "high": 0.047858, "low": 0.047443, "close": 0.047443, "volume": 1217390.0, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 0.047506, "high": 0.048079, "low": 0.047487, "close": 0.047826, "volume": 1863972.0, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 0.047838, "high": 0.048335, "low": 0.04772, "close": 0.048105, "volume": 1625941.0, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 0.048115, "high": 0.048254, "low": 0.047487, "close": 0.047608, "volume": 842190.0, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 0.047584, "high": 0.047618, "low": 0.047303, "close": 0.047471, "volume": 287649.0, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 0.047613, "high": 0.048523, "low": 0.047613, "close": 0.048519, "volume": 2284388.0, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 0.0486, "high": 0.048911, "low": 0.048213, "close": 0.048822, "volume": 3096193.0, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 0.048917, "high": 0.049709, "low": 0.048818, "close": 0.049695, "volume": 2477009.0, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 0.04972, "high": 0.05, "low": 0.048905, "close": 0.049011, "volume": 2038671.0, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 0.049036, "high": 0.049869, "low": 0.048787, "close": 0.049568, "volume": 3582143.0, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 0.049608, "high": 0.049746, "low": 0.049202, "close": 0.049202, "volume": 1363419.0, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 0.049231, "high": 0.049368, "low": 0.048366, "close": 0.048778, "volume": 2492889.0, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 0.048792, "high": 0.049782, "low": 0.048171, "close": 0.048205, "volume": 8826693.0, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 0.048171, "high": 0.048692, "low": 0.048164, "close": 0.048239, "volume": 2652396.0, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 0.048281, "high": 0.048523, "low": 0.047853, "close": 0.048427, "volume": 1080809.0, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 0.048502, "high": 0.051256, "low": 0.048149, "close": 0.049484, "volume": 13879765.0, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 0.049655, "high": 0.04972, "low": 0.048738, "close": 0.049422, "volume": 1650369.0, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 0.049517, "high": 0.051767, "low": 0.048969, "close": 0.051178, "volume": 6158076.0, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 0.051346, "high": 0.052726, "low": 0.051334, "close": 0.052239, "volume": 6323489.0, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 0.052218, "high": 0.053976, "low": 0.052218, "close": 0.052865, "volume": 9292653.0, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 0.052912, "high": 0.053958, "low": 0.052912, "close": 0.053345, "volume": 5036709.0, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 0.053402, "high": 0.053666, "low": 0.052881, "close": 0.053164, "volume": 6753868.0, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 0.053136, "high": 0.053937, "low": 0.053116, "close": 0.053937, "volume": 3111619.0, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 0.053929, "high": 0.054561, "low": 0.053634, "close": 0.05377, "volume": 4927855.0, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 0.053834, "high": 0.054704, "low": 0.053702, "close": 0.053716, "volume": 1452456.0, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 0.053763, "high": 0.054536, "low": 0.053763, "close": 0.054303, "volume": 727743.0, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 0.054185, "high": 0.054185, "low": 0.0535, "close": 0.053715, "volume": 235581.0, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 0.053874, "high": 0.054009, "low": 0.053755, "close": 0.053755, "volume": 3130458.0, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 0.053733, "high": 0.054143, "low": 0.052824, "close": 0.052866, "volume": 1204389.0, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 0.052866, "high": 0.054536, "low": 0.052848, "close": 0.053329, "volume": 2985858.0, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 0.05335, "high": 0.05335, "low": 0.052709, "close": 0.053014, "volume": 558191.0, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 0.052965, "high": 0.053046, "low": 0.051925, "close": 0.051989, "volume": 1454493.0, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 0.052005, "high": 0.052762, "low": 0.05188, "close": 0.052416, "volume": 1814020.0, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 0.052377, "high": 0.05305, "low": 0.052321, "close": 0.052762, "volume": 1180323.0, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 0.052793, "high": 0.053075, "low": 0.052213, "close": 0.052239, "volume": 1201658.0, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 0.05231, "high": 0.05305, "low": 0.052041, "close": 0.052654, "volume": 3189454.0, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 0.052654, "high": 0.05266, "low": 0.05095, "close": 0.051152, "volume": 1906710.0, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 0.051006, "high": 0.051512, "low": 0.049617, "close": 0.049709, "volume": 3219345.0, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 0.0495, "high": 0.0495, "low": 0.046909, "close": 0.047696, "volume": 10546975.0, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 0.047784, "high": 0.04863, "low": 0.04725, "close": 0.0478, "volume": 5681156.0, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 0.047821, "high": 0.048107, "low": 0.046866, "close": 0.046889, "volume": 3190106.0, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 0.046948, "high": 0.047385, "low": 0.046091, "close": 0.046589, "volume": 5829158.0, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 0.04659, "high": 0.047453, "low": 0.045824, "close": 0.047373, "volume": 4500364.0, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 0.04742, "high": 0.04776, "low": 0.046922, "close": 0.04776, "volume": 2967031.0, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 0.047709, "high": 0.048021, "low": 0.04719, "close": 0.047445, "volume": 1286317.0, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 0.047614, "high": 0.047614, "low": 0.046742, "close": 0.046785, "volume": 1751240.0, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 0.046873, "high": 0.047677, "low": 0.046873, "close": 0.047536, "volume": 917796.0, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 0.047502, "high": 0.047698, "low": 0.046357, "close": 0.046854, "volume": 1965037.0, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 0.046988, "high": 0.047216, "low": 0.046314, "close": 0.046907, "volume": 3714001.0, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 0.046907, "high": 0.047512, "low": 0.046889, "close": 0.047159, "volume": 2054406.0, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 0.047217, "high": 0.047246, "low": 0.046831, "close": 0.046984, "volume": 1024478.0, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 0.047202, "high": 0.047202, "low": 0.046658, "close": 0.046942, "volume": 177549.0, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 0.04712, "high": 0.047694, "low": 0.04712, "close": 0.047555, "volume": 230047.0, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 0.047571, "high": 0.047607, "low": 0.047141, "close": 0.047141, "volume": 270041.0, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 0.046959, "high": 0.047354, "low": 0.045618, "close": 0.047175, "volume": 2508815.0, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 0.04706, "high": 0.047291, "low": 0.046433, "close": 0.046617, "volume": 1164140.0, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 0.046664, "high": 0.047093, "low": 0.046459, "close": 0.046979, "volume": 243753.0, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 0.046845, "high": 0.046845, "low": 0.045743, "close": 0.046073, "volume": 508095.0, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 0.046039, "high": 0.046579, "low": 0.045573, "close": 0.046157, "volume": 2391837.0, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 0.046125, "high": 0.04728, "low": 0.045824, "close": 0.04631, "volume": 3774126.0, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 0.04631, "high": 0.046858, "low": 0.045393, "close": 0.046261, "volume": 5108469.0, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 0.046171, "high": 0.047329, "low": 0.046024, "close": 0.047211, "volume": 5595965.0, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 0.047199, "high": 0.047911, "low": 0.046643, "close": 0.046775, "volume": 3670318.0, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 0.046655, "high": 0.047291, "low": 0.04649, "close": 0.047237, "volume": 1391858.0, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 0.047257, "high": 0.047257, "low": 0.046563, "close": 0.046647, "volume": 382476.0, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 0.04664, "high": 0.047135, "low": 0.04636, "close": 0.046766, "volume": 1237368.0, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 0.046761, "high": 0.047453, "low": 0.046591, "close": 0.047102, "volume": 783808.0, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 0.047105, "high": 0.047388, "low": 0.0469, "close": 0.047302, "volume": 935958.0, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 0.047301, "high": 0.047301, "low": 0.046619, "close": 0.04688, "volume": 322308.0, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 0.046944, "high": 0.047147, "low": 0.046534, "close": 0.047066, "volume": 3545257.0, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 0.046917, "high": 0.047329, "low": 0.046878, "close": 0.046878, "volume": 715978.0, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 0.046767, "high": 0.047199, "low": 0.046584, "close": 0.046726, "volume": 195524.0, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 0.046828, "high": 0.046859, "low": 0.046385, "close": 0.046859, "volume": 7282267.0, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 0.046917, "high": 0.046959, "low": 0.046303, "close": 0.04648, "volume": 434779.0, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 0.046406, "high": 0.046457, "low": 0.046073, "close": 0.046396, "volume": 470922.0, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 0.046369, "high": 0.046537, "low": 0.0457, "close": 0.045748, "volume": 1589722.0, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 0.045728, "high": 0.0468, "low": 0.045673, "close": 0.0468, "volume": 1568193.0, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 0.046774, "high": 0.046774, "low": 0.045905, "close": 0.045905, "volume": 254701.0, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 0.04605, "high": 0.046556, "low": 0.045844, "close": 0.046477, "volume": 82951.0, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 0.046569, "high": 0.046865, "low": 0.046474, "close": 0.046825, "volume": 163954.0, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 0.046698, "high": 0.046859, "low": 0.046303, "close": 0.046389, "volume": 80149.0, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 0.046273, "high": 0.046773, "low": 0.046273, "close": 0.04671, "volume": 354685.0, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 0.046799, "high": 0.047262, "low": 0.046719, "close": 0.047165, "volume": 1785172.0, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 0.047031, "high": 0.047031, "low": 0.046615, "close": 0.046641, "volume": 265291.0, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 0.046995, "high": 0.046995, "low": 0.046439, "close": 0.046538, "volume": 663249.0, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 0.046622, "high": 0.046894, "low": 0.046503, "close": 0.0468, "volume": 438041.0, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 0.046901, "high": 0.047072, "low": 0.04666, "close": 0.04677, "volume": 562111.0, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 0.046656, "high": 0.046754, "low": 0.046352, "close": 0.046655, "volume": 82829.0, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 0.04672, "high": 0.0468, "low": 0.046341, "close": 0.046732, "volume": 1494084.0, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 0.046674, "high": 0.047053, "low": 0.046586, "close": 0.046715, "volume": 649161.0, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 0.046822, "high": 0.046822, "low": 0.046629, "close": 0.046629, "volume": 188352.0, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 0.046656, "high": 0.046664, "low": 0.045946, "close": 0.046152, "volume": 692099.0, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 0.046314, "high": 0.04633, "low": 0.045152, "close": 0.045168, "volume": 5670848.0, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 0.045168, "high": 0.045646, "low": 0.04433, "close": 0.044818, "volume": 8716528.0, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 0.044823, "high": 0.046142, "low": 0.044823, "close": 0.045489, "volume": 5062692.0, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 0.04552, "high": 0.046065, "low": 0.045367, "close": 0.045443, "volume": 8206809.0, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 0.045425, "high": 0.045589, "low": 0.044851, "close": 0.045012, "volume": 1441951.0, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 0.044911, "high": 0.045122, "low": 0.0443, "close": 0.045048, "volume": 1714464.0, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 0.045104, "high": 0.045144, "low": 0.044481, "close": 0.045079, "volume": 2223504.0, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 0.045106, "high": 0.045706, "low": 0.044844, "close": 0.044968, "volume": 7326203.0, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 0.04489, "high": 0.045092, "low": 0.044721, "close": 0.044993, "volume": 656970.0, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 0.045099, "high": 0.045772, "low": 0.045022, "close": 0.045566, "volume": 546195.0, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 0.045643, "high": 0.045771, "low": 0.045268, "close": 0.045441, "volume": 142796.0, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 0.045316, "high": 0.045761, "low": 0.045194, "close": 0.045637, "volume": 1368534.0, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 0.045645, "high": 0.045645, "low": 0.045268, "close": 0.045268, "volume": 75544.0, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 0.0452, "high": 0.045935, "low": 0.045116, "close": 0.045843, "volume": 883696.0, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 0.045882, "high": 0.046042, "low": 0.045585, "close": 0.045935, "volume": 771243.0, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 0.045994, "high": 0.045994, "low": 0.0449, "close": 0.044972, "volume": 2344605.0, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 0.045098, "high": 0.045251, "low": 0.044525, "close": 0.044716, "volume": 4284972.0, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 0.044477, "high": 0.045205, "low": 0.04447, "close": 0.045049, "volume": 1016627.0, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 0.045037, "high": 0.045489, "low": 0.044875, "close": 0.044875, "volume": 782605.0, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 0.044938, "high": 0.045385, "low": 0.044891, "close": 0.045064, "volume": 143428.0, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 0.045033, "high": 0.045033, "low": 0.043506, "close": 0.044425, "volume": 8504971.0, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 0.04439, "high": 0.045208, "low": 0.043956, "close": 0.045089, "volume": 5545929.0, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 0.045096, "high": 0.045595, "low": 0.044951, "close": 0.045325, "volume": 1535042.0, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 0.045302, "high": 0.045343, "low": 0.044623, "close": 0.044623, "volume": 688608.0, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 0.044804, "high": 0.04521, "low": 0.044804, "close": 0.045182, "volume": 581627.0, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 0.045253, "high": 0.045343, "low": 0.044435, "close": 0.044748, "volume": 551286.0, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 0.044718, "high": 0.044718, "low": 0.044128, "close": 0.044475, "volume": 939359.0, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 0.044533, "high": 0.045253, "low": 0.044533, "close": 0.045063, "volume": 363273.0, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 0.045033, "high": 0.045096, "low": 0.044175, "close": 0.044206, "volume": 1497161.0, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 0.044103, "high": 0.044142, "low": 0.042826, "close": 0.043085, "volume": 6150762.0, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 0.043046, "high": 0.043961, "low": 0.043046, "close": 0.043373, "volume": 1417919.0, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 0.043492, "high": 0.043958, "low": 0.043419, "close": 0.043437, "volume": 2296744.0, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 0.043516, "high": 0.043602, "low": 0.042947, "close": 0.043059, "volume": 661178.0, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 0.043034, "high": 0.043223, "low": 0.042583, "close": 0.043054, "volume": 1112257.0, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 0.043163, "high": 0.043434, "low": 0.04293, "close": 0.042968, "volume": 117945.0, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 0.04283, "high": 0.043279, "low": 0.042331, "close": 0.043264, "volume": 848800.0, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 0.043336, "high": 0.043413, "low": 0.042875, "close": 0.042875, "volume": 859188.0, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 0.042904, "high": 0.042915, "low": 0.041104, "close": 0.041496, "volume": 6959731.0, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 0.0416, "high": 0.042275, "low": 0.041268, "close": 0.042208, "volume": 880028.0, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 0.04217, "high": 0.04217, "low": 0.041409, "close": 0.041468, "volume": 2469571.0, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 0.041485, "high": 0.043505, "low": 0.041231, "close": 0.042797, "volume": 9911177.0, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 0.042852, "high": 0.042872, "low": 0.04145, "close": 0.041541, "volume": 12225158.0, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 0.041523, "high": 0.041882, "low": 0.04054, "close": 0.040982, "volume": 8728018.0, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 0.040918, "high": 0.041264, "low": 0.039497, "close": 0.039822, "volume": 14396983.0, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 0.039841, "high": 0.040753, "low": 0.039027, "close": 0.040055, "volume": 4667343.0, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 0.039967, "high": 0.040195, "low": 0.038448, "close": 0.039122, "volume": 11090150.0, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 0.039244, "high": 0.039869, "low": 0.038327, "close": 0.03938, "volume": 7785670.0, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 0.039632, "high": 0.041346, "low": 0.039603, "close": 0.040495, "volume": 10839494.0, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 0.040453, "high": 0.040661, "low": 0.039429, "close": 0.039484, "volume": 1295761.0, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 0.039583, "high": 0.040276, "low": 0.039347, "close": 0.039512, "volume": 982015.0, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 0.039665, "high": 0.039856, "low": 0.037683, "close": 0.037902, "volume": 7327936.0, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 0.038091, "high": 0.039798, "low": 0.03668, "close": 0.039645, "volume": 33307999.0, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 0.039608, "high": 0.040738, "low": 0.039212, "close": 0.039456, "volume": 14671841.0, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 0.039532, "high": 0.040038, "low": 0.038927, "close": 0.039337, "volume": 2382332.0, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 0.03935, "high": 0.039732, "low": 0.038543, "close": 0.038543, "volume": 6895311.0, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 0.038579, "high": 0.040391, "low": 0.038461, "close": 0.040191, "volume": 5176100.0, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 0.040198, "high": 0.042309, "low": 0.040198, "close": 0.041945, "volume": 3639248.0, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 0.041891, "high": 0.043639, "low": 0.041714, "close": 0.042523, "volume": 1830096.0, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 0.042485, "high": 0.042676, "low": 0.041237, "close": 0.041293, "volume": 701786.0, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 0.041172, "high": 0.042027, "low": 0.041119, "close": 0.041465, "volume": 651055.0, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 0.041618, "high": 0.041618, "low": 0.040587, "close": 0.040648, "volume": 665222.0, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 0.040692, "high": 0.041213, "low": 0.040601, "close": 0.040778, "volume": 2467947.0, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 0.040767, "high": 0.041917, "low": 0.040665, "close": 0.04178, "volume": 6886674.0, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 0.041756, "high": 0.042657, "low": 0.041396, "close": 0.042515, "volume": 1841798.0, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 0.042425, "high": 0.04287, "low": 0.04134, "close": 0.042008, "volume": 11384202.0, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 0.041996, "high": 0.042469, "low": 0.040261, "close": 0.040297, "volume": 11113840.0, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 0.040355, "high": 0.040921, "low": 0.03926, "close": 0.040605, "volume": 14463763.0, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 0.040643, "high": 0.040858, "low": 0.039715, "close": 0.04004, "volume": 12405233.0, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 0.040111, "high": 0.041258, "low": 0.040111, "close": 0.041025, "volume": 8157550.0, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 0.041004, "high": 0.041004, "low": 0.040111, "close": 0.040229, "volume": 3679430.0, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 0.040249, "high": 0.040391, "low": 0.039471, "close": 0.039733, "volume": 4385631.0, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 0.039691, "high": 0.039795, "low": 0.038864, "close": 0.03899, "volume": 7849241.0, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 0.038971, "high": 0.039349, "low": 0.03779, "close": 0.03784, "volume": 11693714.0, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 0.037789, "high": 0.038929, "low": 0.037752, "close": 0.038743, "volume": 11386204.0, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 0.038703, "high": 0.039598, "low": 0.038628, "close": 0.03881, "volume": 11948051.0, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 0.038789, "high": 0.039993, "low": 0.038643, "close": 0.039288, "volume": 16166236.0, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 0.039264, "high": 0.039401, "low": 0.038437, "close": 0.038469, "volume": 7600916.0, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 0.038436, "high": 0.039795, "low": 0.038118, "close": 0.039601, "volume": 2569549.0, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 0.039642, "high": 0.04018, "low": 0.03894, "close": 0.039186, "volume": 2360134.0, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 0.039191, "high": 0.039401, "low": 0.038071, "close": 0.038359, "volume": 1548082.0, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 0.038276, "high": 0.039734, "low": 0.03817, "close": 0.038797, "volume": 1429504.0, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 0.038748, "high": 0.039013, "low": 0.036503, "close": 0.036787, "volume": 4452291.0, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 0.036822, "high": 0.037566, "low": 0.035963, "close": 0.036622, "volume": 8339598.0, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 0.036389, "high": 0.037346, "low": 0.035518, "close": 0.037332, "volume": 7912217.0, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 0.037353, "high": 0.038437, "low": 0.036867, "close": 0.038423, "volume": 2743159.0, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 0.03848, "high": 0.038709, "low": 0.03777, "close": 0.03777, "volume": 1739735.0, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 0.037678, "high": 0.037783, "low": 0.036296, "close": 0.036425, "volume": 14845994.0, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 0.036401, "high": 0.03706, "low": 0.029897, "close": 0.031327, "volume": 45039369.0, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 0.031624, "high": 0.036214, "low": 0.031356, "close": 0.035262, "volume": 56704873.0, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 0.035227, "high": 0.035857, "low": 0.034284, "close": 0.034682, "volume": 15721162.0, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 0.034794, "high": 0.034794, "low": 0.032901, "close": 0.033421, "volume": 25535055.0, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 0.03332, "high": 0.033603, "low": 0.031842, "close": 0.032096, "volume": 19099829.0, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 0.032096, "high": 0.032838, "low": 0.031013, "close": 0.032029, "volume": 12062042.0, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 0.032154, "high": 0.032515, "low": 0.031056, "close": 0.031428, "volume": 7466321.0, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 0.031428, "high": 0.031434, "low": 0.029588, "close": 0.030111, "volume": 10239884.0, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 0.0302, "high": 0.030854, "low": 0.02, "close": 0.028669, "volume": 12653167.0, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 0.028731, "high": 0.03128, "low": 0.028731, "close": 0.030768, "volume": 11687139.0, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 0.030827, "high": 0.031287, "low": 0.029644, "close": 0.030511, "volume": 4305003.0, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 0.030484, "high": 0.031098, "low": 0.029813, "close": 0.030473, "volume": 4529394.0, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 0.030411, "high": 0.032204, "low": 0.029712, "close": 0.031265, "volume": 14044676.0, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 0.031225, "high": 0.03189, "low": 0.029965, "close": 0.030192, "volume": 4739600.0, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 0.030202, "high": 0.030368, "low": 0.028699, "close": 0.028839, "volume": 9237532.0, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 0.028816, "high": 0.029142, "low": 0.027599, "close": 0.027714, "volume": 10680507.0, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 0.02772, "high": 0.028171, "low": 0.025896, "close": 0.026108, "volume": 16146495.0, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 0.0262, "high": 0.026535, "low": 0.024247, "close": 0.025523, "volume": 18810045.0, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 0.025507, "high": 0.027471, "low": 0.025155, "close": 0.025752, "volume": 6288559.0, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 0.025634, "high": 0.028096, "low": 0.023938, "close": 0.027019, "volume": 8395273.0, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 0.027148, "high": 0.027765, "low": 0.026402, "close": 0.027049, "volume": 4792945.0, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 0.027178, "high": 0.02785, "low": 0.026402, "close": 0.026479, "volume": 4281189.0, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 0.026482, "high": 0.028171, "low": 0.026013, "close": 0.027839, "volume": 3698260.0, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 0.0278, "high": 0.028612, "low": 0.027292, "close": 0.027449, "volume": 3740302.0, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 0.027479, "high": 0.027876, "low": 0.026642, "close": 0.027668, "volume": 3695149.0, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 0.027624, "high": 0.027946, "low": 0.026351, "close": 0.026734, "volume": 4704395.0, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 0.026585, "high": 0.028842, "low": 0.026494, "close": 0.028669, "volume": 8466330.0, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 0.028719, "high": 0.030161, "low": 0.028362, "close": 0.028389, "volume": 8963934.0, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 0.028336, "high": 0.030001, "low": 0.028323, "close": 0.029905, "volume": 3454304.0, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 0.029841, "high": 0.029962, "low": 0.028462, "close": 0.0286, "volume": 3043122.0, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 0.02858, "high": 0.028861, "low": 0.027577, "close": 0.027586, "volume": 6117337.0, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 0.02755, "high": 0.02839, "low": 0.027434, "close": 0.028356, "volume": 2663474.0, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 0.02831, "high": 0.02831, "low": 0.0274, "close": 0.0274, "volume": 2528144.0, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 0.02734, "high": 0.027459, "low": 0.026398, "close": 0.026841, "volume": 2799849.0, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 0.026659, "high": 0.026841, "low": 0.026338, "close": 0.026638, "volume": 1443010.0, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 0.026841, "high": 0.028008, "low": 0.026841, "close": 0.02768, "volume": 605430.0, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 0.02768, "high": 0.028851, "low": 0.027265, "close": 0.028731, "volume": 7260854.0, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 0.028731, "high": 0.029331, "low": 0.028345, "close": 0.028681, "volume": 4221708.0, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 0.02873, "high": 0.030212, "low": 0.028647, "close": 0.03005, "volume": 4317258.0, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 0.029993, "high": 0.031463, "low": 0.029888, "close": 0.031073, "volume": 3899423.0, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 0.031025, "high": 0.032512, "low": 0.030717, "close": 0.032334, "volume": 4297217.0, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 0.032278, "high": 0.034037, "low": 0.031768, "close": 0.032845, "volume": 6397095.0, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 0.032985, "high": 0.033285, "low": 0.031938, "close": 0.03291, "volume": 3030598.0, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 0.032802, "high": 0.033858, "low": 0.031926, "close": 0.032008, "volume": 3176619.0, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 0.032149, "high": 0.032888, "low": 0.032072, "close": 0.032888, "volume": 1665801.0, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 0.032957, "high": 0.033896, "low": 0.032936, "close": 0.032983, "volume": 1139077.0, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 0.033065, "high": 0.033451, "low": 0.032392, "close": 0.033451, "volume": 2355092.0, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 0.033498, "high": 0.033885, "low": 0.032891, "close": 0.033564, "volume": 4875581.0, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 0.033494, "high": 0.034044, "low": 0.033054, "close": 0.033802, "volume": 2688559.0, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 0.033953, "high": 0.034039, "low": 0.032771, "close": 0.033717, "volume": 1577164.0, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 0.033821, "high": 0.034236, "low": 0.033384, "close": 0.03355, "volume": 1494332.0, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 0.033534, "high": 0.033634, "low": 0.031885, "close": 0.032195, "volume": 3589556.0, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 0.032406, "high": 0.032957, "low": 0.031336, "close": 0.031578, "volume": 1894479.0, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 0.031531, "high": 0.032268, "low": 0.030823, "close": 0.030897, "volume": 2498127.0, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 0.030869, "high": 0.031676, "low": 0.030526, "close": 0.031516, "volume": 5251044.0, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 0.03148, "high": 0.031532, "low": 0.030717, "close": 0.031127, "volume": 4082774.0, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 0.031116, "high": 0.031432, "low": 0.030565, "close": 0.030854, "volume": 2097421.0, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 0.03079, "high": 0.031794, "low": 0.030717, "close": 0.031794, "volume": 2235318.0, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 0.031831, "high": 0.032102, "low": 0.031025, "close": 0.031137, "volume": 1511625.0, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 0.031157, "high": 0.03129, "low": 0.03017, "close": 0.030527, "volume": 2458021.0, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 0.030628, "high": 0.031934, "low": 0.030326, "close": 0.03187, "volume": 2661996.0, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 0.031733, "high": 0.032631, "low": 0.031425, "close": 0.032314, "volume": 1589207.0, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 0.032382, "high": 0.032638, "low": 0.031966, "close": 0.032195, "volume": 688182.0, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 0.032126, "high": 0.032469, "low": 0.031583, "close": 0.031857, "volume": 942993.0, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 0.03186, "high": 0.03186, "low": 0.030565, "close": 0.030907, "volume": 447239.0, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 0.03086, "high": 0.03128, "low": 0.030602, "close": 0.031147, "volume": 1848960.0, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 0.031078, "high": 0.031559, "low": 0.030717, "close": 0.031271, "volume": 1551633.0, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 0.031144, "high": 0.031464, "low": 0.031123, "close": 0.031123, "volume": 250770.0, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 0.031336, "high": 0.031427, "low": 0.030932, "close": 0.031398, "volume": 105031.0, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 0.031488, "high": 0.031712, "low": 0.030717, "close": 0.030833, "volume": 271239.0, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 0.030842, "high": 0.030842, "low": 0.029634, "close": 0.029721, "volume": 2133202.0, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 0.029762, "high": 0.029872, "low": 0.028791, "close": 0.029521, "volume": 5057429.0, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 0.029489, "high": 0.02993, "low": 0.029226, "close": 0.029343, "volume": 1483800.0, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 0.029421, "high": 0.029695, "low": 0.028729, "close": 0.028804, "volume": 2478655.0, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 0.028825, "high": 0.029349, "low": 0.028665, "close": 0.029189, "volume": 5811972.0, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 0.029189, "high": 0.029632, "low": 0.028841, "close": 0.028977, "volume": 3139018.0, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 0.029112, "high": 0.03065, "low": 0.028624, "close": 0.030309, "volume": 4695153.0, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 0.030354, "high": 0.030818, "low": 0.030111, "close": 0.030727, "volume": 4161213.0, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 0.030778, "high": 0.030962, "low": 0.030344, "close": 0.030419, "volume": 3712717.0, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 0.030346, "high": 0.030387, "low": 0.029716, "close": 0.029893, "volume": 2181705.0, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 0.029987, "high": 0.030447, "low": 0.029924, "close": 0.030027, "volume": 1970290.0, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 0.030132, "high": 0.031555, "low": 0.029928, "close": 0.030973, "volume": 1872326.0, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 0.030936, "high": 0.032032, "low": 0.030823, "close": 0.031772, "volume": 4120347.0, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 0.031794, "high": 0.032032, "low": 0.031425, "close": 0.031731, "volume": 1772496.0, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 0.031761, "high": 0.032201, "low": 0.031353, "close": 0.031494, "volume": 6112938.0, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 0.031504, "high": 0.031623, "low": 0.031123, "close": 0.031319, "volume": 1711666.0, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 0.031355, "high": 0.031555, "low": 0.0305, "close": 0.030747, "volume": 2191737.0, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 0.030832, "high": 0.030948, "low": 0.030413, "close": 0.030779, "volume": 5239305.0, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 0.030717, "high": 0.030897, "low": 0.030474, "close": 0.030725, "volume": 1442005.0, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 0.030718, "high": 0.031242, "low": 0.030519, "close": 0.031134, "volume": 801195.0, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 0.031066, "high": 0.031674, "low": 0.031066, "close": 0.031666, "volume": 451390.0, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 0.031712, "high": 0.03187, "low": 0.03118, "close": 0.031253, "volume": 995546.0, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 0.03117, "high": 0.031239, "low": 0.030643, "close": 0.030715, "volume": 396794.0, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 0.030773, "high": 0.031034, "low": 0.030526, "close": 0.030869, "volume": 637629.0, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 0.030823, "high": 0.031398, "low": 0.030674, "close": 0.031398, "volume": 524865.0, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 0.031295, "high": 0.032357, "low": 0.03118, "close": 0.032182, "volume": 773278.0, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 0.032309, "high": 0.032541, "low": 0.031926, "close": 0.031999, "volume": 1505740.0, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 0.031973, "high": 0.032035, "low": 0.031432, "close": 0.031517, "volume": 1070128.0, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 0.031529, "high": 0.031529, "low": 0.030836, "close": 0.031488, "volume": 5834659.0, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 0.031518, "high": 0.031821, "low": 0.03076, "close": 0.031051, "volume": 1347658.0, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 0.031087, "high": 0.031794, "low": 0.030998, "close": 0.031668, "volume": 945669.0, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 0.031624, "high": 0.031918, "low": 0.03118, "close": 0.031256, "volume": 825467.0, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 0.031144, "high": 0.031753, "low": 0.031065, "close": 0.031733, "volume": 841565.0, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 0.031633, "high": 0.032029, "low": 0.031453, "close": 0.032029, "volume": 1092269.0, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 0.032035, "high": 0.032917, "low": 0.031807, "close": 0.032839, "volume": 2837970.0, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 0.032863, "high": 0.032956, "low": 0.032455, "close": 0.032885, "volume": 2151574.0, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 0.032939, "high": 0.033617, "low": 0.032935, "close": 0.03318, "volume": 443032.0, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 0.033143, "high": 0.033532, "low": 0.032936, "close": 0.033485, "volume": 496911.0, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 0.033501, "high": 0.033501, "low": 0.0327, "close": 0.03287, "volume": 4978298.0, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 0.032866, "high": 0.032975, "low": 0.032261, "close": 0.032537, "volume": 1317431.0, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 0.032437, "high": 0.032631, "low": 0.032126, "close": 0.032631, "volume": 559350.0, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 0.032638, "high": 0.032675, "low": 0.031885, "close": 0.031987, "volume": 532286.0, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 0.031992, "high": 0.032147, "low": 0.031726, "close": 0.031973, "volume": 874522.0, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 0.032005, "high": 0.032258, "low": 0.031834, "close": 0.031916, "volume": 302962.0, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 0.031807, "high": 0.031807, "low": 0.030379, "close": 0.030395, "volume": 1952358.0, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 0.030418, "high": 0.03065, "low": 0.029965, "close": 0.030422, "volume": 995992.0, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 0.030379, "high": 0.031063, "low": 0.030379, "close": 0.030992, "volume": 1057671.0, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 0.030873, "high": 0.030873, "low": 0.030262, "close": 0.030318, "volume": 9609674.0, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 0.030328, "high": 0.031347, "low": 0.030025, "close": 0.031317, "volume": 6758346.0, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 0.031337, "high": 0.031337, "low": 0.030717, "close": 0.030829, "volume": 682721.0, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 0.030776, "high": 0.031362, "low": 0.030379, "close": 0.030674, "volume": 1822694.0, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 0.030626, "high": 0.031034, "low": 0.030262, "close": 0.03031, "volume": 1903453.0, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 0.030262, "high": 0.031115, "low": 0.030193, "close": 0.030488, "volume": 1623793.0, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 0.030428, "high": 0.03094, "low": 0.030319, "close": 0.030874, "volume": 1797401.0, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 0.030932, "high": 0.030952, "low": 0.03023, "close": 0.030284, "volume": 1684658.0, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 0.030424, "high": 0.031087, "low": 0.030424, "close": 0.031087, "volume": 1111274.0, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 0.030985, "high": 0.031557, "low": 0.030985, "close": 0.031525, "volume": 1113327.0, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 0.031519, "high": 0.031565, "low": 0.030836, "close": 0.031011, "volume": 2071020.0, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 0.030993, "high": 0.031362, "low": 0.030993, "close": 0.031362, "volume": 604699.0, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 0.031345, "high": 0.031631, "low": 0.030989, "close": 0.031197, "volume": 6241430.0, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 0.031287, "high": 0.031666, "low": 0.031238, "close": 0.031256, "volume": 285057.0, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 0.031283, "high": 0.031293, "low": 0.030674, "close": 0.030937, "volume": 1559584.0, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 0.031027, "high": 0.031834, "low": 0.030936, "close": 0.031733, "volume": 2645905.0, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 0.031689, "high": 0.031733, "low": 0.031231, "close": 0.031671, "volume": 1039613.0, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 0.031793, "high": 0.031834, "low": 0.031454, "close": 0.031782, "volume": 869713.0, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 0.031832, "high": 0.032469, "low": 0.031794, "close": 0.032413, "volume": 826646.0, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 0.032438, "high": 0.032537, "low": 0.032126, "close": 0.032537, "volume": 194143.0, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 0.032531, "high": 0.032534, "low": 0.032133, "close": 0.032437, "volume": 2176442.0, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 0.032429, "high": 0.032572, "low": 0.032179, "close": 0.03254, "volume": 784775.0, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 0.032572, "high": 0.03259, "low": 0.031966, "close": 0.031966, "volume": 381155.0, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 0.031984, "high": 0.032415, "low": 0.031984, "close": 0.032266, "volume": 537912.0, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 0.032195, "high": 0.032537, "low": 0.032195, "close": 0.032439, "volume": 857631.0, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 0.032336, "high": 0.032422, "low": 0.032195, "close": 0.032236, "volume": 1612858.0, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 0.032219, "high": 0.032415, "low": 0.032039, "close": 0.032085, "volume": 656245.0, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 0.032056, "high": 0.032939, "low": 0.032035, "close": 0.032898, "volume": 993393.0, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 0.032738, "high": 0.033299, "low": 0.03261, "close": 0.032935, "volume": 3254286.0, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 0.032902, "high": 0.032973, "low": 0.031454, "close": 0.031512, "volume": 2852395.0, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 0.031574, "high": 0.031794, "low": 0.03124, "close": 0.031657, "volume": 2131312.0, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 0.031633, "high": 0.031794, "low": 0.031123, "close": 0.031791, "volume": 1695456.0, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 0.031633, "high": 0.032189, "low": 0.031631, "close": 0.031731, "volume": 977239.0, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 0.031702, "high": 0.032045, "low": 0.030823, "close": 0.031532, "volume": 5110527.0, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 0.031481, "high": 0.032268, "low": 0.031481, "close": 0.031774, "volume": 2812695.0, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 0.031761, "high": 0.032035, "low": 0.031761, "close": 0.031982, "volume": 224711.0, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 0.031987, "high": 0.032638, "low": 0.031972, "close": 0.032538, "volume": 1222910.0, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 0.032615, "high": 0.032879, "low": 0.032476, "close": 0.032543, "volume": 563740.0, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 0.03273, "high": 0.033002, "low": 0.032709, "close": 0.032903, "volume": 543527.0, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 0.032855, "high": 0.033161, "low": 0.032723, "close": 0.032723, "volume": 430608.0, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 0.032667, "high": 0.032673, "low": 0.032041, "close": 0.032157, "volume": 980501.0, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 0.032158, "high": 0.032494, "low": 0.032158, "close": 0.032447, "volume": 227409.0, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 0.032494, "high": 0.032494, "low": 0.031492, "close": 0.031652, "volume": 610459.0, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 0.031601, "high": 0.03196, "low": 0.031569, "close": 0.031715, "volume": 1416339.0, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 0.031738, "high": 0.032029, "low": 0.03173, "close": 0.031925, "volume": 223405.0, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 0.032081, "high": 0.032103, "low": 0.031578, "close": 0.031616, "volume": 645768.0, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 0.031794, "high": 0.032029, "low": 0.031729, "close": 0.032029, "volume": 272454.0, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 0.031922, "high": 0.032041, "low": 0.031611, "close": 0.031832, "volume": 354028.0, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 0.031836, "high": 0.03187, "low": 0.031376, "close": 0.03169, "volume": 1063279.0, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 0.031712, "high": 0.031948, "low": 0.031707, "close": 0.031773, "volume": 666397.0, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 0.031649, "high": 0.031674, "low": 0.031425, "close": 0.03164, "volume": 620710.0, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 0.031618, "high": 0.03164, "low": 0.030806, "close": 0.030806, "volume": 1618889.0, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 0.030824, "high": 0.031034, "low": 0.030413, "close": 0.030608, "volume": 2980869.0, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 0.030532, "high": 0.030897, "low": 0.030081, "close": 0.030295, "volume": 2612060.0, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 0.030255, "high": 0.030255, "low": 0.029616, "close": 0.029723, "volume": 2060850.0, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 0.029642, "high": 0.030381, "low": 0.029414, "close": 0.030309, "volume": 1082574.0, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 0.030282, "high": 0.030321, "low": 0.029691, "close": 0.029783, "volume": 985444.0, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 0.029869, "high": 0.030241, "low": 0.029638, "close": 0.030216, "volume": 1857119.0, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 0.030179, "high": 0.030636, "low": 0.030149, "close": 0.030579, "volume": 3583119.0, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 0.030579, "high": 0.030579, "low": 0.030043, "close": 0.030344, "volume": 1438208.0, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 0.030269, "high": 0.030327, "low": 0.029797, "close": 0.029951, "volume": 5935227.0, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 0.029908, "high": 0.030206, "low": 0.029783, "close": 0.029832, "volume": 6021098.0, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 0.02992, "high": 0.030122, "low": 0.028971, "close": 0.029102, "volume": 2334558.0, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 0.029257, "high": 0.029746, "low": 0.029198, "close": 0.029494, "volume": 1288324.0, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 0.029622, "high": 0.0298, "low": 0.028458, "close": 0.028556, "volume": 1433002.0, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 0.028706, "high": 0.029453, "low": 0.028289, "close": 0.029404, "volume": 4098721.0, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 0.029431, "high": 0.029872, "low": 0.02937, "close": 0.029653, "volume": 2258146.0, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 0.029832, "high": 0.030067, "low": 0.029612, "close": 0.029631, "volume": 890980.0, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 0.029617, "high": 0.029653, "low": 0.029263, "close": 0.029275, "volume": 573123.0, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 0.029288, "high": 0.030091, "low": 0.02928, "close": 0.030016, "volume": 996240.0, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 0.030014, "high": 0.030083, "low": 0.029382, "close": 0.029577, "volume": 901975.0, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 0.029631, "high": 0.029681, "low": 0.02911, "close": 0.02911, "volume": 1189257.0, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 0.029085, "high": 0.029358, "low": 0.02891, "close": 0.029134, "volume": 1370480.0, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 0.029155, "high": 0.029539, "low": 0.029054, "close": 0.029417, "volume": 992610.0, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 0.029428, "high": 0.030666, "low": 0.029339, "close": 0.030602, "volume": 5873306.0, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 0.0306, "high": 0.030687, "low": 0.030071, "close": 0.03023, "volume": 6341362.0, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 0.030287, "high": 0.030932, "low": 0.030111, "close": 0.030349, "volume": 3123885.0, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 0.030426, "high": 0.031, "low": 0.030426, "close": 0.030654, "volume": 7797280.0, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 0.030694, "high": 0.031609, "low": 0.030642, "close": 0.031274, "volume": 12927873.0, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 0.031306, "high": 0.031488, "low": 0.030802, "close": 0.0309, "volume": 4089075.0, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 0.031002, "high": 0.031185, "low": 0.030674, "close": 0.031034, "volume": 961692.0, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 0.03096, "high": 0.031129, "low": 0.030813, "close": 0.030869, "volume": 1243319.0, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 0.030889, "high": 0.031009, "low": 0.030413, "close": 0.030413, "volume": 6351853.0, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 0.030406, "high": 0.031111, "low": 0.030406, "close": 0.03104, "volume": 6323634.0, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 0.030984, "high": 0.031205, "low": 0.030709, "close": 0.030717, "volume": 1735249.0, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 0.030683, "high": 0.030759, "low": 0.030379, "close": 0.030759, "volume": 4554942.0, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 0.030778, "high": 0.031488, "low": 0.030778, "close": 0.031451, "volume": 4802997.0, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 0.031458, "high": 0.031499, "low": 0.030963, "close": 0.031264, "volume": 1907184.0, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 0.031025, "high": 0.031948, "low": 0.031018, "close": 0.031713, "volume": 1499179.0, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 0.031611, "high": 0.031611, "low": 0.031047, "close": 0.031257, "volume": 4735242.0, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 0.031287, "high": 0.031287, "low": 0.031025, "close": 0.031036, "volume": 653474.0, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 0.031123, "high": 0.031294, "low": 0.030823, "close": 0.030939, "volume": 1824463.0, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 0.030824, "high": 0.031267, "low": 0.030824, "close": 0.031267, "volume": 175106.0, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 0.031336, "high": 0.031358, "low": 0.030349, "close": 0.030603, "volume": 759337.0, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 0.030628, "high": 0.031163, "low": 0.0305, "close": 0.031047, "volume": 1142880.0, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 0.031001, "high": 0.03164, "low": 0.030932, "close": 0.031304, "volume": 953581.0, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 0.031274, "high": 0.03187, "low": 0.031274, "close": 0.031745, "volume": 114746.0, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 0.031649, "high": 0.031844, "low": 0.031611, "close": 0.031829, "volume": 406506.0, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 0.03187, "high": 0.032, "low": 0.031492, "close": 0.03186, "volume": 734588.0, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 0.031892, "high": 0.031892, "low": 0.031144, "close": 0.031308, "volume": 846551.0, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 0.031309, "high": 0.031712, "low": 0.031101, "close": 0.031508, "volume": 3774039.0, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 0.0314, "high": 0.031438, "low": 0.030379, "close": 0.030451, "volume": 7103679.0, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 0.030525, "high": 0.030525, "low": 0.02984, "close": 0.030043, "volume": 1654339.0, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 0.030039, "high": 0.030039, "low": 0.029411, "close": 0.029535, "volume": 5641758.0, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 0.029489, "high": 0.029987, "low": 0.029428, "close": 0.029925, "volume": 2407360.0, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 0.029933, "high": 0.029949, "low": 0.029367, "close": 0.029844, "volume": 6002834.0, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 0.029801, "high": 0.030473, "low": 0.029801, "close": 0.030473, "volume": 2243207.0, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 0.030433, "high": 0.030653, "low": 0.029907, "close": 0.02999, "volume": 5416597.0, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 0.030016, "high": 0.030351, "low": 0.030016, "close": 0.03015, "volume": 6244696.0, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 0.030099, "high": 0.030492, "low": 0.03005, "close": 0.030171, "volume": 3434956.0, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 0.030251, "high": 0.030635, "low": 0.03005, "close": 0.030087, "volume": 1264889.0, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 0.030128, "high": 0.03037, "low": 0.029748, "close": 0.030236, "volume": 1029392.0, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 0.03007, "high": 0.030075, "low": 0.029636, "close": 0.029966, "volume": 1751685.0, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 0.029966, "high": 0.030351, "low": 0.029754, "close": 0.03026, "volume": 1458075.0, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 0.030246, "high": 0.03036, "low": 0.029932, "close": 0.030308, "volume": 929341.0, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 0.030308, "high": 0.030369, "low": 0.030178, "close": 0.030268, "volume": 1486560.0, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 0.030265, "high": 0.030322, "low": 0.029855, "close": 0.030173, "volume": 966077.0, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 0.030292, "high": 0.03063, "low": 0.030064, "close": 0.030508, "volume": 661213.0, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 0.0305, "high": 0.030786, "low": 0.030379, "close": 0.030653, "volume": 207589.0, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 0.030615, "high": 0.030731, "low": 0.030448, "close": 0.030448, "volume": 33943.0, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 0.030535, "high": 0.030535, "low": 0.030341, "close": 0.030444, "volume": 17052.0, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 0.030452, "high": 0.03062, "low": 0.030341, "close": 0.030554, "volume": 414807.0, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 0.030566, "high": 0.030566, "low": 0.030041, "close": 0.030238, "volume": 912810.0, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 0.03025, "high": 0.030368, "low": 0.030004, "close": 0.030233, "volume": 1025702.0, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 0.030259, "high": 0.030441, "low": 0.030069, "close": 0.030352, "volume": 381958.0, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 0.030352, "high": 0.030737, "low": 0.03023, "close": 0.030715, "volume": 1100944.0, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 0.030697, "high": 0.030933, "low": 0.030505, "close": 0.030888, "volume": 1391294.0, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 0.030866, "high": 0.031064, "low": 0.030746, "close": 0.030953, "volume": 1248576.0, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 0.03093, "high": 0.030953, "low": 0.03067, "close": 0.030673, "volume": 812623.0, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 0.030697, "high": 0.030954, "low": 0.030697, "close": 0.030954, "volume": 177143.0, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 0.03095, "high": 0.031151, "low": 0.030711, "close": 0.03089, "volume": 1089640.0, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 0.030857, "high": 0.030954, "low": 0.030683, "close": 0.030724, "volume": 277052.0, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 0.030674, "high": 0.030841, "low": 0.030468, "close": 0.030489, "volume": 4303975.0, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 0.030452, "high": 0.030753, "low": 0.030379, "close": 0.030753, "volume": 1540029.0, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 0.030777, "high": 0.030932, "low": 0.030721, "close": 0.030797, "volume": 471417.0, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 0.030812, "high": 0.031051, "low": 0.030693, "close": 0.031021, "volume": 5013735.0, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 0.031064, "high": 0.031119, "low": 0.030781, "close": 0.031119, "volume": 385425.0, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 0.031033, "high": 0.031042, "low": 0.03078, "close": 0.030965, "volume": 134589.0, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 0.030912, "high": 0.031091, "low": 0.030731, "close": 0.030933, "volume": 323577.0, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 0.030903, "high": 0.030903, "low": 0.030615, "close": 0.03067, "volume": 275319.0, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 0.030721, "high": 0.030954, "low": 0.03072, "close": 0.030883, "volume": 246817.0, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 0.030926, "high": 0.031736, "low": 0.030926, "close": 0.031155, "volume": 6415498.0, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 0.031288, "high": 0.031362, "low": 0.031114, "close": 0.031339, "volume": 780102.0, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 0.031398, "high": 0.031633, "low": 0.031377, "close": 0.031626, "volume": 654111.0, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 0.03164, "high": 0.032408, "low": 0.031619, "close": 0.032408, "volume": 6034101.0, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 0.032415, "high": 0.032761, "low": 0.032136, "close": 0.03218, "volume": 1973487.0, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 0.03218, "high": 0.032374, "low": 0.031768, "close": 0.031768, "volume": 1310803.0, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 0.031862, "high": 0.03249, "low": 0.031861, "close": 0.032427, "volume": 1244673.0, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 0.032512, "high": 0.032525, "low": 0.031919, "close": 0.031994, "volume": 597085.0, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 0.032085, "high": 0.032316, "low": 0.03185, "close": 0.03185, "volume": 1286479.0, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 0.031944, "high": 0.031944, "low": 0.031249, "close": 0.031374, "volume": 1765099.0, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 0.031397, "high": 0.031448, "low": 0.031114, "close": 0.031448, "volume": 868740.0, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 0.031337, "high": 0.031875, "low": 0.031327, "close": 0.031508, "volume": 1535825.0, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 0.031484, "high": 0.031674, "low": 0.031382, "close": 0.031604, "volume": 1150591.0, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 0.031683, "high": 0.031712, "low": 0.031336, "close": 0.031344, "volume": 384202.0, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 0.031457, "high": 0.031694, "low": 0.031401, "close": 0.031508, "volume": 438562.0, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 0.031535, "high": 0.031683, "low": 0.031425, "close": 0.031425, "volume": 2316290.0, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 0.031436, "high": 0.032326, "low": 0.031267, "close": 0.031984, "volume": 8715182.0, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 0.031984, "high": 0.032258, "low": 0.031984, "close": 0.03202, "volume": 1470707.0, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 0.031966, "high": 0.032432, "low": 0.031844, "close": 0.032233, "volume": 1069031.0, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 0.032231, "high": 0.032282, "low": 0.031812, "close": 0.031856, "volume": 2393773.0, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 0.031854, "high": 0.031854, "low": 0.031454, "close": 0.031494, "volume": 1370514.0, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 0.031537, "high": 0.031741, "low": 0.031487, "close": 0.031741, "volume": 249405.0, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 0.031793, "high": 0.033161, "low": 0.031793, "close": 0.032528, "volume": 1990955.0, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 0.032553, "high": 0.032838, "low": 0.032485, "close": 0.032741, "volume": 425933.0, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 0.032816, "high": 0.033378, "low": 0.032816, "close": 0.033265, "volume": 903908.0, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 0.033359, "high": 0.033744, "low": 0.033101, "close": 0.033494, "volume": 813894.0, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 0.033546, "high": 0.03374, "low": 0.032936, "close": 0.033198, "volume": 222586.0, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 0.033208, "high": 0.033285, "low": 0.032824, "close": 0.033126, "volume": 817482.0, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 0.033186, "high": 0.033451, "low": 0.033186, "close": 0.033417, "volume": 547262.0, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 0.033438, "high": 0.034881, "low": 0.033438, "close": 0.034227, "volume": 3599141.0, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 0.034287, "high": 0.034287, "low": 0.033701, "close": 0.033728, "volume": 1839362.0, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 0.03373, "high": 0.034003, "low": 0.033341, "close": 0.033524, "volume": 5794876.0, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 0.033501, "high": 0.033511, "low": 0.032891, "close": 0.033244, "volume": 5787141.0, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 0.033225, "high": 0.034461, "low": 0.033224, "close": 0.034056, "volume": 5138101.0, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 0.034075, "high": 0.034419, "low": 0.033704, "close": 0.033799, "volume": 2472947.0, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 0.033766, "high": 0.033766, "low": 0.033301, "close": 0.033541, "volume": 1486925.0, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 0.033524, "high": 0.033784, "low": 0.032936, "close": 0.032936, "volume": 1391767.0, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 0.032942, "high": 0.032942, "low": 0.031807, "close": 0.031984, "volume": 7567423.0, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 0.031926, "high": 0.032735, "low": 0.031842, "close": 0.032666, "volume": 2330052.0, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 0.032627, "high": 0.032815, "low": 0.032122, "close": 0.032122, "volume": 6086521.0, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 0.032085, "high": 0.032094, "low": 0.031104, "close": 0.031364, "volume": 2013828.0, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 0.031226, "high": 0.03124, "low": 0.030615, "close": 0.031176, "volume": 1857011.0, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 0.031185, "high": 0.031594, "low": 0.031049, "close": 0.031395, "volume": 1208692.0, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 0.031338, "high": 0.03157, "low": 0.031123, "close": 0.031541, "volume": 765760.0, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 0.031547, "high": 0.031741, "low": 0.031471, "close": 0.031706, "volume": 917715.0, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 0.031621, "high": 0.031826, "low": 0.031621, "close": 0.031798, "volume": 90146.0, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 0.031678, "high": 0.032011, "low": 0.031612, "close": 0.031908, "volume": 893214.0, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 0.031849, "high": 0.032149, "low": 0.031792, "close": 0.031808, "volume": 698688.0, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 0.031809, "high": 0.031979, "low": 0.031492, "close": 0.031653, "volume": 674777.0, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 0.031683, "high": 0.031948, "low": 0.031678, "close": 0.031799, "volume": 302907.0, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 0.03184, "high": 0.031855, "low": 0.030836, "close": 0.030874, "volume": 1020311.0, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 0.030853, "high": 0.03157, "low": 0.030717, "close": 0.031111, "volume": 2291144.0, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 0.031176, "high": 0.03142, "low": 0.031095, "close": 0.031394, "volume": 1292867.0, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 0.0314, "high": 0.031518, "low": 0.031058, "close": 0.031196, "volume": 804375.0, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 0.031232, "high": 0.031344, "low": 0.030877, "close": 0.031185, "volume": 2344054.0, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 0.031058, "high": 0.031087, "low": 0.029962, "close": 0.029962, "volume": 3337690.0, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 0.030075, "high": 0.0306, "low": 0.029636, "close": 0.030456, "volume": 6465307.0, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 0.030457, "high": 0.031529, "low": 0.030401, "close": 0.031491, "volume": 4012250.0, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 0.031477, "high": 0.031555, "low": 0.030776, "close": 0.030981, "volume": 3712674.0, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 0.030893, "high": 0.030897, "low": 0.030379, "close": 0.030836, "volume": 2145064.0, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 0.030836, "high": 0.031168, "low": 0.030755, "close": 0.030896, "volume": 2077280.0, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 0.030891, "high": 0.031176, "low": 0.030717, "close": 0.031037, "volume": 1588783.0, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 0.031071, "high": 0.0314, "low": 0.030871, "close": 0.031285, "volume": 563244.0, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 0.031351, "high": 0.031535, "low": 0.031025, "close": 0.031535, "volume": 5641658.0, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 0.031518, "high": 0.031725, "low": 0.031462, "close": 0.031716, "volume": 818197.0, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 0.031728, "high": 0.032003, "low": 0.031564, "close": 0.031686, "volume": 2096733.0, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 0.031656, "high": 0.031656, "low": 0.031123, "close": 0.031427, "volume": 2446794.0, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 0.031402, "high": 0.031781, "low": 0.031195, "close": 0.031781, "volume": 2422521.0, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 0.031768, "high": 0.0325, "low": 0.031607, "close": 0.032284, "volume": 2379285.0, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 0.032432, "high": 0.032484, "low": 0.031926, "close": 0.032079, "volume": 1159606.0, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 0.032056, "high": 0.032096, "low": 0.031528, "close": 0.031528, "volume": 1054460.0, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 0.031529, "high": 0.031832, "low": 0.031144, "close": 0.031288, "volume": 783482.0, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 0.031296, "high": 0.0314, "low": 0.030947, "close": 0.031309, "volume": 1602435.0, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 0.031316, "high": 0.031362, "low": 0.031054, "close": 0.031143, "volume": 1199058.0, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 0.031184, "high": 0.031683, "low": 0.031025, "close": 0.031591, "volume": 2007000.0, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 0.031508, "high": 0.031576, "low": 0.03117, "close": 0.031433, "volume": 783721.0, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 0.031388, "high": 0.031521, "low": 0.030973, "close": 0.031072, "volume": 639838.0, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 0.031033, "high": 0.031101, "low": 0.030432, "close": 0.030521, "volume": 2560266.0, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 0.030413, "high": 0.030896, "low": 0.030359, "close": 0.030818, "volume": 1944187.0, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 0.03078, "high": 0.031336, "low": 0.030707, "close": 0.031224, "volume": 4675740.0, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 0.031227, "high": 0.031518, "low": 0.031094, "close": 0.031291, "volume": 4952296.0, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 0.031228, "high": 0.031363, "low": 0.030947, "close": 0.031288, "volume": 1696801.0, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 0.03117, "high": 0.031336, "low": 0.030891, "close": 0.031112, "volume": 1792134.0, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 0.03107, "high": 0.031344, "low": 0.031019, "close": 0.031103, "volume": 2169225.0, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 0.031087, "high": 0.031737, "low": 0.030973, "close": 0.031614, "volume": 11702955.0, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 0.031571, "high": 0.031741, "low": 0.031336, "close": 0.031387, "volume": 3447713.0, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 0.031361, "high": 0.031663, "low": 0.031274, "close": 0.031636, "volume": 1340320.0, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 0.031674, "high": 0.03169, "low": 0.031451, "close": 0.031546, "volume": 1923217.0, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 0.031585, "high": 0.031711, "low": 0.031505, "close": 0.031691, "volume": 1579028.0, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 0.031712, "high": 0.031779, "low": 0.031274, "close": 0.031319, "volume": 1651723.0, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 0.031306, "high": 0.032142, "low": 0.0313, "close": 0.031917, "volume": 2645801.0, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 0.032027, "high": 0.032027, "low": 0.031395, "close": 0.031471, "volume": 2073199.0, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 0.0315, "high": 0.031741, "low": 0.031499, "close": 0.031652, "volume": 1203103.0, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 0.031656, "high": 0.031656, "low": 0.031214, "close": 0.031457, "volume": 1426561.0, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 0.031514, "high": 0.03157, "low": 0.031226, "close": 0.031268, "volume": 680838.0, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 0.031259, "high": 0.03142, "low": 0.030567, "close": 0.030629, "volume": 2575884.0, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 0.030603, "high": 0.030786, "low": 0.030413, "close": 0.030753, "volume": 1862967.0, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 0.030785, "high": 0.030953, "low": 0.030565, "close": 0.030953, "volume": 864288.0, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 0.030974, "high": 0.030974, "low": 0.029054, "close": 0.029441, "volume": 4003818.0, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 0.029323, "high": 0.029914, "low": 0.029085, "close": 0.029753, "volume": 1789671.0, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 0.029761, "high": 0.029914, "low": 0.029588, "close": 0.029694, "volume": 1766497.0, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 0.029712, "high": 0.029806, "low": 0.029198, "close": 0.029399, "volume": 3669571.0, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 0.02939, "high": 0.029654, "low": 0.029131, "close": 0.029396, "volume": 5742200.0, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 0.029385, "high": 0.029487, "low": 0.028141, "close": 0.029326, "volume": 19566276.0, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 0.029357, "high": 0.030146, "low": 0.02935, "close": 0.030003, "volume": 5497311.0, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 0.030074, "high": 0.030271, "low": 0.029736, "close": 0.030125, "volume": 4845057.0, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 0.030123, "high": 0.030735, "low": 0.029875, "close": 0.030147, "volume": 6539048.0, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 0.030164, "high": 0.030478, "low": 0.030002, "close": 0.030476, "volume": 2274843.0, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 0.030451, "high": 0.030452, "low": 0.029975, "close": 0.030016, "volume": 1427873.0, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 0.030039, "high": 0.030039, "low": 0.029588, "close": 0.029606, "volume": 3052001.0, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 0.029673, "high": 0.029939, "low": 0.029588, "close": 0.029758, "volume": 865075.0, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 0.029791, "high": 0.030111, "low": 0.029791, "close": 0.029938, "volume": 2896965.0, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 0.029938, "high": 0.030184, "low": 0.029797, "close": 0.029797, "volume": 665964.0, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 0.029819, "high": 0.030171, "low": 0.029475, "close": 0.029508, "volume": 1807799.0, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 0.029518, "high": 0.029874, "low": 0.029323, "close": 0.029439, "volume": 2533959.0, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 0.029413, "high": 0.029548, "low": 0.028851, "close": 0.028934, "volume": 4576984.0, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 0.028969, "high": 0.02934, "low": 0.028598, "close": 0.029077, "volume": 5823987.0, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 0.029138, "high": 0.029968, "low": 0.029079, "close": 0.029849, "volume": 2091796.0, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 0.029748, "high": 0.029902, "low": 0.029045, "close": 0.029078, "volume": 2359634.0, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 0.02907, "high": 0.029284, "low": 0.02849, "close": 0.028656, "volume": 4990676.0, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 0.028675, "high": 0.029346, "low": 0.028426, "close": 0.029287, "volume": 4820050.0, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 0.029329, "high": 0.029648, "low": 0.029191, "close": 0.029195, "volume": 1296720.0, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 0.029166, "high": 0.029487, "low": 0.028886, "close": 0.028973, "volume": 1392714.0, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 0.029015, "high": 0.0297, "low": 0.029005, "close": 0.029694, "volume": 1832501.0, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 0.029712, "high": 0.030013, "low": 0.029313, "close": 0.029378, "volume": 1302036.0, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 0.029377, "high": 0.030456, "low": 0.029364, "close": 0.029917, "volume": 3341625.0, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 0.029874, "high": 0.030511, "low": 0.029801, "close": 0.03037, "volume": 4671875.0, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 0.030365, "high": 0.030473, "low": 0.030094, "close": 0.030344, "volume": 7933014.0, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 0.030361, "high": 0.030383, "low": 0.029366, "close": 0.029497, "volume": 8704443.0, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 0.029477, "high": 0.029938, "low": 0.02925, "close": 0.029598, "volume": 5541479.0, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 0.029598, "high": 0.0297, "low": 0.029121, "close": 0.029289, "volume": 2817713.0, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 0.029289, "high": 0.029434, "low": 0.028605, "close": 0.028727, "volume": 3926070.0, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 0.028729, "high": 0.029001, "low": 0.02845, "close": 0.028841, "volume": 5284640.0, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 0.028829, "high": 0.029723, "low": 0.028657, "close": 0.02939, "volume": 5443960.0, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 0.029376, "high": 0.0297, "low": 0.029256, "close": 0.029347, "volume": 2634221.0, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 0.029345, "high": 0.029434, "low": 0.028973, "close": 0.028977, "volume": 2997610.0, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 0.028969, "high": 0.029426, "low": 0.028939, "close": 0.029226, "volume": 2293401.0, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 0.029213, "high": 0.029275, "low": 0.028665, "close": 0.029062, "volume": 3369816.0, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 0.029067, "high": 0.029716, "low": 0.029009, "close": 0.029683, "volume": 1492965.0, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 0.029668, "high": 0.029872, "low": 0.029045, "close": 0.029045, "volume": 477330.0, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 0.029034, "high": 0.029223, "low": 0.028665, "close": 0.028992, "volume": 1707316.0, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 0.028894, "high": 0.029576, "low": 0.028743, "close": 0.029541, "volume": 1348006.0, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 0.029549, "high": 0.029576, "low": 0.02925, "close": 0.029496, "volume": 653445.0, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 0.029429, "high": 0.029824, "low": 0.029367, "close": 0.029596, "volume": 993059.0, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 0.0296, "high": 0.029637, "low": 0.029455, "close": 0.029484, "volume": 673620.0, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 0.029484, "high": 0.029484, "low": 0.029085, "close": 0.029346, "volume": 386846.0, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 0.029323, "high": 0.029497, "low": 0.029111, "close": 0.029195, "volume": 611742.0, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 0.029166, "high": 0.029434, "low": 0.029092, "close": 0.029393, "volume": 969701.0, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 0.029346, "high": 0.029497, "low": 0.029153, "close": 0.029361, "volume": 1007304.0, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 0.029331, "high": 0.029723, "low": 0.029331, "close": 0.029485, "volume": 1346808.0, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 0.02954, "high": 0.029712, "low": 0.029323, "close": 0.029631, "volume": 1258701.0, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 0.029694, "high": 0.029914, "low": 0.029578, "close": 0.029647, "volume": 2332309.0, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 0.029687, "high": 0.029753, "low": 0.029318, "close": 0.029333, "volume": 853469.0, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 0.029422, "high": 0.029753, "low": 0.029321, "close": 0.029611, "volume": 1003073.0, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 0.029588, "high": 0.029806, "low": 0.029436, "close": 0.029545, "volume": 1572837.0, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 0.029535, "high": 0.029572, "low": 0.029198, "close": 0.029323, "volume": 1709675.0, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 0.029423, "high": 0.029627, "low": 0.029378, "close": 0.029596, "volume": 826385.0, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 0.029596, "high": 0.029778, "low": 0.029464, "close": 0.029736, "volume": 813778.0, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 0.029701, "high": 0.029742, "low": 0.02951, "close": 0.029565, "volume": 756241.0, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 0.029646, "high": 0.0297, "low": 0.029323, "close": 0.029427, "volume": 3723923.0, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 0.029346, "high": 0.029434, "low": 0.029298, "close": 0.029427, "volume": 619606.0, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 0.029487, "high": 0.030075, "low": 0.029487, "close": 0.029728, "volume": 3116993.0, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 0.029717, "high": 0.029843, "low": 0.029533, "close": 0.029638, "volume": 2532581.0, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 0.029606, "high": 0.029611, "low": 0.029282, "close": 0.029358, "volume": 2499428.0, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 0.029346, "high": 0.029346, "low": 0.028999, "close": 0.029052, "volume": 2999975.0, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 0.029013, "high": 0.029292, "low": 0.028939, "close": 0.029259, "volume": 2000180.0, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 0.029225, "high": 0.029358, "low": 0.02912, "close": 0.029215, "volume": 492050.0, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 0.029195, "high": 0.029441, "low": 0.029166, "close": 0.029439, "volume": 893835.0, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 0.029487, "high": 0.029563, "low": 0.029335, "close": 0.029423, "volume": 285750.0, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 0.029391, "high": 0.029419, "low": 0.029268, "close": 0.029271, "volume": 900588.0, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 0.029333, "high": 0.0296, "low": 0.029274, "close": 0.029323, "volume": 2732537.0, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 0.029331, "high": 0.029382, "low": 0.029166, "close": 0.029166, "volume": 1606832.0, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 0.029271, "high": 0.029603, "low": 0.029271, "close": 0.029529, "volume": 1767479.0, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 0.02954, "high": 0.029723, "low": 0.029482, "close": 0.029723, "volume": 403389.0, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 0.029706, "high": 0.030001, "low": 0.029648, "close": 0.029923, "volume": 1594642.0, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 0.029879, "high": 0.030077, "low": 0.029771, "close": 0.02988, "volume": 495763.0, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 0.029874, "high": 0.029999, "low": 0.029748, "close": 0.029748, "volume": 446571.0, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 0.029758, "high": 0.029774, "low": 0.029586, "close": 0.029692, "volume": 423474.0, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 0.029687, "high": 0.029943, "low": 0.029687, "close": 0.029874, "volume": 1096058.0, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 0.029868, "high": 0.030036, "low": 0.029748, "close": 0.029792, "volume": 1180946.0, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 0.02979, "high": 0.029923, "low": 0.029731, "close": 0.029816, "volume": 1079724.0, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 0.029748, "high": 0.029787, "low": 0.029636, "close": 0.029718, "volume": 244976.0, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 0.029678, "high": 0.029914, "low": 0.029678, "close": 0.029888, "volume": 636893.0, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 0.029868, "high": 0.029968, "low": 0.029801, "close": 0.029961, "volume": 2841491.0, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 0.029956, "high": 0.030153, "low": 0.029731, "close": 0.030061, "volume": 1554063.0, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 0.029962, "high": 0.030156, "low": 0.029962, "close": 0.030156, "volume": 107870.0, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 0.030156, "high": 0.030253, "low": 0.029998, "close": 0.030063, "volume": 331457.0, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 0.030059, "high": 0.030932, "low": 0.030042, "close": 0.030859, "volume": 1441186.0, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 0.030953, "high": 0.031493, "low": 0.03088, "close": 0.031332, "volume": 2313756.0, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 0.031417, "high": 0.031622, "low": 0.031257, "close": 0.031333, "volume": 792934.0, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 0.0314, "high": 0.03154, "low": 0.031225, "close": 0.031225, "volume": 305718.0, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 0.031313, "high": 0.031667, "low": 0.031278, "close": 0.031661, "volume": 275562.0, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 0.031641, "high": 0.032085, "low": 0.031629, "close": 0.031877, "volume": 276758.0, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 0.031912, "high": 0.031912, "low": 0.031578, "close": 0.031653, "volume": 131163.0, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 0.031741, "high": 0.03189, "low": 0.031678, "close": 0.031744, "volume": 1218285.0, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 0.031649, "high": 0.031649, "low": 0.031324, "close": 0.03157, "volume": 313531.0, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 0.031612, "high": 0.031741, "low": 0.031336, "close": 0.031336, "volume": 187487.0, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 0.031299, "high": 0.031555, "low": 0.031257, "close": 0.031395, "volume": 352497.0, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 0.031401, "high": 0.031832, "low": 0.031114, "close": 0.031347, "volume": 826909.0, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 0.031338, "high": 0.031381, "low": 0.031041, "close": 0.031227, "volume": 258606.0, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 0.03123, "high": 0.031741, "low": 0.03123, "close": 0.031284, "volume": 945232.0, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 0.031232, "high": 0.031573, "low": 0.031232, "close": 0.031526, "volume": 1882724.0, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 0.031395, "high": 0.031832, "low": 0.031365, "close": 0.031611, "volume": 359752.0, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 0.031636, "high": 0.031893, "low": 0.031578, "close": 0.031735, "volume": 205109.0, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 0.031679, "high": 0.03174, "low": 0.031508, "close": 0.03174, "volume": 196554.0, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 0.031697, "high": 0.03187, "low": 0.031492, "close": 0.031627, "volume": 204969.0, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 0.031682, "high": 0.032358, "low": 0.031626, "close": 0.0322, "volume": 2329093.0, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 0.032235, "high": 0.032843, "low": 0.032136, "close": 0.032605, "volume": 5815183.0, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 0.032631, "high": 0.03273, "low": 0.032405, "close": 0.03273, "volume": 909904.0, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 0.032761, "high": 0.033075, "low": 0.032602, "close": 0.033056, "volume": 1108793.0, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 0.032921, "high": 0.033325, "low": 0.032514, "close": 0.032595, "volume": 537249.0, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 0.032527, "high": 0.032666, "low": 0.032349, "close": 0.032645, "volume": 518490.0, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 0.032675, "high": 0.033258, "low": 0.032665, "close": 0.033206, "volume": 1038964.0, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 0.033285, "high": 0.03346, "low": 0.032795, "close": 0.032916, "volume": 811985.0, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 0.032812, "high": 0.033002, "low": 0.032719, "close": 0.032925, "volume": 206455.0, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 0.032778, "high": 0.033378, "low": 0.032545, "close": 0.032955, "volume": 332882.0, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 0.032972, "high": 0.032972, "low": 0.03234, "close": 0.03249, "volume": 2477722.0, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 0.032486, "high": 0.032934, "low": 0.032469, "close": 0.032932, "volume": 1048390.0, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 0.032957, "high": 0.033498, "low": 0.032957, "close": 0.033133, "volume": 2716665.0, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 0.033172, "high": 0.033172, "low": 0.032566, "close": 0.032843, "volume": 570438.0, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 0.032888, "high": 0.03308, "low": 0.032719, "close": 0.032957, "volume": 357003.0, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 0.03308, "high": 0.033531, "low": 0.032983, "close": 0.033457, "volume": 541729.0, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 0.033424, "high": 0.033471, "low": 0.03266, "close": 0.032837, "volume": 374181.0, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 0.032851, "high": 0.033437, "low": 0.032097, "close": 0.032166, "volume": 2917512.0, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 0.032206, "high": 0.032686, "low": 0.031807, "close": 0.032608, "volume": 3295176.0, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 0.032631, "high": 0.033373, "low": 0.032351, "close": 0.033118, "volume": 3728917.0, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 0.033116, "high": 0.033497, "low": 0.032773, "close": 0.033219, "volume": 2059807.0, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 0.033204, "high": 0.033438, "low": 0.032792, "close": 0.033438, "volume": 1728643.0, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 0.033333, "high": 0.033747, "low": 0.03266, "close": 0.032712, "volume": 1978471.0, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 0.032626, "high": 0.032855, "low": 0.032508, "close": 0.032705, "volume": 2947485.0, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 0.032677, "high": 0.033048, "low": 0.032677, "close": 0.032902, "volume": 1662066.0, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 0.03294, "high": 0.032961, "low": 0.03261, "close": 0.032685, "volume": 1813343.0, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 0.032715, "high": 0.033166, "low": 0.032715, "close": 0.033156, "volume": 990976.0, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 0.033089, "high": 0.033128, "low": 0.032773, "close": 0.032773, "volume": 401954.0, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 0.032887, "high": 0.033628, "low": 0.03266, "close": 0.033568, "volume": 590331.0, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 0.033611, "high": 0.034108, "low": 0.033266, "close": 0.033734, "volume": 2274922.0, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 0.033689, "high": 0.033844, "low": 0.033073, "close": 0.033332, "volume": 1102163.0, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 0.033361, "high": 0.033361, "low": 0.032744, "close": 0.032755, "volume": 861967.0, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 0.032902, "high": 0.033801, "low": 0.032566, "close": 0.033575, "volume": 1016344.0, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 0.033596, "high": 0.033784, "low": 0.033101, "close": 0.033386, "volume": 459320.0, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 0.033402, "high": 0.033704, "low": 0.033359, "close": 0.033383, "volume": 282557.0, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 0.033367, "high": 0.033532, "low": 0.032891, "close": 0.032908, "volume": 1469479.0, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 0.032977, "high": 0.033378, "low": 0.032768, "close": 0.033378, "volume": 537581.0, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 0.033376, "high": 0.033532, "low": 0.033312, "close": 0.033532, "volume": 83534.0, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 0.033559, "high": 0.033559, "low": 0.033143, "close": 0.033149, "volume": 321888.0, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 0.033183, "high": 0.033451, "low": 0.032891, "close": 0.03308, "volume": 1177985.0, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 0.033121, "high": 0.033438, "low": 0.032837, "close": 0.033174, "volume": 404656.0, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 0.033261, "high": 0.033801, "low": 0.033133, "close": 0.03343, "volume": 1026862.0, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 0.033455, "high": 0.033475, "low": 0.032282, "close": 0.032602, "volume": 1531533.0, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 0.032566, "high": 0.03273, "low": 0.031989, "close": 0.031992, "volume": 2059581.0, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 0.032, "high": 0.032, "low": 0.0315, "close": 0.031687, "volume": 1521811.0, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 0.031674, "high": 0.031678, "low": 0.030891, "close": 0.031307, "volume": 2475467.0, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 0.031344, "high": 0.031427, "low": 0.031058, "close": 0.031128, "volume": 1508657.0, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 0.031025, "high": 0.031288, "low": 0.030903, "close": 0.031166, "volume": 386881.0, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 0.031058, "high": 0.031076, "low": 0.029999, "close": 0.030396, "volume": 8422969.0, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 0.030369, "high": 0.030597, "low": 0.030178, "close": 0.030212, "volume": 3894343.0, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 0.030214, "high": 0.030458, "low": 0.030018, "close": 0.030458, "volume": 901922.0, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 0.030473, "high": 0.030817, "low": 0.030473, "close": 0.030504, "volume": 824107.0, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 0.030451, "high": 0.030566, "low": 0.03007, "close": 0.030424, "volume": 480743.0, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 0.030422, "high": 0.030932, "low": 0.030396, "close": 0.03078, "volume": 587192.0, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 0.030725, "high": 0.030942, "low": 0.03056, "close": 0.030686, "volume": 366425.0, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 0.030744, "high": 0.030753, "low": 0.030362, "close": 0.030362, "volume": 186661.0, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 0.030341, "high": 0.030566, "low": 0.03023, "close": 0.030566, "volume": 217115.0, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 0.030451, "high": 0.030745, "low": 0.030211, "close": 0.030731, "volume": 83977.0, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 0.030615, "high": 0.030745, "low": 0.030526, "close": 0.030731, "volume": 32203.0, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 0.030713, "high": 0.031008, "low": 0.03067, "close": 0.030692, "volume": 328666.0, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 0.030615, "high": 0.030897, "low": 0.030615, "close": 0.030773, "volume": 110907.0, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 0.030683, "high": 0.031028, "low": 0.03067, "close": 0.03083, "volume": 1176701.0, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 0.030884, "high": 0.031153, "low": 0.030671, "close": 0.031084, "volume": 339973.0, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 0.031008, "high": 0.031242, "low": 0.030871, "close": 0.031212, "volume": 276274.0, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 0.031264, "high": 0.031264, "low": 0.031025, "close": 0.03103, "volume": 381555.0, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 0.031051, "high": 0.031064, "low": 0.030341, "close": 0.030676, "volume": 1912919.0, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 0.030623, "high": 0.030953, "low": 0.030505, "close": 0.030896, "volume": 978307.0, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 0.030855, "high": 0.031199, "low": 0.030855, "close": 0.030914, "volume": 1180109.0, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 0.030933, "high": 0.031087, "low": 0.030762, "close": 0.031021, "volume": 1930833.0, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 0.031119, "high": 0.031147, "low": 0.030813, "close": 0.030898, "volume": 363081.0, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 0.030947, "high": 0.031162, "low": 0.030771, "close": 0.030918, "volume": 461441.0, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 0.03078, "high": 0.031064, "low": 0.030761, "close": 0.031064, "volume": 128241.0, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 0.030998, "high": 0.031344, "low": 0.030998, "close": 0.031207, "volume": 806313.0, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 0.031207, "high": 0.031384, "low": 0.031207, "close": 0.031384, "volume": 31756.0, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 0.031384, "high": 0.03169, "low": 0.031293, "close": 0.031488, "volume": 3712972.0, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 0.031517, "high": 0.031627, "low": 0.031454, "close": 0.031454, "volume": 399436.0, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 0.031451, "high": 0.031555, "low": 0.031274, "close": 0.031274, "volume": 131200.0, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 0.031247, "high": 0.031683, "low": 0.031247, "close": 0.031683, "volume": 376631.0, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 0.031692, "high": 0.031712, "low": 0.031395, "close": 0.031395, "volume": 201041.0, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 0.031421, "high": 0.031421, "low": 0.031299, "close": 0.031311, "volume": 120315.0, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 0.031291, "high": 0.031355, "low": 0.031079, "close": 0.031114, "volume": 847025.0, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 0.03122, "high": 0.031314, "low": 0.03122, "close": 0.031314, "volume": 54073.0, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 0.03127, "high": 0.03127, "low": 0.031114, "close": 0.031114, "volume": 68855.0, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 0.031058, "high": 0.031152, "low": 0.030891, "close": 0.031064, "volume": 362670.0, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 0.030964, "high": 0.031064, "low": 0.030891, "close": 0.030934, "volume": 125873.0, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 0.030872, "high": 0.030953, "low": 0.030505, "close": 0.030704, "volume": 504479.0, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 0.030673, "high": 0.030673, "low": 0.03007, "close": 0.030171, "volume": 850433.0, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 0.030237, "high": 0.030511, "low": 0.030016, "close": 0.030213, "volume": 1690673.0, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 0.030211, "high": 0.030485, "low": 0.029932, "close": 0.029945, "volume": 1528108.0, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 0.03, "high": 0.030456, "low": 0.029919, "close": 0.030364, "volume": 2216001.0, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 0.030369, "high": 0.030474, "low": 0.029872, "close": 0.030123, "volume": 2612526.0, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 0.030062, "high": 0.030062, "low": 0.029827, "close": 0.029931, "volume": 775895.0, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 0.029888, "high": 0.030042, "low": 0.029783, "close": 0.029977, "volume": 193581.0, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 0.030075, "high": 0.030184, "low": 0.029832, "close": 0.029948, "volume": 375504.0, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 0.029855, "high": 0.030012, "low": 0.029797, "close": 0.029866, "volume": 358322.0, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 0.03, "high": 0.030078, "low": 0.029908, "close": 0.030078, "volume": 183814.0, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 0.029991, "high": 0.030184, "low": 0.029991, "close": 0.030184, "volume": 1179168.0, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 0.030149, "high": 0.030372, "low": 0.030099, "close": 0.030372, "volume": 3702831.0, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 0.030305, "high": 0.030453, "low": 0.030124, "close": 0.030124, "volume": 817344.0, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 0.030185, "high": 0.03029, "low": 0.03007, "close": 0.030134, "volume": 235993.0, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 0.030186, "high": 0.030291, "low": 0.030109, "close": 0.030109, "volume": 31556.0, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 0.030156, "high": 0.030156, "low": 0.029908, "close": 0.029974, "volume": 153005.0, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 0.030021, "high": 0.030021, "low": 0.029588, "close": 0.029806, "volume": 2172240.0, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 0.029794, "high": 0.02993, "low": 0.029771, "close": 0.029912, "volume": 213796.0, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 0.029872, "high": 0.030511, "low": 0.029872, "close": 0.030498, "volume": 677138.0, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 0.030494, "high": 0.030502, "low": 0.030319, "close": 0.030399, "volume": 136711.0, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 0.030432, "high": 0.030456, "low": 0.03023, "close": 0.030263, "volume": 275882.0, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 0.030178, "high": 0.030196, "low": 0.030124, "close": 0.030169, "volume": 16650.0, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 0.030169, "high": 0.030456, "low": 0.030169, "close": 0.030456, "volume": 80047.0, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 0.030473, "high": 0.030511, "low": 0.030205, "close": 0.030283, "volume": 96076.0, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 0.030302, "high": 0.030511, "low": 0.030287, "close": 0.030511, "volume": 179854.0, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 0.030564, "high": 0.030594, "low": 0.030287, "close": 0.030402, "volume": 171713.0, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 0.030287, "high": 0.030287, "low": 0.029932, "close": 0.029932, "volume": 328320.0, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 0.030057, "high": 0.030216, "low": 0.030057, "close": 0.03007, "volume": 80783.0, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 0.03008, "high": 0.030525, "low": 0.029855, "close": 0.030311, "volume": 1745957.0, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 0.030334, "high": 0.030477, "low": 0.03023, "close": 0.030477, "volume": 181642.0, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 0.030404, "high": 0.030404, "low": 0.030253, "close": 0.030253, "volume": 47740.0, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 0.030326, "high": 0.030402, "low": 0.030131, "close": 0.030402, "volume": 107838.0, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 0.030439, "high": 0.030473, "low": 0.030341, "close": 0.030363, "volume": 52502.0, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 0.030287, "high": 0.030315, "low": 0.030178, "close": 0.030232, "volume": 96924.0, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 0.030272, "high": 0.030473, "low": 0.030195, "close": 0.030393, "volume": 102464.0, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 0.030419, "high": 0.030511, "low": 0.030329, "close": 0.030499, "volume": 1853347.0, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 0.030497, "high": 0.030706, "low": 0.030451, "close": 0.030451, "volume": 544165.0, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 0.030413, "high": 0.030566, "low": 0.030341, "close": 0.030546, "volume": 451635.0, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 0.030548, "high": 0.030699, "low": 0.030262, "close": 0.030262, "volume": 388690.0, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 0.030233, "high": 0.030233, "low": 0.03007, "close": 0.03007, "volume": 81943.0, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 0.030016, "high": 0.03029, "low": 0.030016, "close": 0.030235, "volume": 130410.0, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 0.030139, "high": 0.030292, "low": 0.030139, "close": 0.030179, "volume": 138193.0, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 0.030292, "high": 0.030297, "low": 0.03007, "close": 0.030238, "volume": 93549.0, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 0.030188, "high": 0.030572, "low": 0.030188, "close": 0.030539, "volume": 121752.0, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 0.030479, "high": 0.030511, "low": 0.030396, "close": 0.030511, "volume": 48833.0, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 0.030396, "high": 0.030511, "low": 0.030341, "close": 0.030378, "volume": 22902.0, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 0.030387, "high": 0.030521, "low": 0.030387, "close": 0.030409, "volume": 670768.0, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 0.030409, "high": 0.030409, "low": 0.03007, "close": 0.030259, "volume": 667420.0, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 0.030347, "high": 0.030402, "low": 0.030287, "close": 0.030339, "volume": 42156.0, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 0.030233, "high": 0.030366, "low": 0.030178, "close": 0.030366, "volume": 24337.0, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 0.030288, "high": 0.030402, "low": 0.030224, "close": 0.030224, "volume": 54757.0, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 0.030288, "high": 0.030347, "low": 0.030233, "close": 0.030244, "volume": 121985.0, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 0.03023, "high": 0.030402, "low": 0.030178, "close": 0.030377, "volume": 60711.0, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 0.030376, "high": 0.030648, "low": 0.030369, "close": 0.030648, "volume": 290280.0, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 0.03066, "high": 0.030884, "low": 0.030396, "close": 0.030396, "volume": 432072.0, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 0.030511, "high": 0.030778, "low": 0.030511, "close": 0.030622, "volume": 397179.0, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 0.03067, "high": 0.030716, "low": 0.03056, "close": 0.030599, "volume": 346815.0, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 0.030606, "high": 0.030735, "low": 0.030505, "close": 0.030731, "volume": 72922.0, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 0.030745, "high": 0.030841, "low": 0.030606, "close": 0.030606, "volume": 716068.0, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 0.030565, "high": 0.030606, "low": 0.030505, "close": 0.030573, "volume": 214237.0, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 0.030619, "high": 0.030676, "low": 0.030353, "close": 0.030487, "volume": 81161.0, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 0.030507, "high": 0.030555, "low": 0.030308, "close": 0.030411, "volume": 342958.0, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 0.030364, "high": 0.030999, "low": 0.030321, "close": 0.030987, "volume": 1213637.0, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 0.030987, "high": 0.031518, "low": 0.030984, "close": 0.031395, "volume": 2771549.0, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 0.03144, "high": 0.03157, "low": 0.031267, "close": 0.031368, "volume": 822365.0, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 0.031426, "high": 0.031629, "low": 0.031354, "close": 0.031605, "volume": 975255.0, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 0.03164, "high": 0.031723, "low": 0.031538, "close": 0.031538, "volume": 277415.0, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 0.031613, "high": 0.031846, "low": 0.031611, "close": 0.031611, "volume": 223414.0, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 0.031637, "high": 0.032149, "low": 0.031508, "close": 0.032068, "volume": 659946.0, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 0.03209, "high": 0.032207, "low": 0.031891, "close": 0.032039, "volume": 768523.0, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 0.032085, "high": 0.032725, "low": 0.032085, "close": 0.032695, "volume": 519828.0, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 0.032702, "high": 0.032702, "low": 0.032451, "close": 0.032543, "volume": 1221791.0, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 0.032608, "high": 0.032666, "low": 0.032483, "close": 0.032584, "volume": 932897.0, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 0.032589, "high": 0.032622, "low": 0.031964, "close": 0.0322, "volume": 625563.0, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 0.032207, "high": 0.032291, "low": 0.03196, "close": 0.032069, "volume": 435004.0, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 0.032037, "high": 0.032037, "low": 0.031768, "close": 0.031886, "volume": 554090.0, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 0.031936, "high": 0.032149, "low": 0.031849, "close": 0.031859, "volume": 447084.0, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 0.031859, "high": 0.031879, "low": 0.031388, "close": 0.031683, "volume": 276428.0, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 0.03168, "high": 0.031712, "low": 0.031274, "close": 0.031373, "volume": 631147.0, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 0.0314, "high": 0.031457, "low": 0.031116, "close": 0.031441, "volume": 226269.0, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 0.031457, "high": 0.031488, "low": 0.031274, "close": 0.031457, "volume": 158143.0, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 0.031375, "high": 0.03139, "low": 0.031144, "close": 0.031388, "volume": 1398252.0, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 0.031388, "high": 0.031718, "low": 0.031, "close": 0.031718, "volume": 2290580.0, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 0.031704, "high": 0.031832, "low": 0.031598, "close": 0.031794, "volume": 167132.0, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 0.03179, "high": 0.031803, "low": 0.031451, "close": 0.031506, "volume": 73487.0, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 0.031488, "high": 0.031855, "low": 0.031451, "close": 0.031792, "volume": 353912.0, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 0.031759, "high": 0.031798, "low": 0.030111, "close": 0.030179, "volume": 4289382.0, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 0.030122, "high": 0.030321, "low": 0.029411, "close": 0.029872, "volume": 2632298.0, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 0.0298, "high": 0.030021, "low": 0.029588, "close": 0.029968, "volume": 441582.0, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 0.029974, "high": 0.030458, "low": 0.029974, "close": 0.030351, "volume": 2015228.0, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 0.030252, "high": 0.030252, "low": 0.03007, "close": 0.03021, "volume": 922905.0, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 0.030196, "high": 0.030261, "low": 0.029962, "close": 0.030124, "volume": 960569.0, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 0.03017, "high": 0.03017, "low": 0.030016, "close": 0.0301, "volume": 84416.0, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 0.030175, "high": 0.030326, "low": 0.030175, "close": 0.03031, "volume": 217513.0, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 0.030299, "high": 0.030402, "low": 0.030263, "close": 0.030287, "volume": 75998.0, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 0.030251, "high": 0.030281, "low": 0.030233, "close": 0.030265, "volume": 25836.0, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 0.030178, "high": 0.030284, "low": 0.030175, "close": 0.030175, "volume": 181415.0, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 0.030124, "high": 0.030124, "low": 0.029674, "close": 0.029908, "volume": 684002.0, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 0.029931, "high": 0.030025, "low": 0.029797, "close": 0.029978, "volume": 72618.0, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 0.029956, "high": 0.030251, "low": 0.029855, "close": 0.03007, "volume": 129751.0, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 0.030137, "high": 0.030549, "low": 0.03007, "close": 0.030396, "volume": 341030.0, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 0.030421, "high": 0.030421, "low": 0.03007, "close": 0.03015, "volume": 149605.0, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 0.030112, "high": 0.030195, "low": 0.030016, "close": 0.030195, "volume": 89250.0, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 0.030155, "high": 0.030292, "low": 0.030155, "close": 0.030292, "volume": 101067.0, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 0.030321, "high": 0.030587, "low": 0.030321, "close": 0.030402, "volume": 88032.0, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 0.030552, "high": 0.031242, "low": 0.030552, "close": 0.030956, "volume": 3572573.0, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 0.031008, "high": 0.031239, "low": 0.030929, "close": 0.031048, "volume": 8215583.0, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 0.030993, "high": 0.031344, "low": 0.030779, "close": 0.030979, "volume": 5323741.0, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 0.031016, "high": 0.03105, "low": 0.030034, "close": 0.030615, "volume": 3981122.0, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 0.030731, "high": 0.030958, "low": 0.030413, "close": 0.030675, "volume": 1866170.0, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 0.030688, "high": 0.031051, "low": 0.030682, "close": 0.030793, "volume": 502452.0, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 0.03078, "high": 0.031063, "low": 0.030451, "close": 0.031063, "volume": 642239.0, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 0.031064, "high": 0.031274, "low": 0.030823, "close": 0.030857, "volume": 372223.0, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 0.030857, "high": 0.030857, "low": 0.030041, "close": 0.030184, "volume": 645768.0, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 0.0301, "high": 0.030441, "low": 0.030085, "close": 0.030402, "volume": 191972.0, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 0.030402, "high": 0.030593, "low": 0.030402, "close": 0.030593, "volume": 27076.0, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 0.030618, "high": 0.03062, "low": 0.030379, "close": 0.030566, "volume": 164194.0, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 0.030587, "high": 0.030628, "low": 0.030379, "close": 0.030628, "volume": 34701.0, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 0.030546, "high": 0.030685, "low": 0.030495, "close": 0.030552, "volume": 167978.0, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 0.030505, "high": 0.030735, "low": 0.030477, "close": 0.030735, "volume": 52292.0, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 0.030745, "high": 0.030749, "low": 0.030477, "close": 0.030543, "volume": 27302.0, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 0.030479, "high": 0.030619, "low": 0.030451, "close": 0.030617, "volume": 488621.0, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 0.03062, "high": 0.030676, "low": 0.030373, "close": 0.03041, "volume": 169886.0, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 0.030477, "high": 0.031064, "low": 0.030468, "close": 0.030947, "volume": 484302.0, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 0.030929, "high": 0.030995, "low": 0.030652, "close": 0.030708, "volume": 320131.0, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 0.030708, "high": 0.030777, "low": 0.030615, "close": 0.030681, "volume": 334871.0, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 0.030742, "high": 0.030897, "low": 0.030482, "close": 0.030488, "volume": 340404.0, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 0.030535, "high": 0.030669, "low": 0.030502, "close": 0.030538, "volume": 384829.0, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 0.03062, "high": 0.030628, "low": 0.030158, "close": 0.030336, "volume": 1054294.0, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 0.030287, "high": 0.030369, "low": 0.030129, "close": 0.030233, "volume": 96783.0, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 0.030291, "high": 0.030455, "low": 0.030287, "close": 0.030291, "volume": 753363.0, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 0.030345, "high": 0.030587, "low": 0.030345, "close": 0.030567, "volume": 32930.0, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 0.030593, "high": 0.030628, "low": 0.030287, "close": 0.030312, "volume": 1064280.0, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 0.030431, "high": 0.030468, "low": 0.03013, "close": 0.030289, "volume": 986481.0, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 0.030258, "high": 0.030279, "low": 0.029908, "close": 0.030149, "volume": 653339.0, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 0.030206, "high": 0.030316, "low": 0.030025, "close": 0.030058, "volume": 1068391.0, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 0.030027, "high": 0.030251, "low": 0.029979, "close": 0.030251, "volume": 314593.0, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 0.030255, "high": 0.030355, "low": 0.030212, "close": 0.030294, "volume": 183439.0, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 0.030294, "high": 0.030295, "low": 0.03013, "close": 0.030224, "volume": 103303.0, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 0.030204, "high": 0.030388, "low": 0.030178, "close": 0.030303, "volume": 427754.0, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 0.030308, "high": 0.030332, "low": 0.030234, "close": 0.030263, "volume": 24598.0, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 0.030263, "high": 0.030511, "low": 0.030235, "close": 0.03046, "volume": 61585.0, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 0.030489, "high": 0.030676, "low": 0.030459, "close": 0.030648, "volume": 511100.0, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 0.030682, "high": 0.030854, "low": 0.030628, "close": 0.030696, "volume": 105998.0, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 0.030742, "high": 0.030744, "low": 0.030629, "close": 0.030633, "volume": 102857.0, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 0.030632, "high": 0.03073, "low": 0.030565, "close": 0.030573, "volume": 61928.0, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 0.030571, "high": 0.030645, "low": 0.03036, "close": 0.030622, "volume": 303877.0, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 0.030613, "high": 0.032512, "low": 0.030612, "close": 0.031858, "volume": 10392982.0, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 0.031858, "high": 0.032029, "low": 0.031108, "close": 0.031488, "volume": 4080579.0, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 0.03143, "high": 0.032014, "low": 0.03132, "close": 0.031768, "volume": 3024145.0, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 0.031784, "high": 0.032238, "low": 0.031578, "close": 0.032238, "volume": 1498797.0, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 0.032244, "high": 0.033051, "low": 0.032244, "close": 0.032678, "volume": 2741412.0, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 0.032725, "high": 0.033121, "low": 0.03231, "close": 0.032342, "volume": 3246914.0, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 0.03232, "high": 0.032501, "low": 0.031926, "close": 0.031926, "volume": 958989.0, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 0.031936, "high": 0.033042, "low": 0.031813, "close": 0.032943, "volume": 5268737.0, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 0.032943, "high": 0.032943, "low": 0.032446, "close": 0.032485, "volume": 1355027.0, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 0.032426, "high": 0.032426, "low": 0.032025, "close": 0.032029, "volume": 183645.0, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 0.032021, "high": 0.032021, "low": 0.031628, "close": 0.031839, "volume": 416649.0, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 0.031792, "high": 0.031881, "low": 0.030852, "close": 0.031137, "volume": 3741313.0, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 0.031187, "high": 0.031488, "low": 0.031114, "close": 0.031396, "volume": 870721.0, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 0.031282, "high": 0.031798, "low": 0.031279, "close": 0.031798, "volume": 372860.0, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 0.031829, "high": 0.032331, "low": 0.031829, "close": 0.032114, "volume": 656452.0, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 0.032119, "high": 0.032119, "low": 0.031713, "close": 0.031746, "volume": 1078011.0, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 0.031786, "high": 0.032085, "low": 0.031707, "close": 0.031906, "volume": 631557.0, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 0.03197, "high": 0.032097, "low": 0.031621, "close": 0.031692, "volume": 287032.0, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 0.031691, "high": 0.031691, "low": 0.031546, "close": 0.031683, "volume": 44448.0, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 0.031564, "high": 0.031725, "low": 0.031214, "close": 0.031214, "volume": 267563.0, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 0.031344, "high": 0.03139, "low": 0.030778, "close": 0.03082, "volume": 329470.0, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 0.030778, "high": 0.03112, "low": 0.030778, "close": 0.031054, "volume": 80832.0, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 0.031086, "high": 0.031242, "low": 0.031002, "close": 0.0312, "volume": 126667.0, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 0.031288, "high": 0.031426, "low": 0.030081, "close": 0.030135, "volume": 4789821.0, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 0.03007, "high": 0.030242, "low": 0.029653, "close": 0.030094, "volume": 2952061.0, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 0.030095, "high": 0.030628, "low": 0.029883, "close": 0.030342, "volume": 1448635.0, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 0.030368, "high": 0.030368, "low": 0.030124, "close": 0.030228, "volume": 130379.0, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 0.030144, "high": 0.030292, "low": 0.029468, "close": 0.029806, "volume": 1945145.0, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 0.029694, "high": 0.029968, "low": 0.02966, "close": 0.029848, "volume": 419655.0, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 0.029772, "high": 0.029861, "low": 0.029665, "close": 0.029771, "volume": 207767.0, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 0.029694, "high": 0.03013, "low": 0.029588, "close": 0.029783, "volume": 1336815.0, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 0.029798, "high": 0.030129, "low": 0.029738, "close": 0.030035, "volume": 324704.0, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 0.030014, "high": 0.030014, "low": 0.029702, "close": 0.029841, "volume": 2643673.0, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 0.029838, "high": 0.030021, "low": 0.02975, "close": 0.029789, "volume": 425476.0, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 0.029773, "high": 0.029856, "low": 0.029146, "close": 0.02944, "volume": 1142143.0, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 0.029451, "high": 0.02996, "low": 0.029398, "close": 0.029852, "volume": 568497.0, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 0.02985, "high": 0.029892, "low": 0.029703, "close": 0.029763, "volume": 147792.0, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 0.02975, "high": 0.029899, "low": 0.029643, "close": 0.029826, "volume": 348609.0, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 0.029843, "high": 0.030001, "low": 0.029818, "close": 0.029977, "volume": 184801.0, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 0.030021, "high": 0.03013, "low": 0.029967, "close": 0.0301, "volume": 197908.0, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 0.030141, "high": 0.030213, "low": 0.029869, "close": 0.029925, "volume": 202672.0, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 0.029899, "high": 0.02996, "low": 0.029863, "close": 0.029933, "volume": 29950.0, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 0.029949, "high": 0.03013, "low": 0.029908, "close": 0.030046, "volume": 164759.0, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 0.030047, "high": 0.030047, "low": 0.029343, "close": 0.029343, "volume": 503420.0, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 0.029323, "high": 0.029724, "low": 0.029145, "close": 0.029503, "volume": 914638.0, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 0.029489, "high": 0.029585, "low": 0.029018, "close": 0.029096, "volume": 301931.0, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 0.029097, "high": 0.029097, "low": 0.028449, "close": 0.02855, "volume": 8860498.0, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 0.02855, "high": 0.028722, "low": 0.02823, "close": 0.02823, "volume": 659115.0, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 0.028248, "high": 0.02854, "low": 0.028035, "close": 0.02842, "volume": 1411431.0, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 0.02837, "high": 0.028406, "low": 0.027787, "close": 0.027798, "volume": 2350674.0, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 0.027798, "high": 0.02791, "low": 0.027149, "close": 0.027268, "volume": 1865214.0, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 0.027295, "high": 0.02779, "low": 0.027102, "close": 0.02767, "volume": 1179338.0, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 0.027608, "high": 0.027829, "low": 0.027608, "close": 0.027752, "volume": 347348.0, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 0.027687, "high": 0.028035, "low": 0.027577, "close": 0.027885, "volume": 773493.0, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 0.027848, "high": 0.027964, "low": 0.027799, "close": 0.027799, "volume": 305262.0, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 0.027809, "high": 0.027809, "low": 0.027389, "close": 0.027424, "volume": 1461469.0, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 0.027467, "high": 0.027865, "low": 0.027467, "close": 0.02778, "volume": 281091.0, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 0.02778, "high": 0.028085, "low": 0.027713, "close": 0.028084, "volume": 2340544.0, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 0.028066, "high": 0.028066, "low": 0.027444, "close": 0.027525, "volume": 296583.0, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 0.027631, "high": 0.027985, "low": 0.027631, "close": 0.027951, "volume": 812016.0, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 0.027902, "high": 0.027906, "low": 0.026978, "close": 0.027027, "volume": 1396745.0, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 0.026993, "high": 0.027234, "low": 0.025821, "close": 0.025821, "volume": 1756456.0, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 0.02591, "high": 0.026524, "low": 0.025847, "close": 0.02639, "volume": 1105192.0, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 0.0265, "high": 0.026612, "low": 0.026235, "close": 0.026235, "volume": 334338.0, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 0.026148, "high": 0.026384, "low": 0.025896, "close": 0.026067, "volume": 405595.0, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 0.026287, "high": 0.026502, "low": 0.026275, "close": 0.026477, "volume": 219768.0, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 0.026327, "high": 0.026678, "low": 0.026193, "close": 0.026678, "volume": 454637.0, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 0.026632, "high": 0.026902, "low": 0.026494, "close": 0.026772, "volume": 446665.0, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 0.026659, "high": 0.026711, "low": 0.026468, "close": 0.026468, "volume": 229097.0, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 0.026429, "high": 0.026775, "low": 0.026402, "close": 0.026478, "volume": 93767.0, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 0.026434, "high": 0.026654, "low": 0.026275, "close": 0.026592, "volume": 489715.0, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 0.02659, "high": 0.026875, "low": 0.026402, "close": 0.026402, "volume": 557424.0, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 0.02648, "high": 0.02648, "low": 0.026022, "close": 0.026157, "volume": 561018.0, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 0.026173, "high": 0.027631, "low": 0.025687, "close": 0.027186, "volume": 2686623.0, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 0.027229, "high": 0.027765, "low": 0.027205, "close": 0.027538, "volume": 1913158.0, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 0.027484, "high": 0.027526, "low": 0.026918, "close": 0.026938, "volume": 652951.0, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 0.027073, "high": 0.027595, "low": 0.027069, "close": 0.027421, "volume": 595960.0, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 0.027383, "high": 0.027384, "low": 0.027168, "close": 0.027277, "volume": 333998.0, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 0.027119, "high": 0.027119, "low": 0.026858, "close": 0.026858, "volume": 283407.0, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 0.026925, "high": 0.027029, "low": 0.026717, "close": 0.026717, "volume": 152877.0, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 0.026696, "high": 0.026885, "low": 0.026661, "close": 0.026707, "volume": 2562961.0, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 0.026672, "high": 0.026746, "low": 0.026213, "close": 0.026272, "volume": 1461459.0, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 0.026235, "high": 0.026491, "low": 0.025672, "close": 0.025673, "volume": 1574342.0, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 0.025647, "high": 0.0262, "low": 0.024965, "close": 0.025001, "volume": 1998402.0, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 0.025085, "high": 0.025237, "low": 0.024358, "close": 0.024695, "volume": 3466066.0, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 0.024704, "high": 0.024821, "low": 0.024064, "close": 0.02422, "volume": 11171455.0, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 0.024251, "high": 0.024842, "low": 0.023967, "close": 0.024586, "volume": 7158154.0, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 0.024565, "high": 0.025267, "low": 0.024507, "close": 0.024559, "volume": 3856069.0, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 0.024532, "high": 0.024747, "low": 0.023988, "close": 0.024007, "volume": 1373861.0, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 0.024021, "high": 0.024616, "low": 0.023955, "close": 0.024156, "volume": 1061517.0, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 0.024242, "high": 0.024505, "low": 0.023283, "close": 0.02372, "volume": 3566619.0, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 0.023765, "high": 0.0238, "low": 0.022824, "close": 0.022824, "volume": 6062957.0, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 0.022823, "high": 0.023898, "low": 0.022496, "close": 0.023089, "volume": 4250246.0, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 0.023055, "high": 0.023554, "low": 0.022936, "close": 0.022966, "volume": 5134942.0, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 0.023005, "high": 0.023111, "low": 0.022416, "close": 0.02273, "volume": 4313041.0, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 0.02273, "high": 0.023714, "low": 0.02273, "close": 0.022851, "volume": 1983272.0, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 0.0229, "high": 0.023542, "low": 0.022643, "close": 0.02335, "volume": 4205698.0, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 0.023274, "high": 0.023387, "low": 0.022237, "close": 0.022676, "volume": 9869874.0, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 0.022626, "high": 0.023841, "low": 0.022538, "close": 0.023639, "volume": 11404661.0, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 0.02363, "high": 0.024725, "low": 0.023394, "close": 0.02424, "volume": 9915087.0, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 0.024301, "high": 0.024304, "low": 0.023636, "close": 0.024156, "volume": 3540085.0, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 0.024156, "high": 0.024395, "low": 0.023935, "close": 0.024009, "volume": 2985460.0, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 0.024043, "high": 0.024167, "low": 0.023852, "close": 0.023993, "volume": 3372150.0, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 0.024006, "high": 0.02498, "low": 0.024006, "close": 0.024283, "volume": 1357124.0, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 0.024306, "high": 0.024346, "low": 0.023591, "close": 0.023654, "volume": 3178597.0, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 0.023685, "high": 0.023898, "low": 0.023163, "close": 0.023163, "volume": 2858069.0, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 0.023195, "high": 0.023887, "low": 0.02306, "close": 0.023829, "volume": 3732760.0, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 0.023836, "high": 0.023927, "low": 0.023132, "close": 0.023132, "volume": 1677748.0, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 0.023204, "high": 0.023213, "low": 0.022262, "close": 0.022293, "volume": 4303659.0, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 0.022237, "high": 0.022953, "low": 0.021959, "close": 0.022764, "volume": 5202656.0, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 0.022877, "high": 0.023836, "low": 0.022743, "close": 0.023785, "volume": 5587444.0, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 0.023834, "high": 0.024153, "low": 0.023394, "close": 0.023565, "volume": 647870.0, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 0.023565, "high": 0.024686, "low": 0.023513, "close": 0.024492, "volume": 4301519.0, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 0.024524, "high": 0.024734, "low": 0.024268, "close": 0.024714, "volume": 1786157.0, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 0.024664, "high": 0.024813, "low": 0.024, "close": 0.024654, "volume": 846701.0, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 0.024614, "high": 0.02467, "low": 0.024083, "close": 0.024118, "volume": 2129588.0, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 0.024154, "high": 0.024201, "low": 0.023736, "close": 0.023841, "volume": 489328.0, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 0.023775, "high": 0.023898, "low": 0.023585, "close": 0.023645, "volume": 174530.0, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 0.02367, "high": 0.023746, "low": 0.023273, "close": 0.023411, "volume": 1474892.0, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 0.023473, "high": 0.024015, "low": 0.023094, "close": 0.023739, "volume": 1613612.0, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 0.023785, "high": 0.024223, "low": 0.023658, "close": 0.024015, "volume": 2042229.0, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 0.024082, "high": 0.024087, "low": 0.023421, "close": 0.024047, "volume": 1643809.0, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 0.024005, "high": 0.024484, "low": 0.023861, "close": 0.024358, "volume": 3622531.0, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 0.024349, "high": 0.024414, "low": 0.023622, "close": 0.023725, "volume": 2497221.0, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 0.023695, "high": 0.024095, "low": 0.023561, "close": 0.023561, "volume": 1524420.0, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 0.023555, "high": 0.024019, "low": 0.023555, "close": 0.023631, "volume": 855634.0, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 0.023661, "high": 0.023827, "low": 0.023461, "close": 0.023792, "volume": 1625132.0, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 0.02375, "high": 0.023779, "low": 0.023186, "close": 0.023427, "volume": 1483332.0, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 0.023554, "high": 0.023616, "low": 0.023063, "close": 0.023258, "volume": 3984836.0, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 0.023185, "high": 0.0235, "low": 0.023135, "close": 0.023448, "volume": 689811.0, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 0.023506, "high": 0.02415, "low": 0.023506, "close": 0.023944, "volume": 637198.0, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 0.023897, "high": 0.023914, "low": 0.023481, "close": 0.023537, "volume": 1148151.0, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 0.02357, "high": 0.024104, "low": 0.02357, "close": 0.023989, "volume": 2727532.0, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 0.023989, "high": 0.024019, "low": 0.023386, "close": 0.023472, "volume": 452770.0, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 0.023554, "high": 0.023604, "low": 0.022906, "close": 0.022906, "volume": 3167462.0, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 0.022922, "high": 0.022936, "low": 0.022372, "close": 0.0227, "volume": 4723785.0, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 0.022703, "high": 0.022733, "low": 0.022122, "close": 0.022572, "volume": 3048725.0, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 0.022537, "high": 0.022743, "low": 0.022146, "close": 0.022737, "volume": 1656663.0, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 0.022709, "high": 0.022848, "low": 0.022015, "close": 0.022135, "volume": 1062203.0, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 0.02211, "high": 0.022121, "low": 0.021501, "close": 0.021565, "volume": 4701170.0, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 0.021576, "high": 0.021835, "low": 0.02143, "close": 0.021723, "volume": 1925531.0, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 0.021748, "high": 0.022694, "low": 0.021748, "close": 0.022314, "volume": 9677329.0, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 0.022327, "high": 0.023085, "low": 0.022124, "close": 0.022953, "volume": 2201078.0, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 0.022914, "high": 0.023307, "low": 0.022755, "close": 0.022873, "volume": 1231803.0, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 0.022868, "high": 0.023466, "low": 0.02279, "close": 0.023252, "volume": 3003546.0, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 0.023252, "high": 0.023528, "low": 0.022728, "close": 0.022881, "volume": 1346880.0, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 0.022915, "high": 0.023133, "low": 0.022834, "close": 0.023037, "volume": 1971952.0, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 0.023084, "high": 0.023204, "low": 0.022356, "close": 0.022468, "volume": 1312138.0, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 0.02246, "high": 0.023113, "low": 0.022203, "close": 0.022892, "volume": 3110325.0, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 0.022865, "high": 0.024283, "low": 0.021918, "close": 0.023765, "volume": 16418008.0, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 0.023755, "high": 0.024556, "low": 0.023664, "close": 0.024119, "volume": 5534902.0, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 0.024247, "high": 0.024247, "low": 0.023689, "close": 0.024083, "volume": 914131.0, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 0.024079, "high": 0.02501, "low": 0.024044, "close": 0.024794, "volume": 2293823.0, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 0.024811, "high": 0.025234, "low": 0.024811, "close": 0.024903, "volume": 2505052.0, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 0.024857, "high": 0.025573, "low": 0.024857, "close": 0.025573, "volume": 599346.0, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 0.025563, "high": 0.025822, "low": 0.025277, "close": 0.025388, "volume": 889504.0, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 0.025432, "high": 0.025727, "low": 0.024928, "close": 0.024929, "volume": 484644.0, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 0.024973, "high": 0.025103, "low": 0.024727, "close": 0.024878, "volume": 543105.0, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 0.024869, "high": 0.025, "low": 0.024593, "close": 0.024671, "volume": 554491.0, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 0.024672, "high": 0.024962, "low": 0.024535, "close": 0.02455, "volume": 332307.0, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 0.024575, "high": 0.024781, "low": 0.024355, "close": 0.024387, "volume": 1529179.0, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 0.024381, "high": 0.024479, "low": 0.024189, "close": 0.024233, "volume": 241868.0, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 0.024233, "high": 0.024455, "low": 0.023968, "close": 0.024006, "volume": 484557.0, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 0.024005, "high": 0.024185, "low": 0.023765, "close": 0.024088, "volume": 311119.0, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 0.024076, "high": 0.024076, "low": 0.0232, "close": 0.023238, "volume": 924672.0, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 0.023342, "high": 0.023554, "low": 0.022943, "close": 0.023445, "volume": 521686.0, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 0.023394, "high": 0.023504, "low": 0.022937, "close": 0.023125, "volume": 1907184.0, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 0.023173, "high": 0.0238, "low": 0.023073, "close": 0.023281, "volume": 1342052.0, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 0.023299, "high": 0.023616, "low": 0.022689, "close": 0.022954, "volume": 2284464.0, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 0.02285, "high": 0.023275, "low": 0.022667, "close": 0.022972, "volume": 2468694.0, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 0.023022, "high": 0.023594, "low": 0.023022, "close": 0.023367, "volume": 3384477.0, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 0.023372, "high": 0.02372, "low": 0.023063, "close": 0.023609, "volume": 1428844.0, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 0.023604, "high": 0.023691, "low": 0.023257, "close": 0.023257, "volume": 2610413.0, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 0.023257, "high": 0.023288, "low": 0.023063, "close": 0.023103, "volume": 167335.0, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 0.023232, "high": 0.023343, "low": 0.022727, "close": 0.022935, "volume": 759040.0, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 0.023011, "high": 0.023205, "low": 0.022728, "close": 0.023085, "volume": 4048342.0, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 0.023035, "high": 0.023278, "low": 0.022806, "close": 0.022885, "volume": 2682027.0, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 0.022885, "high": 0.022925, "low": 0.022474, "close": 0.022474, "volume": 2192984.0, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 0.022443, "high": 0.022691, "low": 0.022288, "close": 0.022627, "volume": 1638952.0, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 0.02268, "high": 0.023194, "low": 0.022505, "close": 0.022655, "volume": 498488.0, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 0.022839, "high": 0.023554, "low": 0.022839, "close": 0.023503, "volume": 1146096.0, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 0.023594, "high": 0.023594, "low": 0.023063, "close": 0.023186, "volume": 520918.0, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 0.023141, "high": 0.023206, "low": 0.022807, "close": 0.022807, "volume": 232155.0, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 0.02307, "high": 0.023209, "low": 0.022986, "close": 0.023137, "volume": 246879.0, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 0.023246, "high": 0.023494, "low": 0.023246, "close": 0.023366, "volume": 132085.0, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 0.023282, "high": 0.023554, "low": 0.023063, "close": 0.023532, "volume": 226739.0, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 0.023563, "high": 0.023866, "low": 0.023366, "close": 0.023866, "volume": 423255.0, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 0.02369, "high": 0.023898, "low": 0.023508, "close": 0.023626, "volume": 98200.0, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 0.023577, "high": 0.023626, "low": 0.023394, "close": 0.023394, "volume": 67584.0, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 0.023419, "high": 0.023816, "low": 0.023394, "close": 0.023816, "volume": 154213.0, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 0.023808, "high": 0.023898, "low": 0.023565, "close": 0.023586, "volume": 1127870.0, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 0.023587, "high": 0.023639, "low": 0.022934, "close": 0.023094, "volume": 1928055.0, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 0.023057, "high": 0.023648, "low": 0.022909, "close": 0.023466, "volume": 2766587.0, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 0.023435, "high": 0.023435, "low": 0.022983, "close": 0.023235, "volume": 1052703.0, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 0.02324, "high": 0.023476, "low": 0.023156, "close": 0.023424, "volume": 1479926.0, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 0.023335, "high": 0.023496, "low": 0.02313, "close": 0.023217, "volume": 230730.0, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 0.023219, "high": 0.023264, "low": 0.023063, "close": 0.023087, "volume": 339011.0, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 0.023178, "high": 0.023384, "low": 0.023162, "close": 0.023208, "volume": 145013.0, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 0.023182, "high": 0.023232, "low": 0.023092, "close": 0.023214, "volume": 84742.0, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 0.023234, "high": 0.023455, "low": 0.023234, "close": 0.023417, "volume": 168578.0, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 0.023373, "high": 0.023375, "low": 0.023204, "close": 0.023335, "volume": 1490356.0, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 0.023406, "high": 0.023545, "low": 0.023063, "close": 0.023184, "volume": 1030147.0, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 0.023185, "high": 0.023465, "low": 0.023185, "close": 0.023316, "volume": 1378428.0, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 0.023295, "high": 0.023685, "low": 0.023226, "close": 0.023318, "volume": 3541307.0, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 0.023422, "high": 0.023465, "low": 0.022812, "close": 0.022924, "volume": 1007355.0, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 0.022888, "high": 0.02303, "low": 0.022798, "close": 0.022996, "volume": 1014309.0, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 0.023016, "high": 0.023156, "low": 0.023016, "close": 0.023111, "volume": 337006.0, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 0.023194, "high": 0.023194, "low": 0.023082, "close": 0.023184, "volume": 167096.0, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 0.023192, "high": 0.023296, "low": 0.023146, "close": 0.023157, "volume": 72505.0, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 0.023181, "high": 0.023181, "low": 0.021988, "close": 0.022207, "volume": 9109138.0, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 0.022218, "high": 0.022392, "low": 0.021533, "close": 0.021723, "volume": 5832642.0, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 0.021642, "high": 0.021709, "low": 0.021125, "close": 0.021455, "volume": 2270151.0, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 0.021371, "high": 0.021815, "low": 0.021353, "close": 0.021724, "volume": 1875213.0, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 0.021728, "high": 0.022192, "low": 0.021728, "close": 0.022109, "volume": 398319.0, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 0.022006, "high": 0.022122, "low": 0.02181, "close": 0.02181, "volume": 267462.0, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 0.021806, "high": 0.021833, "low": 0.021725, "close": 0.021725, "volume": 727150.0, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 0.021758, "high": 0.021923, "low": 0.021664, "close": 0.021799, "volume": 516812.0, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 0.021789, "high": 0.0219, "low": 0.021448, "close": 0.021536, "volume": 370941.0, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 0.021482, "high": 0.021551, "low": 0.0214, "close": 0.02143, "volume": 1169220.0, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 0.021487, "high": 0.021698, "low": 0.021328, "close": 0.021427, "volume": 2891469.0, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 0.02146, "high": 0.021592, "low": 0.02105, "close": 0.021197, "volume": 2078297.0, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 0.021201, "high": 0.021232, "low": 0.020918, "close": 0.021, "volume": 3178448.0, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 0.021017, "high": 0.021136, "low": 0.020492, "close": 0.020518, "volume": 1933809.0, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 0.020492, "high": 0.020896, "low": 0.020029, "close": 0.020435, "volume": 5625477.0, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 0.020418, "high": 0.021544, "low": 0.02041, "close": 0.021412, "volume": 3954697.0, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 0.021223, "high": 0.022055, "low": 0.021207, "close": 0.021687, "volume": 2293718.0, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 0.021747, "high": 0.021827, "low": 0.021422, "close": 0.021677, "volume": 2067138.0, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 0.021688, "high": 0.021966, "low": 0.021463, "close": 0.021506, "volume": 1408305.0, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 0.021507, "high": 0.021518, "low": 0.021038, "close": 0.021161, "volume": 2087086.0, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 0.021104, "high": 0.021284, "low": 0.020838, "close": 0.021037, "volume": 2095313.0, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 0.021037, "high": 0.021384, "low": 0.020987, "close": 0.021042, "volume": 553004.0, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 0.021057, "high": 0.0214, "low": 0.021057, "close": 0.021359, "volume": 201138.0, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 0.021342, "high": 0.021697, "low": 0.020751, "close": 0.020944, "volume": 712027.0, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 0.020889, "high": 0.0213, "low": 0.020889, "close": 0.021203, "volume": 1870239.0, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 0.02106, "high": 0.021597, "low": 0.02106, "close": 0.021188, "volume": 670673.0, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 0.021125, "high": 0.021457, "low": 0.021036, "close": 0.021457, "volume": 919102.0, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 0.021445, "high": 0.021952, "low": 0.021409, "close": 0.021682, "volume": 864355.0, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 0.021685, "high": 0.022617, "low": 0.021679, "close": 0.022457, "volume": 2207929.0, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 0.022473, "high": 0.022479, "low": 0.02218, "close": 0.022185, "volume": 580659.0, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 0.02231, "high": 0.022467, "low": 0.021954, "close": 0.022064, "volume": 439174.0, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 0.022153, "high": 0.02237, "low": 0.021943, "close": 0.021957, "volume": 1312705.0, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 0.021991, "high": 0.02217, "low": 0.021892, "close": 0.02217, "volume": 522274.0, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 0.022235, "high": 0.02257, "low": 0.022004, "close": 0.022564, "volume": 2225564.0, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 0.022505, "high": 0.022505, "low": 0.022008, "close": 0.022114, "volume": 915366.0, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 0.022084, "high": 0.022163, "low": 0.022, "close": 0.022106, "volume": 481399.0, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 0.022163, "high": 0.022819, "low": 0.022147, "close": 0.022814, "volume": 4010655.0, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 0.022783, "high": 0.023027, "low": 0.022666, "close": 0.022924, "volume": 5318600.0, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 0.022901, "high": 0.023284, "low": 0.022875, "close": 0.0231, "volume": 5641521.0, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 0.023132, "high": 0.023132, "low": 0.022807, "close": 0.022807, "volume": 2282257.0, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 0.022874, "high": 0.023061, "low": 0.022765, "close": 0.022855, "volume": 2428615.0, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 0.022908, "high": 0.023029, "low": 0.022728, "close": 0.023029, "volume": 746724.0, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 0.023084, "high": 0.023137, "low": 0.022259, "close": 0.022334, "volume": 1594175.0, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 0.02232, "high": 0.02238, "low": 0.022095, "close": 0.022243, "volume": 355219.0, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 0.022286, "high": 0.022522, "low": 0.021923, "close": 0.022215, "volume": 1283077.0, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 0.022242, "high": 0.022497, "low": 0.022148, "close": 0.02241, "volume": 1526558.0, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 0.022352, "high": 0.022522, "low": 0.022146, "close": 0.022158, "volume": 1864273.0, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 0.022174, "high": 0.022441, "low": 0.022029, "close": 0.022441, "volume": 304903.0, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 0.022397, "high": 0.022522, "low": 0.022199, "close": 0.022492, "volume": 210694.0, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 0.022535, "high": 0.022536, "low": 0.02211, "close": 0.02211, "volume": 100156.0, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 0.022493, "high": 0.023012, "low": 0.022493, "close": 0.022885, "volume": 687828.0, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 0.022957, "high": 0.023194, "low": 0.022957, "close": 0.023115, "volume": 120392.0, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 0.02292, "high": 0.023594, "low": 0.02292, "close": 0.023594, "volume": 818230.0, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 0.023579, "high": 0.023625, "low": 0.023262, "close": 0.023516, "volume": 1772871.0, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 0.023535, "high": 0.023535, "low": 0.02304, "close": 0.023201, "volume": 1448185.0, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 0.023164, "high": 0.023455, "low": 0.02304, "close": 0.023048, "volume": 423940.0, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 0.02326, "high": 0.023557, "low": 0.02326, "close": 0.023501, "volume": 395083.0, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 0.02356, "high": 0.02363, "low": 0.023075, "close": 0.023421, "volume": 1661023.0, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 0.023441, "high": 0.023461, "low": 0.023063, "close": 0.023094, "volume": 530526.0, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 0.02326, "high": 0.023455, "low": 0.023023, "close": 0.023023, "volume": 1218486.0, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 0.023, "high": 0.023126, "low": 0.022859, "close": 0.023055, "volume": 292200.0, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 0.023024, "high": 0.023268, "low": 0.0229, "close": 0.023226, "volume": 922783.0, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 0.023187, "high": 0.023455, "low": 0.023075, "close": 0.023445, "volume": 1029309.0, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 0.023445, "high": 0.023445, "low": 0.02287, "close": 0.023024, "volume": 2092872.0, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 0.023023, "high": 0.023225, "low": 0.02267, "close": 0.023225, "volume": 1333592.0, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 0.023214, "high": 0.023824, "low": 0.023012, "close": 0.023548, "volume": 1072731.0, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 0.023534, "high": 0.023545, "low": 0.02301, "close": 0.023495, "volume": 645125.0, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 0.023529, "high": 0.023711, "low": 0.023276, "close": 0.023441, "volume": 597070.0, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 0.023337, "high": 0.023424, "low": 0.0232, "close": 0.023341, "volume": 376440.0, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 0.023371, "high": 0.023594, "low": 0.023257, "close": 0.023558, "volume": 1353912.0, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 0.023669, "high": 0.023719, "low": 0.023145, "close": 0.023391, "volume": 2313678.0, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 0.023427, "high": 0.024018, "low": 0.023427, "close": 0.023896, "volume": 684690.0, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 0.024028, "high": 0.02415, "low": 0.023957, "close": 0.023987, "volume": 390422.0, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 0.024028, "high": 0.024058, "low": 0.023622, "close": 0.023622, "volume": 2150219.0, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 0.023702, "high": 0.024525, "low": 0.02369, "close": 0.024525, "volume": 428347.0, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 0.024453, "high": 0.024736, "low": 0.024291, "close": 0.024324, "volume": 771762.0, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 0.024355, "high": 0.024868, "low": 0.024172, "close": 0.024868, "volume": 513693.0, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 0.024879, "high": 0.024892, "low": 0.024097, "close": 0.024207, "volume": 889370.0, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 0.024201, "high": 0.024365, "low": 0.024114, "close": 0.0242, "volume": 508179.0, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 0.024229, "high": 0.024725, "low": 0.024052, "close": 0.024725, "volume": 2327778.0, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 0.024664, "high": 0.025134, "low": 0.024491, "close": 0.024926, "volume": 3630229.0, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 0.024811, "high": 0.024855, "low": 0.024532, "close": 0.024666, "volume": 1270979.0, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 0.024666, "high": 0.024886, "low": 0.024554, "close": 0.024736, "volume": 250756.0, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 0.024731, "high": 0.024731, "low": 0.024252, "close": 0.024264, "volume": 318316.0, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 0.024266, "high": 0.024266, "low": 0.024097, "close": 0.024097, "volume": 674387.0, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 0.024121, "high": 0.024366, "low": 0.023685, "close": 0.023778, "volume": 2701260.0, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 0.023675, "high": 0.023831, "low": 0.023448, "close": 0.023631, "volume": 328138.0, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 0.023672, "high": 0.023836, "low": 0.023508, "close": 0.023716, "volume": 2395235.0, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 0.023716, "high": 0.024016, "low": 0.023499, "close": 0.024016, "volume": 1167576.0, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 0.024034, "high": 0.02415, "low": 0.023448, "close": 0.023669, "volume": 601234.0, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 0.023679, "high": 0.02369, "low": 0.023075, "close": 0.023313, "volume": 3326412.0, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 0.023287, "high": 0.023494, "low": 0.022961, "close": 0.023002, "volume": 496072.0, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 0.022966, "high": 0.023109, "low": 0.022834, "close": 0.023109, "volume": 361636.0, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 0.023122, "high": 0.023202, "low": 0.022906, "close": 0.022906, "volume": 145154.0, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 0.023023, "high": 0.02314, "low": 0.023023, "close": 0.023109, "volume": 377782.0, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 0.023244, "high": 0.023414, "low": 0.023175, "close": 0.023175, "volume": 1791944.0, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 0.023125, "high": 0.023125, "low": 0.022704, "close": 0.022875, "volume": 1645279.0, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 0.022769, "high": 0.022962, "low": 0.02265, "close": 0.022661, "volume": 393289.0, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 0.02265, "high": 0.023005, "low": 0.022623, "close": 0.023005, "volume": 907831.0, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 0.023066, "high": 0.023351, "low": 0.022947, "close": 0.023234, "volume": 939115.0, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 0.023225, "high": 0.023345, "low": 0.02319, "close": 0.023231, "volume": 119107.0, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 0.02329, "high": 0.023518, "low": 0.023248, "close": 0.023332, "volume": 747153.0, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 0.023311, "high": 0.023311, "low": 0.022807, "close": 0.023109, "volume": 341103.0, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 0.022915, "high": 0.023647, "low": 0.022915, "close": 0.02362, "volume": 559897.0, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 0.023669, "high": 0.023747, "low": 0.023488, "close": 0.023535, "volume": 1521906.0, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 0.023394, "high": 0.023394, "low": 0.022915, "close": 0.022938, "volume": 413978.0, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 0.022916, "high": 0.023224, "low": 0.022697, "close": 0.023224, "volume": 730145.0, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 0.023152, "high": 0.023273, "low": 0.023024, "close": 0.023125, "volume": 1563222.0, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 0.023125, "high": 0.023315, "low": 0.023087, "close": 0.023153, "volume": 1287270.0, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 0.023169, "high": 0.023263, "low": 0.022915, "close": 0.023105, "volume": 572116.0, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 0.023157, "high": 0.02318, "low": 0.022769, "close": 0.022845, "volume": 3052931.0, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 0.022836, "high": 0.023055, "low": 0.022661, "close": 0.023035, "volume": 3014417.0, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 0.023035, "high": 0.023122, "low": 0.022915, "close": 0.023109, "volume": 329247.0, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 0.023193, "high": 0.023193, "low": 0.022704, "close": 0.022704, "volume": 440848.0, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 0.022706, "high": 0.023492, "low": 0.022678, "close": 0.023369, "volume": 2095311.0, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 0.023375, "high": 0.023574, "low": 0.023266, "close": 0.023266, "volume": 1977874.0, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 0.023285, "high": 0.023441, "low": 0.02328, "close": 0.023413, "volume": 217381.0, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 0.023282, "high": 0.023282, "low": 0.023121, "close": 0.023183, "volume": 114426.0, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 0.023142, "high": 0.023507, "low": 0.023128, "close": 0.023507, "volume": 151193.0, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 0.023507, "high": 0.023594, "low": 0.023408, "close": 0.023484, "volume": 242313.0, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 0.023504, "high": 0.023863, "low": 0.023504, "close": 0.02375, "volume": 263845.0, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 0.023733, "high": 0.023786, "low": 0.023484, "close": 0.023484, "volume": 156444.0, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 0.023494, "high": 0.023685, "low": 0.023466, "close": 0.023507, "volume": 421690.0, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 0.023577, "high": 0.023752, "low": 0.023403, "close": 0.02365, "volume": 189174.0, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 0.023657, "high": 0.023945, "low": 0.023657, "close": 0.023922, "volume": 397142.0, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 0.023819, "high": 0.023893, "low": 0.023707, "close": 0.023713, "volume": 514309.0, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 0.023712, "high": 0.023916, "low": 0.023662, "close": 0.023694, "volume": 388787.0, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 0.023714, "high": 0.023813, "low": 0.023483, "close": 0.023504, "volume": 657718.0, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 0.023557, "high": 0.023558, "low": 0.02333, "close": 0.023558, "volume": 433632.0, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 0.023554, "high": 0.0236, "low": 0.023065, "close": 0.023222, "volume": 712319.0, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 0.023112, "high": 0.023284, "low": 0.023102, "close": 0.023102, "volume": 270256.0, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 0.023074, "high": 0.023376, "low": 0.022959, "close": 0.023233, "volume": 125482.0, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 0.023233, "high": 0.023396, "low": 0.023145, "close": 0.023248, "volume": 235721.0, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 0.023225, "high": 0.023811, "low": 0.023225, "close": 0.023774, "volume": 833626.0, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 0.023815, "high": 0.024016, "low": 0.023666, "close": 0.023746, "volume": 1978300.0, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 0.023792, "high": 0.023792, "low": 0.023508, "close": 0.023537, "volume": 2704513.0, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 0.023595, "high": 0.024075, "low": 0.023595, "close": 0.023915, "volume": 1173573.0, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 0.023923, "high": 0.024253, "low": 0.023923, "close": 0.024158, "volume": 647192.0, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 0.02419, "high": 0.024365, "low": 0.023967, "close": 0.023967, "volume": 465266.0, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 0.024028, "high": 0.024614, "low": 0.023943, "close": 0.024463, "volume": 677385.0, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 0.024479, "high": 0.024808, "low": 0.024368, "close": 0.024619, "volume": 412939.0, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 0.024626, "high": 0.024751, "low": 0.024475, "close": 0.024495, "volume": 577868.0, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 0.024468, "high": 0.024616, "low": 0.024134, "close": 0.024207, "volume": 196876.0, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 0.024216, "high": 0.024603, "low": 0.024189, "close": 0.024189, "volume": 699378.0, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 0.024217, "high": 0.024352, "low": 0.024134, "close": 0.024189, "volume": 219233.0, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 0.02425, "high": 0.024527, "low": 0.024116, "close": 0.024457, "volume": 436677.0, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 0.024518, "high": 0.025005, "low": 0.024514, "close": 0.024901, "volume": 357620.0, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 0.024901, "high": 0.024901, "low": 0.024385, "close": 0.024385, "volume": 1053838.0, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 0.024441, "high": 0.024684, "low": 0.024434, "close": 0.024658, "volume": 572320.0, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 0.024702, "high": 0.02504, "low": 0.024686, "close": 0.024868, "volume": 721613.0, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 0.02484, "high": 0.025124, "low": 0.024783, "close": 0.024841, "volume": 1016125.0, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 0.024851, "high": 0.025089, "low": 0.024785, "close": 0.024932, "volume": 727125.0, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 0.02494, "high": 0.025316, "low": 0.02484, "close": 0.02484, "volume": 2734528.0, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 0.024909, "high": 0.024909, "low": 0.024506, "close": 0.024665, "volume": 1958538.0, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 0.024656, "high": 0.024799, "low": 0.024514, "close": 0.024776, "volume": 1669349.0, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 0.024797, "high": 0.025174, "low": 0.024797, "close": 0.024844, "volume": 1335301.0, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 0.02484, "high": 0.025303, "low": 0.024793, "close": 0.025301, "volume": 668553.0, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 0.025301, "high": 0.025432, "low": 0.025185, "close": 0.025408, "volume": 1129839.0, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 0.025412, "high": 0.025802, "low": 0.025398, "close": 0.025665, "volume": 1344465.0, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 0.025655, "high": 0.025885, "low": 0.025615, "close": 0.025615, "volume": 2871378.0, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 0.025596, "high": 0.025923, "low": 0.025579, "close": 0.025638, "volume": 1328242.0, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 0.025615, "high": 0.025753, "low": 0.025343, "close": 0.025361, "volume": 923047.0, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 0.025342, "high": 0.025418, "low": 0.024898, "close": 0.025111, "volume": 1854901.0, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 0.025114, "high": 0.025629, "low": 0.025075, "close": 0.025575, "volume": 1085846.0, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 0.025585, "high": 0.025585, "low": 0.024955, "close": 0.024999, "volume": 900442.0, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 0.025011, "high": 0.025637, "low": 0.024991, "close": 0.025635, "volume": 1164054.0, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 0.025635, "high": 0.025665, "low": 0.025486, "close": 0.025594, "volume": 414827.0, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 0.025531, "high": 0.025834, "low": 0.025499, "close": 0.025687, "volume": 502480.0, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 0.025651, "high": 0.025738, "low": 0.025579, "close": 0.025665, "volume": 125903.0, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 0.025702, "high": 0.026, "low": 0.025702, "close": 0.025916, "volume": 1028984.0, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 0.025927, "high": 0.026, "low": 0.025754, "close": 0.025789, "volume": 8101115.0, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 0.025803, "high": 0.026166, "low": 0.025793, "close": 0.026066, "volume": 1570323.0, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 0.026063, "high": 0.026162, "low": 0.025944, "close": 0.026022, "volume": 881409.0, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 0.026052, "high": 0.026078, "low": 0.025507, "close": 0.025507, "volume": 370752.0, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 0.025518, "high": 0.025593, "low": 0.024654, "close": 0.024748, "volume": 1017806.0, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 0.024754, "high": 0.025124, "low": 0.024673, "close": 0.024932, "volume": 411971.0, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 0.02494, "high": 0.025022, "low": 0.024724, "close": 0.024794, "volume": 392733.0, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 0.024759, "high": 0.025078, "low": 0.024496, "close": 0.024607, "volume": 640277.0, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 0.024584, "high": 0.024913, "low": 0.024514, "close": 0.024837, "volume": 607943.0, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 0.024866, "high": 0.025283, "low": 0.024729, "close": 0.025147, "volume": 335029.0, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 0.025189, "high": 0.025947, "low": 0.025111, "close": 0.025947, "volume": 1057557.0, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 0.025957, "high": 0.026031, "low": 0.025749, "close": 0.025793, "volume": 2104218.0, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 0.025852, "high": 0.025911, "low": 0.025718, "close": 0.025829, "volume": 483266.0, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 0.025869, "high": 0.026402, "low": 0.025869, "close": 0.02625, "volume": 3414270.0, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 0.026273, "high": 0.026273, "low": 0.026017, "close": 0.026059, "volume": 1175139.0, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 0.026106, "high": 0.02627, "low": 0.026106, "close": 0.026166, "volume": 315019.0, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 0.026198, "high": 0.026254, "low": 0.025833, "close": 0.025933, "volume": 370222.0, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 0.025957, "high": 0.026086, "low": 0.025507, "close": 0.025629, "volume": 504286.0, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 0.025634, "high": 0.025738, "low": 0.025471, "close": 0.025567, "volume": 152156.0, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 0.025534, "high": 0.02564, "low": 0.025534, "close": 0.025617, "volume": 275486.0, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 0.025665, "high": 0.025785, "low": 0.025507, "close": 0.025767, "volume": 826882.0, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 0.025764, "high": 0.025883, "low": 0.025723, "close": 0.025883, "volume": 254495.0, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 0.025893, "high": 0.026331, "low": 0.025723, "close": 0.026322, "volume": 2212819.0, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 0.026313, "high": 0.02633, "low": 0.025907, "close": 0.025938, "volume": 1851242.0, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 0.025942, "high": 0.026151, "low": 0.02589, "close": 0.026098, "volume": 2705271.0, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 0.026063, "high": 0.026217, "low": 0.025759, "close": 0.025839, "volume": 829471.0, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 0.025834, "high": 0.025957, "low": 0.025737, "close": 0.025956, "volume": 381487.0, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 0.025936, "high": 0.026582, "low": 0.02587, "close": 0.026483, "volume": 1069682.0, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 0.026502, "high": 0.026691, "low": 0.025796, "close": 0.025831, "volume": 2322188.0, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 0.025904, "high": 0.025904, "low": 0.0256, "close": 0.025793, "volume": 7415368.0, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 0.02581, "high": 0.02598, "low": 0.025759, "close": 0.025759, "volume": 393835.0, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 0.025733, "high": 0.025733, "low": 0.025082, "close": 0.02549, "volume": 1615490.0, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 0.025455, "high": 0.025652, "low": 0.025363, "close": 0.025435, "volume": 543355.0, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 0.025428, "high": 0.025509, "low": 0.02498, "close": 0.025304, "volume": 1307524.0, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 0.025224, "high": 0.025224, "low": 0.024749, "close": 0.024794, "volume": 2246779.0, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 0.024806, "high": 0.025089, "low": 0.024806, "close": 0.024969, "volume": 128353.0, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 0.024968, "high": 0.025485, "low": 0.024864, "close": 0.025443, "volume": 1555620.0, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 0.025403, "high": 0.025403, "low": 0.025147, "close": 0.02528, "volume": 2940583.0, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 0.025264, "high": 0.025264, "low": 0.024374, "close": 0.024632, "volume": 2219065.0, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 0.024648, "high": 0.024754, "low": 0.0242, "close": 0.024268, "volume": 1109418.0, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 0.02428, "high": 0.024667, "low": 0.024236, "close": 0.024574, "volume": 1889511.0, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 0.024574, "high": 0.024839, "low": 0.024386, "close": 0.024786, "volume": 1766034.0, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 0.024785, "high": 0.025074, "low": 0.024668, "close": 0.024996, "volume": 823300.0, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 0.024996, "high": 0.025089, "low": 0.024932, "close": 0.025074, "volume": 177785.0, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 0.025034, "high": 0.025089, "low": 0.024899, "close": 0.025085, "volume": 788889.0, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 0.025124, "high": 0.02513, "low": 0.024809, "close": 0.024864, "volume": 451120.0, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 0.024864, "high": 0.024983, "low": 0.024793, "close": 0.024983, "volume": 617203.0, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 0.025018, "high": 0.025271, "low": 0.025018, "close": 0.025161, "volume": 1318221.0, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 0.025196, "high": 0.02534, "low": 0.025147, "close": 0.02534, "volume": 239005.0, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 0.025353, "high": 0.025484, "low": 0.02534, "close": 0.025365, "volume": 259357.0, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 0.025448, "high": 0.025448, "low": 0.025277, "close": 0.025351, "volume": 118661.0, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 0.02536, "high": 0.02536, "low": 0.024932, "close": 0.024969, "volume": 1581083.0, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 0.025002, "high": 0.025053, "low": 0.024785, "close": 0.024789, "volume": 769451.0, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 0.024849, "high": 0.025134, "low": 0.024339, "close": 0.024339, "volume": 1845972.0, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 0.024318, "high": 0.024676, "low": 0.0242, "close": 0.024676, "volume": 1381088.0, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 0.024584, "high": 0.024722, "low": 0.024409, "close": 0.024635, "volume": 398213.0, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 0.024607, "high": 0.024607, "low": 0.024409, "close": 0.02445, "volume": 613051.0, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 0.024529, "high": 0.024632, "low": 0.024444, "close": 0.024562, "volume": 253334.0, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 0.024479, "high": 0.025053, "low": 0.024148, "close": 0.024808, "volume": 6175009.0, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 0.024737, "high": 0.024747, "low": 0.024394, "close": 0.024694, "volume": 996376.0, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 0.02471, "high": 0.024987, "low": 0.02471, "close": 0.024793, "volume": 302338.0, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 0.02479, "high": 0.024878, "low": 0.024724, "close": 0.02474, "volume": 1874830.0, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 0.024781, "high": 0.025241, "low": 0.024781, "close": 0.024934, "volume": 663898.0, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 0.025018, "high": 0.025039, "low": 0.024472, "close": 0.02456, "volume": 8804030.0, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 0.024528, "high": 0.024823, "low": 0.024339, "close": 0.024491, "volume": 1719201.0, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 0.024523, "high": 0.024562, "low": 0.023819, "close": 0.023951, "volume": 1173055.0, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 0.023899, "high": 0.024081, "low": 0.023867, "close": 0.024081, "volume": 2860692.0, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 0.0241, "high": 0.024318, "low": 0.0241, "close": 0.024318, "volume": 356546.0, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 0.024236, "high": 0.024456, "low": 0.024234, "close": 0.024456, "volume": 58783.0, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 0.02444, "high": 0.024562, "low": 0.024374, "close": 0.024374, "volume": 1476738.0, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 0.024387, "high": 0.024737, "low": 0.024387, "close": 0.024624, "volume": 712642.0, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 0.024702, "high": 0.025091, "low": 0.02469, "close": 0.024817, "volume": 575654.0, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 0.024886, "high": 0.025183, "low": 0.024793, "close": 0.025183, "volume": 253113.0, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 0.025127, "high": 0.025158, "low": 0.024844, "close": 0.024895, "volume": 146025.0, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 0.024907, "high": 0.024948, "low": 0.024689, "close": 0.024808, "volume": 147937.0, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 0.024843, "high": 0.025304, "low": 0.024724, "close": 0.025075, "volume": 567609.0, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 0.025099, "high": 0.025353, "low": 0.025034, "close": 0.025034, "volume": 654235.0, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 0.025024, "high": 0.025304, "low": 0.024899, "close": 0.025183, "volume": 1643587.0, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 0.025193, "high": 0.025194, "low": 0.024566, "close": 0.024706, "volume": 1172825.0, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 0.024706, "high": 0.024737, "low": 0.024236, "close": 0.024276, "volume": 8018045.0, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 0.02424, "high": 0.024484, "low": 0.024168, "close": 0.024312, "volume": 1112891.0, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 0.024352, "high": 0.024491, "low": 0.024236, "close": 0.024243, "volume": 912275.0, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 0.024224, "high": 0.024253, "low": 0.023883, "close": 0.024168, "volume": 1950084.0, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 0.024134, "high": 0.024148, "low": 0.023899, "close": 0.023912, "volume": 2521102.0, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 0.023902, "high": 0.024074, "low": 0.023866, "close": 0.024007, "volume": 1164648.0, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 0.024016, "high": 0.0241, "low": 0.023966, "close": 0.023966, "volume": 50192.0, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 0.023974, "high": 0.023974, "low": 0.023348, "close": 0.023478, "volume": 4280425.0, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 0.023471, "high": 0.023531, "low": 0.02332, "close": 0.023457, "volume": 999096.0, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 0.023427, "high": 0.023746, "low": 0.023334, "close": 0.023449, "volume": 1377520.0, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 0.023396, "high": 0.023647, "low": 0.023338, "close": 0.023578, "volume": 530568.0, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 0.023578, "high": 0.023731, "low": 0.023436, "close": 0.023717, "volume": 3258983.0, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 0.023728, "high": 0.023759, "low": 0.023455, "close": 0.023495, "volume": 1564988.0, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 0.023524, "high": 0.023566, "low": 0.023338, "close": 0.023436, "volume": 515401.0, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 0.023445, "high": 0.023504, "low": 0.023041, "close": 0.023207, "volume": 1321486.0, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 0.023175, "high": 0.023175, "low": 0.02268, "close": 0.022796, "volume": 2146917.0, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 0.022738, "high": 0.023085, "low": 0.022736, "close": 0.023085, "volume": 1785932.0, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 0.023047, "high": 0.023194, "low": 0.023034, "close": 0.023086, "volume": 300014.0, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 0.022955, "high": 0.023351, "low": 0.022955, "close": 0.023036, "volume": 516384.0, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 0.023058, "high": 0.023104, "low": 0.022899, "close": 0.022923, "volume": 193252.0, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 0.022909, "high": 0.022964, "low": 0.022696, "close": 0.022964, "volume": 131988.0, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 0.022962, "high": 0.023061, "low": 0.022573, "close": 0.022664, "volume": 517748.0, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 0.022653, "high": 0.022917, "low": 0.022474, "close": 0.02283, "volume": 464435.0, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 0.022809, "high": 0.023154, "low": 0.022809, "close": 0.023092, "volume": 169226.0, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 0.023084, "high": 0.023084, "low": 0.02284, "close": 0.022973, "volume": 640328.0, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 0.022992, "high": 0.022992, "low": 0.02258, "close": 0.022697, "volume": 778071.0, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 0.022692, "high": 0.022751, "low": 0.02239, "close": 0.022725, "volume": 612374.0, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 0.022733, "high": 0.022943, "low": 0.022678, "close": 0.022693, "volume": 1632397.0, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 0.022719, "high": 0.023101, "low": 0.022627, "close": 0.023061, "volume": 951692.0, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 0.023003, "high": 0.023246, "low": 0.022961, "close": 0.023075, "volume": 1193550.0, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 0.023081, "high": 0.023285, "low": 0.023, "close": 0.023052, "volume": 2128146.0, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 0.02304, "high": 0.023146, "low": 0.022846, "close": 0.023033, "volume": 384480.0, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 0.023023, "high": 0.023023, "low": 0.022561, "close": 0.022691, "volume": 1407835.0, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 0.022724, "high": 0.022886, "low": 0.022516, "close": 0.022586, "volume": 327560.0, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 0.022567, "high": 0.022656, "low": 0.0222, "close": 0.022455, "volume": 1028998.0, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 0.022476, "high": 0.022778, "low": 0.022465, "close": 0.022725, "volume": 173680.0, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 0.022787, "high": 0.022787, "low": 0.022632, "close": 0.022672, "volume": 27530.0, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 0.022734, "high": 0.022887, "low": 0.022706, "close": 0.022706, "volume": 145931.0, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 0.022612, "high": 0.022706, "low": 0.022474, "close": 0.0226, "volume": 207293.0, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 0.022534, "high": 0.022534, "low": 0.021917, "close": 0.021917, "volume": 149425.0, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 0.021977, "high": 0.022026, "low": 0.021867, "close": 0.022026, "volume": 58502.0, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 0.022014, "high": 0.022014, "low": 0.021615, "close": 0.021649, "volume": 500612.0, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 0.021691, "high": 0.021691, "low": 0.021426, "close": 0.021607, "volume": 611154.0, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 0.021665, "high": 0.0217, "low": 0.021372, "close": 0.021434, "volume": 470486.0, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 0.021432, "high": 0.021685, "low": 0.021409, "close": 0.021513, "volume": 245288.0, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 0.021605, "high": 0.021974, "low": 0.021543, "close": 0.021768, "volume": 229983.0, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 0.021881, "high": 0.021881, "low": 0.021216, "close": 0.021277, "volume": 1509949.0, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 0.021348, "high": 0.021799, "low": 0.021348, "close": 0.021799, "volume": 910579.0, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 0.021738, "high": 0.022033, "low": 0.021735, "close": 0.021947, "volume": 4389961.0, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 0.021994, "high": 0.022239, "low": 0.0218, "close": 0.022, "volume": 3652715.0, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 0.022032, "high": 0.022203, "low": 0.02199, "close": 0.022141, "volume": 975608.0, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 0.022046, "high": 0.022046, "low": 0.021709, "close": 0.021804, "volume": 545185.0, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 0.021811, "high": 0.021967, "low": 0.021698, "close": 0.021798, "volume": 1240012.0, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 0.021858, "high": 0.022008, "low": 0.021519, "close": 0.02173, "volume": 1074630.0, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 0.021785, "high": 0.021949, "low": 0.021785, "close": 0.021825, "volume": 2505693.0, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 0.021884, "high": 0.022226, "low": 0.021816, "close": 0.0221, "volume": 1538223.0, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 0.022133, "high": 0.022786, "low": 0.021822, "close": 0.022786, "volume": 824174.0, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 0.022775, "high": 0.023256, "low": 0.022655, "close": 0.022991, "volume": 2965061.0, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 0.022985, "high": 0.023139, "low": 0.022951, "close": 0.023022, "volume": 292887.0, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 0.022992, "high": 0.023074, "low": 0.02291, "close": 0.02291, "volume": 161417.0, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 0.02286, "high": 0.02286, "low": 0.022202, "close": 0.022243, "volume": 2524626.0, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 0.022195, "high": 0.02221, "low": 0.021864, "close": 0.021927, "volume": 1108951.0, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 0.021936, "high": 0.022146, "low": 0.021936, "close": 0.022059, "volume": 491432.0, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 0.022107, "high": 0.022169, "low": 0.022047, "close": 0.022047, "volume": 24082.0, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 0.022031, "high": 0.022357, "low": 0.022031, "close": 0.022357, "volume": 324527.0, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 0.022369, "high": 0.022525, "low": 0.022369, "close": 0.02241, "volume": 316984.0, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 0.02241, "high": 0.022467, "low": 0.022259, "close": 0.022293, "volume": 173611.0, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 0.022188, "high": 0.022406, "low": 0.021863, "close": 0.021913, "volume": 2560552.0, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 0.021919, "high": 0.022162, "low": 0.021783, "close": 0.022014, "volume": 525445.0, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 0.022065, "high": 0.022192, "low": 0.02203, "close": 0.022073, "volume": 237888.0, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 0.022117, "high": 0.022448, "low": 0.022094, "close": 0.022424, "volume": 635863.0, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 0.022341, "high": 0.022352, "low": 0.022024, "close": 0.022074, "volume": 572710.0, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 0.022114, "high": 0.022238, "low": 0.022004, "close": 0.022004, "volume": 378811.0, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 0.022061, "high": 0.022311, "low": 0.022061, "close": 0.022205, "volume": 1293998.0, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 0.022188, "high": 0.022369, "low": 0.022136, "close": 0.022344, "volume": 584405.0, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 0.022344, "high": 0.022409, "low": 0.022223, "close": 0.022253, "volume": 272927.0, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 0.022278, "high": 0.02236, "low": 0.022157, "close": 0.02233, "volume": 238809.0, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 0.022363, "high": 0.022726, "low": 0.022298, "close": 0.022425, "volume": 823784.0, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 0.022412, "high": 0.022482, "low": 0.022212, "close": 0.022304, "volume": 5876309.0, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 0.022338, "high": 0.022436, "low": 0.022203, "close": 0.022294, "volume": 1017496.0, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 0.022266, "high": 0.022497, "low": 0.022146, "close": 0.022146, "volume": 753563.0, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 0.02213, "high": 0.022432, "low": 0.021997, "close": 0.021997, "volume": 1367574.0, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 0.021955, "high": 0.022225, "low": 0.021955, "close": 0.022225, "volume": 250007.0, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 0.022122, "high": 0.022273, "low": 0.021924, "close": 0.021924, "volume": 192611.0, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 0.022, "high": 0.022, "low": 0.021868, "close": 0.021957, "volume": 140686.0, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 0.0221, "high": 0.022175, "low": 0.022079, "close": 0.022175, "volume": 66381.0, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 0.022147, "high": 0.022179, "low": 0.022113, "close": 0.022155, "volume": 103801.0, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 0.022235, "high": 0.022311, "low": 0.022137, "close": 0.022165, "volume": 345894.0, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 0.022248, "high": 0.022286, "low": 0.022036, "close": 0.022056, "volume": 396102.0, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 0.022054, "high": 0.022163, "low": 0.022054, "close": 0.022163, "volume": 140304.0, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 0.022144, "high": 0.022144, "low": 0.021838, "close": 0.022106, "volume": 231108.0, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 0.022083, "high": 0.022238, "low": 0.022083, "close": 0.022238, "volume": 45279.0, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 0.022245, "high": 0.022258, "low": 0.022117, "close": 0.022119, "volume": 145109.0, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 0.022153, "high": 0.022333, "low": 0.022144, "close": 0.022333, "volume": 100043.0, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 0.02237, "high": 0.02237, "low": 0.022166, "close": 0.022166, "volume": 53843.0, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 0.022171, "high": 0.022259, "low": 0.022171, "close": 0.022241, "volume": 46131.0, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 0.022202, "high": 0.022202, "low": 0.022039, "close": 0.02215, "volume": 136852.0, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 0.022141, "high": 0.022366, "low": 0.022041, "close": 0.022331, "volume": 145041.0, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 0.022337, "high": 0.022448, "low": 0.022294, "close": 0.022402, "volume": 670796.0, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 0.022404, "high": 0.022578, "low": 0.02236, "close": 0.022489, "volume": 986570.0, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 0.022475, "high": 0.02259, "low": 0.022357, "close": 0.0224, "volume": 131878.0, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 0.02243, "high": 0.022463, "low": 0.022311, "close": 0.022351, "volume": 801975.0, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 0.022359, "high": 0.022559, "low": 0.022328, "close": 0.022545, "volume": 2458022.0, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 0.022539, "high": 0.022577, "low": 0.022398, "close": 0.022408, "volume": 887416.0, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 0.022408, "high": 0.022471, "low": 0.022227, "close": 0.02233, "volume": 630076.0, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 0.022345, "high": 0.022378, "low": 0.022138, "close": 0.022259, "volume": 621226.0, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 0.022258, "high": 0.022258, "low": 0.022061, "close": 0.022103, "volume": 62950.0, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 0.022184, "high": 0.022259, "low": 0.02213, "close": 0.02224, "volume": 56821.0, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 0.022295, "high": 0.022408, "low": 0.022191, "close": 0.022377, "volume": 782289.0, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 0.022391, "high": 0.022479, "low": 0.021861, "close": 0.022299, "volume": 2982052.0, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 0.022389, "high": 0.022669, "low": 0.022058, "close": 0.022058, "volume": 2755425.0, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 0.022094, "high": 0.022217, "low": 0.02203, "close": 0.022147, "volume": 392120.0, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 0.022089, "high": 0.022111, "low": 0.022079, "close": 0.022111, "volume": 37268.0, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 0.02208, "high": 0.02208, "low": 0.021945, "close": 0.022019, "volume": 110484.0, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 0.021966, "high": 0.022042, "low": 0.021959, "close": 0.022042, "volume": 126921.0, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 0.022072, "high": 0.022137, "low": 0.022072, "close": 0.022137, "volume": 809178.0, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 0.022165, "high": 0.022219, "low": 0.022095, "close": 0.022095, "volume": 47788.0, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 0.022121, "high": 0.022131, "low": 0.021938, "close": 0.021938, "volume": 187957.0, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 0.022041, "high": 0.022041, "low": 0.021858, "close": 0.021881, "volume": 77257.0, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 0.021822, "high": 0.021989, "low": 0.021822, "close": 0.021968, "volume": 62408.0, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 0.021981, "high": 0.021981, "low": 0.021954, "close": 0.021971, "volume": 92761.0, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 0.021946, "high": 0.022192, "low": 0.021946, "close": 0.022102, "volume": 92987.0, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 0.022112, "high": 0.022255, "low": 0.022073, "close": 0.022255, "volume": 273078.0, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 0.022191, "high": 0.022191, "low": 0.022122, "close": 0.022159, "volume": 235829.0, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 0.022238, "high": 0.022638, "low": 0.022218, "close": 0.022566, "volume": 552805.0, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 0.022625, "high": 0.022835, "low": 0.022597, "close": 0.022669, "volume": 2249003.0, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 0.022681, "high": 0.022734, "low": 0.022511, "close": 0.022511, "volume": 873705.0, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 0.022504, "high": 0.022504, "low": 0.022471, "close": 0.022483, "volume": 85125.0, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 0.022497, "high": 0.022618, "low": 0.022457, "close": 0.022589, "volume": 438578.0, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 0.022548, "high": 0.022652, "low": 0.022446, "close": 0.022587, "volume": 500276.0, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 0.022609, "high": 0.022609, "low": 0.022422, "close": 0.022505, "volume": 168389.0, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 0.02251, "high": 0.02253, "low": 0.022146, "close": 0.022146, "volume": 924826.0, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 0.022126, "high": 0.022128, "low": 0.022039, "close": 0.022076, "volume": 304197.0, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 0.022046, "high": 0.022143, "low": 0.022007, "close": 0.022143, "volume": 125502.0, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 0.022173, "high": 0.022173, "low": 0.022081, "close": 0.022081, "volume": 45565.0, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 0.022091, "high": 0.022177, "low": 0.022018, "close": 0.022018, "volume": 151046.0, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 0.022001, "high": 0.022247, "low": 0.022001, "close": 0.022222, "volume": 135125.0, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 0.02219, "high": 0.022305, "low": 0.022185, "close": 0.022185, "volume": 142346.0, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 0.022259, "high": 0.022571, "low": 0.022259, "close": 0.022525, "volume": 380747.0, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 0.022628, "high": 0.022714, "low": 0.022538, "close": 0.022621, "volume": 270065.0, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 0.022625, "high": 0.022905, "low": 0.022504, "close": 0.022863, "volume": 2181149.0, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 0.022902, "high": 0.023, "low": 0.022752, "close": 0.022845, "volume": 1148099.0, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 0.02283, "high": 0.022857, "low": 0.022669, "close": 0.022707, "volume": 251905.0, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 0.022707, "high": 0.022757, "low": 0.022626, "close": 0.022684, "volume": 159441.0, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 0.022751, "high": 0.023319, "low": 0.022734, "close": 0.022968, "volume": 2578822.0, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 0.022993, "high": 0.023002, "low": 0.022835, "close": 0.022965, "volume": 357976.0, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 0.023049, "high": 0.023218, "low": 0.023033, "close": 0.023034, "volume": 300035.0, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 0.02306, "high": 0.023076, "low": 0.022978, "close": 0.023003, "volume": 976455.0, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 0.023085, "high": 0.023088, "low": 0.022854, "close": 0.022944, "volume": 143792.0, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 0.022835, "high": 0.022915, "low": 0.022807, "close": 0.022915, "volume": 203378.0, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 0.022872, "high": 0.023151, "low": 0.022837, "close": 0.023044, "volume": 414299.0, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 0.023003, "high": 0.023354, "low": 0.022999, "close": 0.02324, "volume": 485117.0, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 0.023226, "high": 0.023389, "low": 0.023226, "close": 0.023272, "volume": 250568.0, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 0.023275, "high": 0.023493, "low": 0.02324, "close": 0.02345, "volume": 383595.0, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 0.02337, "high": 0.02337, "low": 0.023138, "close": 0.023176, "volume": 277859.0, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 0.023143, "high": 0.023143, "low": 0.022859, "close": 0.023052, "volume": 119045.0, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 0.023125, "high": 0.023272, "low": 0.023112, "close": 0.023247, "volume": 597260.0, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 0.023228, "high": 0.023228, "low": 0.023087, "close": 0.023221, "volume": 257885.0, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 0.02323, "high": 0.023482, "low": 0.023207, "close": 0.023303, "volume": 207134.0, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 0.023314, "high": 0.023453, "low": 0.023265, "close": 0.023384, "volume": 266886.0, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 0.023305, "high": 0.023305, "low": 0.023143, "close": 0.023175, "volume": 40238.0, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 0.023143, "high": 0.023143, "low": 0.022629, "close": 0.022722, "volume": 1177465.0, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 0.022669, "high": 0.022747, "low": 0.022398, "close": 0.022549, "volume": 327652.0, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 0.022514, "high": 0.022632, "low": 0.022498, "close": 0.022538, "volume": 117171.0, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 0.022575, "high": 0.022646, "low": 0.022259, "close": 0.022331, "volume": 567695.0, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 0.022237, "high": 0.022282, "low": 0.022018, "close": 0.022025, "volume": 278801.0, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 0.021986, "high": 0.022265, "low": 0.021978, "close": 0.022265, "volume": 2239752.0, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 0.022169, "high": 0.022385, "low": 0.022169, "close": 0.022259, "volume": 220960.0, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 0.022228, "high": 0.022305, "low": 0.022098, "close": 0.022305, "volume": 179769.0, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 0.022218, "high": 0.022448, "low": 0.022208, "close": 0.02228, "volume": 342883.0, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 0.022245, "high": 0.022385, "low": 0.022245, "close": 0.022356, "volume": 114379.0, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 0.022418, "high": 0.022705, "low": 0.022418, "close": 0.022705, "volume": 222193.0, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 0.022673, "high": 0.022944, "low": 0.022673, "close": 0.022933, "volume": 444418.0, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 0.022915, "high": 0.023221, "low": 0.022894, "close": 0.023038, "volume": 2115111.0, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 0.023047, "high": 0.023103, "low": 0.022835, "close": 0.022988, "volume": 2020227.0, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 0.023005, "high": 0.023097, "low": 0.022835, "close": 0.023049, "volume": 2026941.0, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 0.023036, "high": 0.023036, "low": 0.022669, "close": 0.022687, "volume": 354521.0, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 0.022734, "high": 0.022888, "low": 0.022582, "close": 0.022879, "volume": 181394.0, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 0.022822, "high": 0.022822, "low": 0.022376, "close": 0.022432, "volume": 655801.0, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 0.02247, "high": 0.02247, "low": 0.022329, "close": 0.022352, "volume": 578841.0, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 0.022347, "high": 0.022483, "low": 0.022259, "close": 0.022432, "volume": 254191.0, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 0.022549, "high": 0.022905, "low": 0.022549, "close": 0.022905, "volume": 220642.0, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 0.022911, "high": 0.023049, "low": 0.022835, "close": 0.023, "volume": 905289.0, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 0.023007, "high": 0.02331, "low": 0.022973, "close": 0.023295, "volume": 1866339.0, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 0.023319, "high": 0.023435, "low": 0.023087, "close": 0.023087, "volume": 1591760.0, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 0.023005, "high": 0.023253, "low": 0.023003, "close": 0.023085, "volume": 191830.0, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 0.023066, "high": 0.023405, "low": 0.023066, "close": 0.023305, "volume": 370196.0, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 0.023272, "high": 0.023275, "low": 0.023087, "close": 0.023155, "volume": 318583.0, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 0.023135, "high": 0.023146, "low": 0.023065, "close": 0.023146, "volume": 353331.0, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 0.023101, "high": 0.023126, "low": 0.023045, "close": 0.023126, "volume": 66429.0, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 0.023218, "high": 0.023389, "low": 0.023143, "close": 0.023253, "volume": 254500.0, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 0.023265, "high": 0.023332, "low": 0.023102, "close": 0.023207, "volume": 274713.0, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 0.023285, "high": 0.023285, "low": 0.023089, "close": 0.023238, "volume": 210890.0, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 0.023253, "high": 0.02361, "low": 0.023253, "close": 0.023536, "volume": 332549.0, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 0.023548, "high": 0.02358, "low": 0.02329, "close": 0.023338, "volume": 448003.0, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 0.02336, "high": 0.023605, "low": 0.023257, "close": 0.023521, "volume": 1219664.0, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 0.023518, "high": 0.02358, "low": 0.023272, "close": 0.023272, "volume": 252589.0, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 0.023343, "high": 0.023416, "low": 0.0232, "close": 0.023416, "volume": 279520.0, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 0.023417, "high": 0.02358, "low": 0.023338, "close": 0.02347, "volume": 2849261.0, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 0.023456, "high": 0.023821, "low": 0.023451, "close": 0.023631, "volume": 1872863.0, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 0.02368, "high": 0.02385, "low": 0.023548, "close": 0.023548, "volume": 861572.0, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 0.023534, "high": 0.023624, "low": 0.023394, "close": 0.023416, "volume": 193785.0, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 0.02337, "high": 0.023561, "low": 0.023282, "close": 0.023513, "volume": 558427.0, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 0.023508, "high": 0.023508, "low": 0.023305, "close": 0.023379, "volume": 577563.0, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 0.023378, "high": 0.023449, "low": 0.023354, "close": 0.023447, "volume": 88419.0, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 0.02341, "high": 0.023426, "low": 0.023257, "close": 0.023373, "volume": 562083.0, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 0.023383, "high": 0.02339, "low": 0.023172, "close": 0.023193, "volume": 1183836.0, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 0.023199, "high": 0.023299, "low": 0.023143, "close": 0.023184, "volume": 1696399.0, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 0.023171, "high": 0.023416, "low": 0.023171, "close": 0.023356, "volume": 623950.0, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 0.023391, "high": 0.023482, "low": 0.023279, "close": 0.023482, "volume": 1946955.0, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 0.023509, "high": 0.023515, "low": 0.023412, "close": 0.023459, "volume": 208522.0, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 0.023488, "high": 0.023499, "low": 0.023338, "close": 0.023379, "volume": 348579.0, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 0.023417, "high": 0.023417, "low": 0.023316, "close": 0.023394, "volume": 122051.0, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 0.023397, "high": 0.023515, "low": 0.023306, "close": 0.023377, "volume": 960185.0, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 0.023338, "high": 0.023538, "low": 0.023282, "close": 0.023472, "volume": 412621.0, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 0.023517, "high": 0.023913, "low": 0.023517, "close": 0.023876, "volume": 620720.0, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 0.023945, "high": 0.02398, "low": 0.023715, "close": 0.023813, "volume": 277618.0, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 0.023846, "high": 0.02426, "low": 0.023846, "close": 0.024155, "volume": 2900204.0, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 0.024157, "high": 0.024157, "low": 0.023899, "close": 0.023978, "volume": 928733.0, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 0.023983, "high": 0.02423, "low": 0.023983, "close": 0.024153, "volume": 249124.0, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 0.024199, "high": 0.024365, "low": 0.024134, "close": 0.024358, "volume": 1849182.0, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 0.024282, "high": 0.024282, "low": 0.024048, "close": 0.024089, "volume": 789959.0, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 0.024055, "high": 0.024171, "low": 0.024016, "close": 0.024112, "volume": 1192111.0, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 0.024135, "high": 0.024216, "low": 0.023942, "close": 0.023987, "volume": 2734702.0, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 0.024022, "high": 0.024237, "low": 0.024022, "close": 0.0241, "volume": 729778.0, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 0.024117, "high": 0.024284, "low": 0.024045, "close": 0.024284, "volume": 160445.0, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 0.024318, "high": 0.02475, "low": 0.024318, "close": 0.024701, "volume": 1604742.0, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 0.024722, "high": 0.024722, "low": 0.024446, "close": 0.024597, "volume": 874294.0, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 0.024574, "high": 0.024722, "low": 0.024537, "close": 0.024685, "volume": 81968.0, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 0.024737, "high": 0.024737, "low": 0.024496, "close": 0.024496, "volume": 246454.0, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 0.024552, "high": 0.024553, "low": 0.024134, "close": 0.024172, "volume": 857161.0, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 0.024184, "high": 0.024344, "low": 0.024083, "close": 0.024344, "volume": 168733.0, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 0.024301, "high": 0.024348, "low": 0.024202, "close": 0.024269, "volume": 143895.0, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 0.024316, "high": 0.024316, "low": 0.023852, "close": 0.023852, "volume": 637264.0, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 0.023836, "high": 0.023879, "low": 0.023722, "close": 0.023846, "volume": 292990.0, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 0.023845, "high": 0.024, "low": 0.023766, "close": 0.023778, "volume": 372041.0, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 0.023764, "high": 0.023919, "low": 0.023715, "close": 0.023787, "volume": 572196.0, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 0.023818, "high": 0.024015, "low": 0.023545, "close": 0.023818, "volume": 2553537.0, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 0.023773, "high": 0.023913, "low": 0.023598, "close": 0.023713, "volume": 794419.0, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 0.023633, "high": 0.024083, "low": 0.023608, "close": 0.023852, "volume": 635707.0, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 0.023903, "high": 0.024194, "low": 0.023898, "close": 0.024066, "volume": 601088.0, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 0.024093, "high": 0.024093, "low": 0.023718, "close": 0.02378, "volume": 837193.0, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 0.023808, "high": 0.023947, "low": 0.023726, "close": 0.023877, "volume": 1224500.0, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 0.023927, "high": 0.02415, "low": 0.023902, "close": 0.023933, "volume": 428760.0, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 0.023943, "high": 0.024171, "low": 0.023866, "close": 0.024111, "volume": 171647.0, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 0.024111, "high": 0.024216, "low": 0.0241, "close": 0.0241, "volume": 107789.0, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 0.024181, "high": 0.024319, "low": 0.023933, "close": 0.023933, "volume": 2260437.0, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 0.024007, "high": 0.024051, "low": 0.023966, "close": 0.023978, "volume": 894714.0, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 0.023993, "high": 0.024114, "low": 0.023686, "close": 0.023686, "volume": 585776.0, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 0.02377, "high": 0.024284, "low": 0.02377, "close": 0.024123, "volume": 2001458.0, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 0.024176, "high": 0.024181, "low": 0.023899, "close": 0.023909, "volume": 1299966.0, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 0.02398, "high": 0.024131, "low": 0.023947, "close": 0.023998, "volume": 373822.0, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 0.023933, "high": 0.024015, "low": 0.023799, "close": 0.024015, "volume": 258510.0, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 0.024047, "high": 0.024081, "low": 0.023966, "close": 0.024081, "volume": 1015555.0, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 0.024081, "high": 0.0242, "low": 0.023995, "close": 0.0242, "volume": 200845.0, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 0.024216, "high": 0.024284, "low": 0.024157, "close": 0.024284, "volume": 94501.0, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 0.024302, "high": 0.024352, "low": 0.024211, "close": 0.024211, "volume": 261866.0, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 0.024237, "high": 0.024293, "low": 0.024168, "close": 0.024293, "volume": 105469.0, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 0.024274, "high": 0.024274, "low": 0.024134, "close": 0.024169, "volume": 67381.0, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 0.024216, "high": 0.024318, "low": 0.024208, "close": 0.024318, "volume": 92261.0, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 0.024349, "high": 0.024413, "low": 0.024, "close": 0.024053, "volume": 196152.0, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 0.023968, "high": 0.024216, "low": 0.023968, "close": 0.024114, "volume": 429087.0, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 0.024216, "high": 0.02426, "low": 0.024067, "close": 0.02412, "volume": 51986.0, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 0.024148, "high": 0.02429, "low": 0.024073, "close": 0.02411, "volume": 367905.0, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 0.02418, "high": 0.024284, "low": 0.024179, "close": 0.024211, "volume": 209905.0, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 0.024284, "high": 0.024344, "low": 0.024277, "close": 0.024336, "volume": 375783.0, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 0.024348, "high": 0.0245, "low": 0.024281, "close": 0.024415, "volume": 273471.0, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 0.024442, "high": 0.024456, "low": 0.024318, "close": 0.024318, "volume": 867254.0, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 0.024324, "high": 0.024379, "low": 0.024155, "close": 0.024238, "volume": 543270.0, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 0.02425, "high": 0.02429, "low": 0.024202, "close": 0.024269, "volume": 130735.0, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 0.024318, "high": 0.024404, "low": 0.024317, "close": 0.024378, "volume": 117232.0, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 0.024363, "high": 0.024396, "low": 0.024168, "close": 0.024168, "volume": 62849.0, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 0.024216, "high": 0.024254, "low": 0.024083, "close": 0.024083, "volume": 86287.0, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 0.024067, "high": 0.024216, "low": 0.023799, "close": 0.023877, "volume": 180342.0, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 0.023855, "high": 0.024043, "low": 0.023799, "close": 0.023852, "volume": 793727.0, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 0.023832, "high": 0.023947, "low": 0.023514, "close": 0.023659, "volume": 1190865.0, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 0.02366, "high": 0.023713, "low": 0.023633, "close": 0.023713, "volume": 235399.0, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 0.023634, "high": 0.023746, "low": 0.023598, "close": 0.023746, "volume": 298430.0, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 0.02377, "high": 0.023874, "low": 0.02377, "close": 0.023874, "volume": 253352.0, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 0.023873, "high": 0.023898, "low": 0.023793, "close": 0.023855, "volume": 95115.0, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 0.023879, "high": 0.02398, "low": 0.023857, "close": 0.02398, "volume": 97161.0, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 0.023953, "high": 0.024047, "low": 0.023899, "close": 0.023917, "volume": 125807.0, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 0.02398, "high": 0.02398, "low": 0.023899, "close": 0.023912, "volume": 128993.0, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 0.023968, "high": 0.02398, "low": 0.023799, "close": 0.023799, "volume": 92366.0, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 0.023879, "high": 0.023879, "low": 0.023733, "close": 0.023871, "volume": 103966.0, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 0.023898, "high": 0.02398, "low": 0.02388, "close": 0.02398, "volume": 258879.0, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 0.023956, "high": 0.023956, "low": 0.023633, "close": 0.023739, "volume": 784176.0, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 0.023712, "high": 0.023712, "low": 0.023334, "close": 0.023379, "volume": 1518291.0, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 0.023333, "high": 0.023561, "low": 0.023305, "close": 0.023428, "volume": 209855.0, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 0.023439, "high": 0.023614, "low": 0.02324, "close": 0.023583, "volume": 125548.0, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 0.023534, "high": 0.023621, "low": 0.023529, "close": 0.023576, "volume": 905618.0, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 0.023534, "high": 0.023534, "low": 0.02337, "close": 0.023478, "volume": 61453.0, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 0.02337, "high": 0.023515, "low": 0.023334, "close": 0.023515, "volume": 98337.0, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 0.023531, "high": 0.023614, "low": 0.0235, "close": 0.023534, "volume": 38230.0, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 0.023614, "high": 0.02368, "low": 0.023551, "close": 0.023554, "volume": 154936.0, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 0.023608, "high": 0.023608, "low": 0.023282, "close": 0.023482, "volume": 564995.0, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 0.023403, "high": 0.023449, "low": 0.023338, "close": 0.023361, "volume": 877480.0, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 0.023393, "high": 0.023393, "low": 0.023172, "close": 0.023382, "volume": 147464.0, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 0.023305, "high": 0.023305, "low": 0.022944, "close": 0.023015, "volume": 146130.0, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 0.023019, "high": 0.023019, "low": 0.022906, "close": 0.023016, "volume": 267264.0, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 0.022914, "high": 0.023069, "low": 0.022815, "close": 0.023045, "volume": 100806.0, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 0.023011, "high": 0.023011, "low": 0.022904, "close": 0.022947, "volume": 175331.0, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 0.022852, "high": 0.022981, "low": 0.022807, "close": 0.022829, "volume": 196938.0, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 0.0228, "high": 0.022903, "low": 0.022663, "close": 0.022663, "volume": 129370.0, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 0.022622, "high": 0.022817, "low": 0.022622, "close": 0.022817, "volume": 73210.0, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 0.022776, "high": 0.022776, "low": 0.022768, "close": 0.022768, "volume": 49831.0, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 0.02279, "high": 0.022952, "low": 0.022781, "close": 0.022884, "volume": 70993.0, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 0.022923, "high": 0.022978, "low": 0.022923, "close": 0.022978, "volume": 69059.0, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 0.022922, "high": 0.022963, "low": 0.022796, "close": 0.022796, "volume": 452696.0, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 0.022777, "high": 0.022922, "low": 0.022777, "close": 0.022922, "volume": 454275.0, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 0.022916, "high": 0.023062, "low": 0.02255, "close": 0.02255, "volume": 377536.0, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 0.022601, "high": 0.022788, "low": 0.022601, "close": 0.022719, "volume": 424947.0, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 0.022646, "high": 0.022748, "low": 0.022644, "close": 0.022714, "volume": 92518.0, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 0.022784, "high": 0.022835, "low": 0.022683, "close": 0.022814, "volume": 1592056.0, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 0.022725, "high": 0.022953, "low": 0.022725, "close": 0.022898, "volume": 324530.0, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 0.022852, "high": 0.022989, "low": 0.02285, "close": 0.02285, "volume": 98002.0, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 0.022753, "high": 0.022753, "low": 0.022693, "close": 0.022741, "volume": 57309.0, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 0.022802, "high": 0.022803, "low": 0.022627, "close": 0.022679, "volume": 273880.0, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 0.022634, "high": 0.022634, "low": 0.022287, "close": 0.022454, "volume": 1493887.0, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 0.022403, "high": 0.022404, "low": 0.021966, "close": 0.022084, "volume": 3008405.0, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 0.022072, "high": 0.022094, "low": 0.021973, "close": 0.022013, "volume": 783572.0, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 0.021982, "high": 0.022225, "low": 0.021953, "close": 0.021953, "volume": 916159.0, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 0.022004, "high": 0.022059, "low": 0.021977, "close": 0.022014, "volume": 136791.0, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 0.022012, "high": 0.022134, "low": 0.022012, "close": 0.022094, "volume": 76787.0, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 0.021996, "high": 0.022021, "low": 0.021957, "close": 0.021978, "volume": 1850917.0, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 0.021987, "high": 0.022095, "low": 0.021981, "close": 0.022088, "volume": 221584.0, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 0.022165, "high": 0.022268, "low": 0.022151, "close": 0.022268, "volume": 43796.0, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 0.022095, "high": 0.022158, "low": 0.022014, "close": 0.022038, "volume": 215993.0, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 0.021957, "high": 0.021971, "low": 0.021838, "close": 0.021911, "volume": 433663.0, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 0.021967, "high": 0.021971, "low": 0.021801, "close": 0.02183, "volume": 225973.0, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 0.021777, "high": 0.021777, "low": 0.021655, "close": 0.021658, "volume": 80671.0, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 0.02182, "high": 0.021826, "low": 0.02178, "close": 0.02178, "volume": 162214.0, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 0.021836, "high": 0.02194, "low": 0.021836, "close": 0.021929, "volume": 43236.0, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 0.022024, "high": 0.022024, "low": 0.022024, "close": 0.022024, "volume": 21000.0, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 0.022023, "high": 0.022166, "low": 0.02186, "close": 0.02186, "volume": 222082.0, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 0.021833, "high": 0.021954, "low": 0.021833, "close": 0.021948, "volume": 157191.0, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 0.022029, "high": 0.022129, "low": 0.021999, "close": 0.022021, "volume": 153724.0, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 0.022035, "high": 0.022116, "low": 0.022024, "close": 0.022105, "volume": 211393.0, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 0.02194, "high": 0.021984, "low": 0.02194, "close": 0.021973, "volume": 111494.0, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 0.021917, "high": 0.021941, "low": 0.021777, "close": 0.021777, "volume": 155034.0, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 0.021752, "high": 0.021752, "low": 0.02147, "close": 0.021692, "volume": 2598629.0, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 0.021646, "high": 0.021785, "low": 0.021605, "close": 0.021686, "volume": 1264337.0, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 0.02172, "high": 0.02172, "low": 0.02156, "close": 0.021567, "volume": 2428536.0, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 0.021575, "high": 0.021664, "low": 0.021547, "close": 0.021622, "volume": 963884.0, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 0.021569, "high": 0.021704, "low": 0.021405, "close": 0.021489, "volume": 414528.0, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 0.021515, "high": 0.021619, "low": 0.021388, "close": 0.021619, "volume": 270060.0, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 0.021598, "high": 0.021719, "low": 0.021598, "close": 0.02171, "volume": 294528.0, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 0.021705, "high": 0.021825, "low": 0.021705, "close": 0.02176, "volume": 304438.0, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 0.0218, "high": 0.021826, "low": 0.02166, "close": 0.02166, "volume": 1756261.0, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 0.021649, "high": 0.021663, "low": 0.021649, "close": 0.021663, "volume": 20526.0, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 0.021656, "high": 0.021869, "low": 0.021656, "close": 0.021858, "volume": 333793.0, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 0.021786, "high": 0.021786, "low": 0.021729, "close": 0.021778, "volume": 102472.0, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 0.02182, "high": 0.021975, "low": 0.02182, "close": 0.02194, "volume": 1339472.0, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 0.022006, "high": 0.022121, "low": 0.021918, "close": 0.022053, "volume": 657924.0, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 0.022062, "high": 0.022062, "low": 0.021988, "close": 0.021988, "volume": 775300.0, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 0.021918, "high": 0.022031, "low": 0.021894, "close": 0.022021, "volume": 140135.0, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 0.022087, "high": 0.022087, "low": 0.022063, "close": 0.022063, "volume": 31735.0, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 0.022021, "high": 0.022247, "low": 0.020808, "close": 0.021074, "volume": 9431474.0, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 0.021038, "high": 0.021216, "low": 0.020821, "close": 0.021193, "volume": 7375267.0, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 0.021169, "high": 0.021622, "low": 0.021101, "close": 0.021611, "volume": 1972923.0, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 0.021626, "high": 0.021672, "low": 0.02137, "close": 0.02137, "volume": 255693.0, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 0.02144, "high": 0.021557, "low": 0.021295, "close": 0.021557, "volume": 306625.0, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 0.021697, "high": 0.022021, "low": 0.021697, "close": 0.022021, "volume": 1914156.0, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 0.021978, "high": 0.021978, "low": 0.021795, "close": 0.021901, "volume": 3763098.0, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 0.021907, "high": 0.02192, "low": 0.021706, "close": 0.021706, "volume": 223255.0, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 0.021725, "high": 0.021725, "low": 0.021662, "close": 0.021696, "volume": 69179.0, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 0.021633, "high": 0.021889, "low": 0.02162, "close": 0.021884, "volume": 3480508.0, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 0.021902, "high": 0.022, "low": 0.021793, "close": 0.021847, "volume": 1464711.0, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 0.021891, "high": 0.022305, "low": 0.02189, "close": 0.022247, "volume": 4081681.0, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 0.022235, "high": 0.022386, "low": 0.022081, "close": 0.022161, "volume": 1192958.0, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 0.022135, "high": 0.022239, "low": 0.022059, "close": 0.022155, "volume": 141384.0, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 0.022115, "high": 0.02217, "low": 0.022067, "close": 0.022067, "volume": 121010.0, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 0.022162, "high": 0.022304, "low": 0.022128, "close": 0.022128, "volume": 184107.0, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 0.022178, "high": 0.022218, "low": 0.021972, "close": 0.021972, "volume": 278990.0, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 0.022051, "high": 0.022129, "low": 0.022041, "close": 0.022041, "volume": 82591.0, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 0.022025, "high": 0.022034, "low": 0.021896, "close": 0.021925, "volume": 190373.0, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 0.021917, "high": 0.021917, "low": 0.021867, "close": 0.021904, "volume": 246908.0, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 0.021929, "high": 0.021944, "low": 0.021752, "close": 0.02176, "volume": 37412.0, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 0.021656, "high": 0.021775, "low": 0.021655, "close": 0.021775, "volume": 65235.0, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 0.02178, "high": 0.02178, "low": 0.021758, "close": 0.021758, "volume": 107512.0, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 0.021714, "high": 0.021714, "low": 0.021655, "close": 0.021655, "volume": 38155.0, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 0.021548, "high": 0.021769, "low": 0.021546, "close": 0.02172, "volume": 202511.0, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 0.02173, "high": 0.02173, "low": 0.021543, "close": 0.02169, "volume": 2515652.0, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 0.0216, "high": 0.021863, "low": 0.0216, "close": 0.021809, "volume": 4098750.0, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 0.021849, "high": 0.022718, "low": 0.021832, "close": 0.022502, "volume": 11947085.0, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 0.022502, "high": 0.022709, "low": 0.022167, "close": 0.02225, "volume": 6512708.0, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 0.022241, "high": 0.022856, "low": 0.022194, "close": 0.022778, "volume": 5964066.0, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 0.022764, "high": 0.022929, "low": 0.022744, "close": 0.022852, "volume": 1674943.0, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 0.02282, "high": 0.023, "low": 0.022747, "close": 0.022764, "volume": 1255326.0, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 0.022741, "high": 0.022888, "low": 0.022704, "close": 0.022834, "volume": 633541.0, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 0.022822, "high": 0.022851, "low": 0.022531, "close": 0.022641, "volume": 3366221.0, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 0.022646, "high": 0.022737, "low": 0.022557, "close": 0.022652, "volume": 421231.0, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 0.022689, "high": 0.022836, "low": 0.022664, "close": 0.022807, "volume": 394889.0, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 0.022793, "high": 0.022793, "low": 0.022571, "close": 0.022571, "volume": 196814.0, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 0.022593, "high": 0.022915, "low": 0.022593, "close": 0.022915, "volume": 519437.0, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 0.022944, "high": 0.022944, "low": 0.022627, "close": 0.022629, "volume": 488694.0, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 0.022658, "high": 0.022865, "low": 0.022616, "close": 0.022865, "volume": 588929.0, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 0.02285, "high": 0.022876, "low": 0.022686, "close": 0.022689, "volume": 784232.0, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 0.022771, "high": 0.022827, "low": 0.022752, "close": 0.022827, "volume": 45293.0, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 0.022848, "high": 0.022848, "low": 0.022734, "close": 0.022734, "volume": 324640.0, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 0.022709, "high": 0.023075, "low": 0.022685, "close": 0.023075, "volume": 536028.0, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 0.023025, "high": 0.023185, "low": 0.023022, "close": 0.023073, "volume": 494572.0, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 0.023097, "high": 0.023285, "low": 0.023084, "close": 0.023135, "volume": 1811488.0, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 0.023101, "high": 0.023178, "low": 0.02307, "close": 0.023172, "volume": 468335.0, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 0.023218, "high": 0.023255, "low": 0.023083, "close": 0.023112, "volume": 835034.0, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 0.02314, "high": 0.023298, "low": 0.022976, "close": 0.023238, "volume": 1683191.0, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 0.023285, "high": 0.02332, "low": 0.022988, "close": 0.023, "volume": 857980.0, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 0.023042, "high": 0.023253, "low": 0.023027, "close": 0.023221, "volume": 682676.0, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 0.023208, "high": 0.023253, "low": 0.023004, "close": 0.023013, "volume": 488531.0, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 0.022979, "high": 0.023029, "low": 0.022768, "close": 0.022919, "volume": 1276200.0, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 0.022918, "high": 0.023101, "low": 0.02284, "close": 0.022857, "volume": 797385.0, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 0.022858, "high": 0.023218, "low": 0.022823, "close": 0.023218, "volume": 751996.0, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 0.02322, "high": 0.023351, "low": 0.023143, "close": 0.023325, "volume": 3055699.0, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 0.023334, "high": 0.023417, "low": 0.023005, "close": 0.023069, "volume": 1920285.0, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 0.023084, "high": 0.023173, "low": 0.022859, "close": 0.023076, "volume": 3163504.0, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 0.023098, "high": 0.023127, "low": 0.022997, "close": 0.023127, "volume": 720346.0, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 0.023043, "high": 0.023126, "low": 0.022847, "close": 0.02294, "volume": 2464692.0, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 0.022952, "high": 0.023019, "low": 0.022698, "close": 0.022714, "volume": 1968001.0, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 0.022706, "high": 0.022901, "low": 0.022668, "close": 0.022837, "volume": 891217.0, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 0.022842, "high": 0.022868, "low": 0.022667, "close": 0.0228, "volume": 364099.0, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 0.022781, "high": 0.022899, "low": 0.022781, "close": 0.022899, "volume": 248138.0, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 0.022869, "high": 0.022876, "low": 0.022766, "close": 0.022851, "volume": 134455.0, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 0.022864, "high": 0.022891, "low": 0.022693, "close": 0.022693, "volume": 305319.0, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 0.022673, "high": 0.022673, "low": 0.022593, "close": 0.022629, "volume": 382417.0, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 0.022684, "high": 0.022714, "low": 0.022538, "close": 0.022557, "volume": 169263.0, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 0.022614, "high": 0.022701, "low": 0.022609, "close": 0.022664, "volume": 323662.0, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 0.022664, "high": 0.022664, "low": 0.022664, "close": 0.022664, "volume": 0.0, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 0.022705, "high": 0.022718, "low": 0.022634, "close": 0.022655, "volume": 143284.0, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 0.022691, "high": 0.022705, "low": 0.022663, "close": 0.022678, "volume": 228262.0, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 0.022622, "high": 0.022913, "low": 0.022622, "close": 0.022872, "volume": 1389035.0, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 0.022838, "high": 0.022984, "low": 0.022823, "close": 0.022984, "volume": 438422.0, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 0.022973, "high": 0.023021, "low": 0.02289, "close": 0.022945, "volume": 1658461.0, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 0.02298, "high": 0.02311, "low": 0.022948, "close": 0.023091, "volume": 1596128.0, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 0.023114, "high": 0.023648, "low": 0.023089, "close": 0.023596, "volume": 3742235.0, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 0.023651, "high": 0.023783, "low": 0.023469, "close": 0.023469, "volume": 504663.0, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 0.023508, "high": 0.023614, "low": 0.023501, "close": 0.023565, "volume": 1075578.0, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 0.023614, "high": 0.023821, "low": 0.023567, "close": 0.023567, "volume": 1041925.0, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 0.023602, "high": 0.023648, "low": 0.023394, "close": 0.023648, "volume": 1399090.0, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 0.023632, "high": 0.023749, "low": 0.023531, "close": 0.023556, "volume": 2162584.0, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 0.023564, "high": 0.023783, "low": 0.023501, "close": 0.023783, "volume": 538656.0, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 0.023746, "high": 0.023747, "low": 0.023622, "close": 0.023666, "volume": 1565433.0, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 0.02366, "high": 0.023914, "low": 0.023633, "close": 0.023633, "volume": 615415.0, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 0.023673, "high": 0.023674, "low": 0.02337, "close": 0.023482, "volume": 325800.0, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 0.023515, "high": 0.02358, "low": 0.023501, "close": 0.023501, "volume": 120058.0, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 0.023518, "high": 0.023779, "low": 0.023518, "close": 0.023614, "volume": 478420.0, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 0.023656, "high": 0.023746, "low": 0.023517, "close": 0.023517, "volume": 161452.0, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 0.023558, "high": 0.023779, "low": 0.023558, "close": 0.023704, "volume": 218027.0, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 0.023779, "high": 0.024083, "low": 0.023779, "close": 0.024006, "volume": 2932504.0, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 0.024014, "high": 0.024116, "low": 0.023861, "close": 0.023861, "volume": 1491403.0, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 0.023871, "high": 0.02391, "low": 0.023633, "close": 0.023798, "volume": 827202.0, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 0.02379, "high": 0.023841, "low": 0.0236, "close": 0.02371, "volume": 525634.0, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 0.023703, "high": 0.023746, "low": 0.023534, "close": 0.023712, "volume": 138149.0, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 0.023704, "high": 0.023796, "low": 0.0236, "close": 0.023677, "volume": 110682.0, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 0.0236, "high": 0.023618, "low": 0.023468, "close": 0.023468, "volume": 676528.0, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 0.023489, "high": 0.023561, "low": 0.023305, "close": 0.023319, "volume": 864296.0, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 0.023305, "high": 0.023534, "low": 0.023305, "close": 0.023406, "volume": 693373.0, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 0.023482, "high": 0.023524, "low": 0.02337, "close": 0.023404, "volume": 201531.0, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 0.023404, "high": 0.023515, "low": 0.023172, "close": 0.023307, "volume": 594948.0, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 0.023318, "high": 0.023755, "low": 0.023149, "close": 0.023304, "volume": 1375798.0, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 0.02323, "high": 0.023368, "low": 0.023175, "close": 0.023307, "volume": 1692315.0, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 0.023309, "high": 0.023441, "low": 0.023243, "close": 0.023392, "volume": 562938.0, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 0.023361, "high": 0.023361, "low": 0.02324, "close": 0.023295, "volume": 236341.0, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 0.023272, "high": 0.023449, "low": 0.02324, "close": 0.023405, "volume": 997725.0, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 0.023405, "high": 0.023527, "low": 0.023272, "close": 0.023444, "volume": 839018.0, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 0.023436, "high": 0.023516, "low": 0.023131, "close": 0.023131, "volume": 498453.0, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 0.023183, "high": 0.023326, "low": 0.023101, "close": 0.023172, "volume": 1249935.0, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 0.023181, "high": 0.023598, "low": 0.023181, "close": 0.023566, "volume": 1795293.0, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 0.023614, "high": 0.023954, "low": 0.023596, "close": 0.023847, "volume": 1017687.0, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 0.023898, "high": 0.023947, "low": 0.023765, "close": 0.023896, "volume": 337496.0, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 0.023888, "high": 0.023947, "low": 0.023828, "close": 0.023947, "volume": 118135.0, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 0.023971, "high": 0.024224, "low": 0.023921, "close": 0.024204, "volume": 2232575.0, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 0.024212, "high": 0.024421, "low": 0.024089, "close": 0.024406, "volume": 644417.0, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 0.024388, "high": 0.024456, "low": 0.024168, "close": 0.024387, "volume": 296086.0, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 0.024306, "high": 0.024697, "low": 0.0242, "close": 0.024318, "volume": 767665.0, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 0.024349, "high": 0.0246, "low": 0.02434, "close": 0.024554, "volume": 350950.0, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 0.024532, "high": 0.024737, "low": 0.024389, "close": 0.024482, "volume": 924608.0, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 0.024501, "high": 0.024697, "low": 0.02427, "close": 0.024421, "volume": 704515.0, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 0.024351, "high": 0.024562, "low": 0.024165, "close": 0.024544, "volume": 528262.0, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 0.024537, "high": 0.024652, "low": 0.024471, "close": 0.024503, "volume": 1285577.0, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 0.024522, "high": 0.024566, "low": 0.02423, "close": 0.024492, "volume": 3919262.0, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 0.024478, "high": 0.024913, "low": 0.024374, "close": 0.024857, "volume": 4558326.0, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 0.024835, "high": 0.024896, "low": 0.024374, "close": 0.024477, "volume": 3512607.0, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 0.024477, "high": 0.024506, "low": 0.024116, "close": 0.024126, "volume": 4045280.0, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 0.024152, "high": 0.024407, "low": 0.024134, "close": 0.024149, "volume": 348927.0, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 0.024159, "high": 0.02425, "low": 0.023947, "close": 0.024006, "volume": 3781177.0, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 0.023966, "high": 0.024216, "low": 0.023933, "close": 0.024038, "volume": 434502.0, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 0.024, "high": 0.024148, "low": 0.023933, "close": 0.024135, "volume": 2862886.0, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 0.02407, "high": 0.024414, "low": 0.024, "close": 0.02436, "volume": 851925.0, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 0.024387, "high": 0.0249, "low": 0.024365, "close": 0.024748, "volume": 1746517.0, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 0.024783, "high": 0.025244, "low": 0.024495, "close": 0.024568, "volume": 9385735.0, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 0.024609, "high": 0.024725, "low": 0.024211, "close": 0.024211, "volume": 1342859.0, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 0.024223, "high": 0.024386, "low": 0.024134, "close": 0.024299, "volume": 463275.0, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 0.02427, "high": 0.024578, "low": 0.0242, "close": 0.024245, "volume": 595384.0, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 0.024168, "high": 0.024352, "low": 0.024078, "close": 0.024326, "volume": 3610698.0, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 0.024344, "high": 0.024667, "low": 0.024266, "close": 0.024478, "volume": 461748.0, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 0.024516, "high": 0.024693, "low": 0.024168, "close": 0.024421, "volume": 1007511.0, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 0.024421, "high": 0.024484, "low": 0.024227, "close": 0.024342, "volume": 312517.0, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 0.024386, "high": 0.024687, "low": 0.024385, "close": 0.024677, "volume": 934844.0, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 0.024666, "high": 0.024808, "low": 0.024568, "close": 0.024782, "volume": 886199.0, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 0.024773, "high": 0.025083, "low": 0.024654, "close": 0.025047, "volume": 1751012.0, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 0.02506, "high": 0.025268, "low": 0.024939, "close": 0.025024, "volume": 1421321.0, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 0.025089, "high": 0.025485, "low": 0.025089, "close": 0.02548, "volume": 1201045.0, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 0.025399, "high": 0.025629, "low": 0.025147, "close": 0.025519, "volume": 1702823.0, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 0.025471, "high": 0.025693, "low": 0.025183, "close": 0.025656, "volume": 1321674.0, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 0.025651, "high": 0.025825, "low": 0.025205, "close": 0.025775, "volume": 4515449.0, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 0.025784, "high": 0.026033, "low": 0.025647, "close": 0.025883, "volume": 4980867.0, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 0.02587, "high": 0.026083, "low": 0.02561, "close": 0.026059, "volume": 2718297.0, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 0.025981, "high": 0.026121, "low": 0.025953, "close": 0.026078, "volume": 4735722.0, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 0.026078, "high": 0.026329, "low": 0.026031, "close": 0.026031, "volume": 7177411.0, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 0.026022, "high": 0.0262, "low": 0.025944, "close": 0.02615, "volume": 2940480.0, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 0.026146, "high": 0.026361, "low": 0.026088, "close": 0.026316, "volume": 628508.0, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 0.02629, "high": 0.026292, "low": 0.025896, "close": 0.026155, "volume": 5006807.0, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 0.02618, "high": 0.026329, "low": 0.025881, "close": 0.026104, "volume": 3408365.0, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 0.026143, "high": 0.026307, "low": 0.025907, "close": 0.026143, "volume": 722565.0, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 0.026099, "high": 0.026515, "low": 0.026018, "close": 0.026484, "volume": 956972.0, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 0.026429, "high": 0.026825, "low": 0.026388, "close": 0.026795, "volume": 3772873.0, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 0.026763, "high": 0.027286, "low": 0.026722, "close": 0.027276, "volume": 2815459.0, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 0.027279, "high": 0.027318, "low": 0.027018, "close": 0.027184, "volume": 706736.0, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 0.027189, "high": 0.0272, "low": 0.027032, "close": 0.027124, "volume": 376325.0, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 0.0272, "high": 0.027276, "low": 0.027094, "close": 0.027204, "volume": 749500.0, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 0.027181, "high": 0.027343, "low": 0.026842, "close": 0.026842, "volume": 1833062.0, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 0.026929, "high": 0.027009, "low": 0.026341, "close": 0.026481, "volume": 2648563.0, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 0.026425, "high": 0.026792, "low": 0.026388, "close": 0.026755, "volume": 2074257.0, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 0.02676, "high": 0.027239, "low": 0.02676, "close": 0.026971, "volume": 2057878.0, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 0.02688, "high": 0.027047, "low": 0.026652, "close": 0.026855, "volume": 799209.0, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 0.026933, "high": 0.0272, "low": 0.026766, "close": 0.026927, "volume": 1700916.0, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 0.026971, "high": 0.027371, "low": 0.026842, "close": 0.026866, "volume": 3251027.0, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 0.026876, "high": 0.027238, "low": 0.026759, "close": 0.027238, "volume": 1923623.0, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 0.027269, "high": 0.027284, "low": 0.027032, "close": 0.0271, "volume": 1678465.0, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 0.027135, "high": 0.0272, "low": 0.026304, "close": 0.026581, "volume": 8410680.0, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 0.026546, "high": 0.026586, "low": 0.026119, "close": 0.026141, "volume": 2828785.0, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 0.026128, "high": 0.026454, "low": 0.026065, "close": 0.026295, "volume": 1346376.0, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 0.026335, "high": 0.026514, "low": 0.026036, "close": 0.026153, "volume": 462388.0, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 0.026151, "high": 0.026254, "low": 0.025353, "close": 0.025703, "volume": 19273848.0, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 0.025737, "high": 0.026217, "low": 0.025602, "close": 0.026165, "volume": 3604269.0, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 0.026092, "high": 0.026114, "low": 0.025687, "close": 0.025687, "volume": 419296.0, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 0.025678, "high": 0.025678, "low": 0.025268, "close": 0.025353, "volume": 1605731.0, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 0.025344, "high": 0.025593, "low": 0.025255, "close": 0.025394, "volume": 1919890.0, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 0.025412, "high": 0.025629, "low": 0.025327, "close": 0.025373, "volume": 1028783.0, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 0.025413, "high": 0.025449, "low": 0.024724, "close": 0.024724, "volume": 919628.0, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 0.024717, "high": 0.024717, "low": 0.024479, "close": 0.02449, "volume": 693362.0, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 0.024502, "high": 0.024802, "low": 0.024271, "close": 0.024759, "volume": 706310.0, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 0.024746, "high": 0.024972, "low": 0.024698, "close": 0.024814, "volume": 389930.0, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 0.02484, "high": 0.02489, "low": 0.02466, "close": 0.024733, "volume": 258403.0, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 0.024677, "high": 0.025053, "low": 0.024677, "close": 0.024864, "volume": 279028.0, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 0.024921, "high": 0.024959, "low": 0.024759, "close": 0.024913, "volume": 119047.0, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 0.024946, "high": 0.025141, "low": 0.024934, "close": 0.025074, "volume": 370003.0, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 0.025081, "high": 0.025103, "low": 0.024829, "close": 0.024834, "volume": 128530.0, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 0.024816, "high": 0.024889, "low": 0.024514, "close": 0.024636, "volume": 994561.0, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 0.024668, "high": 0.025126, "low": 0.024604, "close": 0.024948, "volume": 867862.0, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 0.024954, "high": 0.024983, "low": 0.024793, "close": 0.024983, "volume": 280265.0, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 0.024992, "high": 0.024992, "low": 0.0245, "close": 0.024702, "volume": 1151278.0, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 0.02472, "high": 0.024843, "low": 0.02472, "close": 0.02484, "volume": 125582.0, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 0.024878, "high": 0.025454, "low": 0.024878, "close": 0.025392, "volume": 2085279.0, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 0.025418, "high": 0.025492, "low": 0.025147, "close": 0.025202, "volume": 391830.0, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 0.025232, "high": 0.025359, "low": 0.025232, "close": 0.025245, "volume": 32472.0, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 0.025292, "high": 0.025487, "low": 0.025291, "close": 0.025451, "volume": 433368.0, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 0.025521, "high": 0.025629, "low": 0.025379, "close": 0.025435, "volume": 327414.0, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 0.025458, "high": 0.025458, "low": 0.025336, "close": 0.025363, "volume": 778808.0, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 0.025367, "high": 0.025367, "low": 0.025111, "close": 0.025189, "volume": 619990.0, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 0.025232, "high": 0.025485, "low": 0.025232, "close": 0.025349, "volume": 174296.0, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 0.025353, "high": 0.02571, "low": 0.025255, "close": 0.025655, "volume": 512148.0, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 0.025593, "high": 0.025721, "low": 0.025488, "close": 0.025491, "volume": 416163.0, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 0.025471, "high": 0.025633, "low": 0.025398, "close": 0.025566, "volume": 491974.0, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 0.025622, "high": 0.025774, "low": 0.025507, "close": 0.025599, "volume": 364560.0, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 0.025665, "high": 0.025969, "low": 0.025615, "close": 0.025915, "volume": 962028.0, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 0.025944, "high": 0.026342, "low": 0.025911, "close": 0.0263, "volume": 973137.0, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 0.026347, "high": 0.026478, "low": 0.026247, "close": 0.02644, "volume": 367544.0, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 0.026426, "high": 0.026426, "low": 0.026076, "close": 0.026268, "volume": 448779.0, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 0.026268, "high": 0.026329, "low": 0.026166, "close": 0.026329, "volume": 237619.0, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 0.026346, "high": 0.026592, "low": 0.026346, "close": 0.026492, "volume": 913480.0, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 0.026551, "high": 0.026711, "low": 0.026486, "close": 0.026486, "volume": 509190.0, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 0.026502, "high": 0.026628, "low": 0.026489, "close": 0.026628, "volume": 191564.0, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 0.026657, "high": 0.026815, "low": 0.026528, "close": 0.026566, "volume": 255183.0, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 0.026562, "high": 0.026711, "low": 0.026314, "close": 0.026388, "volume": 1459406.0, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 0.026351, "high": 0.02648, "low": 0.026203, "close": 0.02644, "volume": 7450023.0, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 0.026417, "high": 0.026417, "low": 0.025833, "close": 0.025836, "volume": 2595648.0, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 0.025841, "high": 0.026032, "low": 0.02575, "close": 0.026028, "volume": 5478405.0, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 0.025944, "high": 0.026037, "low": 0.025664, "close": 0.025883, "volume": 2766269.0, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 0.025855, "high": 0.025957, "low": 0.025738, "close": 0.02594, "volume": 827840.0, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 0.025956, "high": 0.026055, "low": 0.025277, "close": 0.025344, "volume": 3423131.0, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 0.02531, "high": 0.02531, "low": 0.025147, "close": 0.02522, "volume": 1531865.0, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 0.025194, "high": 0.02548, "low": 0.025183, "close": 0.025453, "volume": 1218836.0, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 0.025404, "high": 0.025573, "low": 0.025291, "close": 0.025484, "volume": 202248.0, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 0.025504, "high": 0.025514, "low": 0.025204, "close": 0.025226, "volume": 2318296.0, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 0.025216, "high": 0.025389, "low": 0.024913, "close": 0.025347, "volume": 1014340.0, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 0.025362, "high": 0.025498, "low": 0.025314, "close": 0.025409, "volume": 641403.0, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 0.025409, "high": 0.025655, "low": 0.025402, "close": 0.025593, "volume": 937601.0, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 0.025507, "high": 0.025629, "low": 0.025494, "close": 0.025542, "volume": 166270.0, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 0.025511, "high": 0.025824, "low": 0.025507, "close": 0.02567, "volume": 442471.0, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 0.025707, "high": 0.025816, "low": 0.025579, "close": 0.025641, "volume": 222863.0, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 0.025642, "high": 0.025721, "low": 0.025523, "close": 0.025636, "volume": 441442.0, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 0.025543, "high": 0.025569, "low": 0.025435, "close": 0.025511, "volume": 274578.0, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 0.025546, "high": 0.025733, "low": 0.025307, "close": 0.025309, "volume": 1169842.0, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 0.025291, "high": 0.02534, "low": 0.025178, "close": 0.025301, "volume": 396841.0, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 0.02534, "high": 0.025376, "low": 0.025034, "close": 0.025104, "volume": 1032034.0, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 0.025039, "high": 0.025046, "low": 0.024584, "close": 0.024612, "volume": 326743.0, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 0.024554, "high": 0.024772, "low": 0.024444, "close": 0.024712, "volume": 213446.0, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 0.024772, "high": 0.024965, "low": 0.024738, "close": 0.024965, "volume": 141229.0, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 0.024951, "high": 0.024983, "low": 0.024654, "close": 0.024772, "volume": 816785.0, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 0.024788, "high": 0.024983, "low": 0.024788, "close": 0.024937, "volume": 870584.0, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 0.024906, "high": 0.025034, "low": 0.024829, "close": 0.024829, "volume": 1223522.0, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 0.024794, "high": 0.024878, "low": 0.024514, "close": 0.024514, "volume": 486750.0, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 0.0245, "high": 0.024667, "low": 0.024409, "close": 0.024479, "volume": 1342657.0, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 0.024505, "high": 0.024763, "low": 0.024422, "close": 0.024761, "volume": 2507344.0, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 0.024659, "high": 0.024892, "low": 0.024655, "close": 0.024845, "volume": 568185.0, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 0.024855, "high": 0.024965, "low": 0.024708, "close": 0.024758, "volume": 961457.0, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 0.024748, "high": 0.025215, "low": 0.024748, "close": 0.025207, "volume": 1179090.0, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 0.025232, "high": 0.025297, "low": 0.025004, "close": 0.025004, "volume": 708778.0, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 0.025089, "high": 0.025289, "low": 0.025089, "close": 0.025148, "volume": 379023.0, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 0.025144, "high": 0.025232, "low": 0.024969, "close": 0.02506, "volume": 625437.0, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 0.025037, "high": 0.025205, "low": 0.024969, "close": 0.02516, "volume": 228086.0, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 0.025075, "high": 0.025075, "low": 0.024889, "close": 0.02489, "volume": 276074.0, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 0.024937, "high": 0.025018, "low": 0.024813, "close": 0.024992, "volume": 163222.0, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 0.025053, "high": 0.025438, "low": 0.025049, "close": 0.025342, "volume": 562268.0, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 0.025374, "high": 0.02545, "low": 0.025327, "close": 0.02536, "volume": 171462.0, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 0.025413, "high": 0.025439, "low": 0.025361, "close": 0.025438, "volume": 72426.0, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 0.02544, "high": 0.025489, "low": 0.02525, "close": 0.025466, "volume": 4936164.0, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 0.025462, "high": 0.025557, "low": 0.025399, "close": 0.025436, "volume": 456019.0, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 0.025399, "high": 0.025438, "low": 0.025183, "close": 0.025207, "volume": 1185116.0, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 0.025233, "high": 0.025665, "low": 0.025233, "close": 0.025507, "volume": 1383563.0, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 0.025491, "high": 0.025557, "low": 0.025155, "close": 0.025172, "volume": 961355.0, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 0.025213, "high": 0.025268, "low": 0.025147, "close": 0.025235, "volume": 347510.0, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 0.025268, "high": 0.02545, "low": 0.025172, "close": 0.025442, "volume": 164043.0, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 0.025386, "high": 0.025641, "low": 0.025386, "close": 0.025635, "volume": 454277.0, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 0.025665, "high": 0.02569, "low": 0.025399, "close": 0.025484, "volume": 690628.0, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 0.025521, "high": 0.025629, "low": 0.025469, "close": 0.025582, "volume": 261285.0, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 0.025507, "high": 0.025563, "low": 0.02543, "close": 0.025494, "volume": 219496.0, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 0.025474, "high": 0.025543, "low": 0.025348, "close": 0.025348, "volume": 503916.0, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 0.02535, "high": 0.025557, "low": 0.02535, "close": 0.025435, "volume": 78536.0, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 0.025399, "high": 0.025524, "low": 0.025245, "close": 0.025465, "volume": 3720732.0, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 0.025465, "high": 0.025721, "low": 0.025178, "close": 0.025219, "volume": 640789.0, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 0.025183, "high": 0.025304, "low": 0.025034, "close": 0.025062, "volume": 1737513.0, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 0.025042, "high": 0.02516, "low": 0.024466, "close": 0.024543, "volume": 1027278.0, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 0.024541, "high": 0.024541, "low": 0.02427, "close": 0.024339, "volume": 3164842.0, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 0.024289, "high": 0.024328, "low": 0.024168, "close": 0.024316, "volume": 1238142.0, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 0.024236, "high": 0.024303, "low": 0.024134, "close": 0.024134, "volume": 376820.0, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 0.024169, "high": 0.024352, "low": 0.024067, "close": 0.024352, "volume": 731651.0, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 0.024309, "high": 0.024407, "low": 0.02427, "close": 0.024404, "volume": 347348.0, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 0.024399, "high": 0.024416, "low": 0.02427, "close": 0.024352, "volume": 116489.0, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 0.024323, "high": 0.024456, "low": 0.024304, "close": 0.024456, "volume": 194556.0, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 0.024484, "high": 0.02482, "low": 0.024318, "close": 0.024756, "volume": 5528275.0, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 0.024758, "high": 0.024843, "low": 0.024653, "close": 0.024661, "volume": 3515276.0, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 0.024626, "high": 0.024678, "low": 0.024571, "close": 0.024651, "volume": 1424695.0, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 0.024613, "high": 0.024664, "low": 0.024409, "close": 0.024409, "volume": 1532585.0, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 0.024451, "high": 0.024456, "low": 0.024288, "close": 0.024444, "volume": 992142.0, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 0.024462, "high": 0.024484, "low": 0.024138, "close": 0.024311, "volume": 999355.0, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 0.02427, "high": 0.024318, "low": 0.024078, "close": 0.024289, "volume": 1984295.0, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 0.024295, "high": 0.024365, "low": 0.024133, "close": 0.024335, "volume": 296772.0, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 0.024322, "high": 0.024399, "low": 0.024236, "close": 0.024367, "volume": 367591.0, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 0.024386, "high": 0.024386, "low": 0.024161, "close": 0.024171, "volume": 89785.0, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 0.024163, "high": 0.02425, "low": 0.024114, "close": 0.024129, "volume": 153950.0, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 0.0241, "high": 0.0241, "low": 0.0236, "close": 0.023879, "volume": 934138.0, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 0.023898, "high": 0.02425, "low": 0.023898, "close": 0.024228, "volume": 658264.0, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 0.024191, "high": 0.024222, "low": 0.023899, "close": 0.024056, "volume": 2033971.0, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 0.024044, "high": 0.024044, "low": 0.023722, "close": 0.023912, "volume": 1757063.0, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 0.023832, "high": 0.023913, "low": 0.023282, "close": 0.023282, "volume": 531949.0, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 0.023302, "high": 0.023306, "low": 0.022953, "close": 0.022953, "volume": 1347468.0, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 0.022989, "high": 0.023263, "low": 0.022963, "close": 0.023095, "volume": 2892088.0, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 0.023096, "high": 0.023143, "low": 0.023092, "close": 0.023118, "volume": 532722.0, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 0.023072, "high": 0.023217, "low": 0.022905, "close": 0.0232, "volume": 571241.0, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 0.023262, "high": 0.02338, "low": 0.023214, "close": 0.023214, "volume": 127380.0, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 0.023192, "high": 0.023193, "low": 0.023138, "close": 0.023152, "volume": 286276.0, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 0.023181, "high": 0.023181, "low": 0.022962, "close": 0.022962, "volume": 387393.0, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 0.022944, "high": 0.023036, "low": 0.022925, "close": 0.022925, "volume": 117625.0, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 0.022905, "high": 0.023024, "low": 0.022852, "close": 0.023001, "volume": 297015.0, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 0.023046, "high": 0.023081, "low": 0.023044, "close": 0.023081, "volume": 151735.0, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 0.023015, "high": 0.023015, "low": 0.022902, "close": 0.022902, "volume": 175731.0, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 0.022918, "high": 0.022931, "low": 0.022738, "close": 0.022909, "volume": 312973.0, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 0.022883, "high": 0.022926, "low": 0.022705, "close": 0.022733, "volume": 495424.0, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 0.022737, "high": 0.022814, "low": 0.022555, "close": 0.022777, "volume": 979118.0, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 0.022783, "high": 0.022869, "low": 0.022634, "close": 0.022776, "volume": 566126.0, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 0.022683, "high": 0.022683, "low": 0.022461, "close": 0.022571, "volume": 1668657.0, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 0.022523, "high": 0.022768, "low": 0.022515, "close": 0.022768, "volume": 726104.0, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 0.022775, "high": 0.022944, "low": 0.022766, "close": 0.02282, "volume": 75554.0, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 0.022807, "high": 0.022883, "low": 0.02266, "close": 0.022744, "volume": 506495.0, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 0.022716, "high": 0.022716, "low": 0.0225, "close": 0.022658, "volume": 929707.0, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 0.022664, "high": 0.022833, "low": 0.022556, "close": 0.022818, "volume": 895933.0, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 0.022905, "high": 0.023064, "low": 0.022718, "close": 0.022718, "volume": 274808.0, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 0.022761, "high": 0.023176, "low": 0.022555, "close": 0.02308, "volume": 6524536.0, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 0.023119, "high": 0.023333, "low": 0.023025, "close": 0.023333, "volume": 199268.0, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 0.023316, "high": 0.023316, "low": 0.023083, "close": 0.023171, "volume": 266190.0, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 0.023139, "high": 0.023146, "low": 0.023047, "close": 0.023047, "volume": 174112.0, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 0.023034, "high": 0.023093, "low": 0.022938, "close": 0.023003, "volume": 782442.0, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 0.023035, "high": 0.023057, "low": 0.022955, "close": 0.022955, "volume": 56326.0, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 0.022964, "high": 0.023078, "low": 0.022945, "close": 0.023078, "volume": 91677.0, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 0.023084, "high": 0.023333, "low": 0.023084, "close": 0.023333, "volume": 322429.0, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 0.023221, "high": 0.023221, "low": 0.023195, "close": 0.023195, "volume": 564702.0, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 0.023373, "high": 0.023467, "low": 0.023373, "close": 0.023385, "volume": 284120.0, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 0.023493, "high": 0.0235, "low": 0.023328, "close": 0.023328, "volume": 212408.0, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 0.023328, "high": 0.023328, "low": 0.023282, "close": 0.023295, "volume": 227997.0, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 0.023258, "high": 0.023289, "low": 0.023237, "close": 0.023289, "volume": 56700.0, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 0.023211, "high": 0.023236, "low": 0.023063, "close": 0.023064, "volume": 467019.0, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 0.023051, "high": 0.023455, "low": 0.02305, "close": 0.023433, "volume": 343429.0, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 0.023422, "high": 0.023468, "low": 0.023255, "close": 0.023458, "volume": 756374.0, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 0.023463, "high": 0.023543, "low": 0.023402, "close": 0.023403, "volume": 313900.0, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 0.023422, "high": 0.023467, "low": 0.023353, "close": 0.023455, "volume": 716966.0, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 0.023445, "high": 0.023669, "low": 0.023172, "close": 0.023236, "volume": 2489887.0, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 0.023209, "high": 0.023447, "low": 0.023172, "close": 0.023424, "volume": 1061274.0, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 0.023538, "high": 0.024527, "low": 0.023518, "close": 0.024396, "volume": 4885256.0, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 0.024491, "high": 0.024892, "low": 0.024491, "close": 0.024514, "volume": 6756574.0, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 0.024597, "high": 0.024655, "low": 0.024446, "close": 0.024504, "volume": 1950880.0, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 0.024562, "high": 0.024562, "low": 0.024203, "close": 0.024534, "volume": 6284649.0, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 0.024525, "high": 0.024808, "low": 0.024489, "close": 0.024765, "volume": 1048672.0, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 0.024807, "high": 0.025216, "low": 0.024807, "close": 0.025208, "volume": 2476208.0, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 0.02523, "high": 0.025303, "low": 0.024846, "close": 0.024951, "volume": 1281643.0, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 0.024963, "high": 0.024974, "low": 0.024793, "close": 0.024948, "volume": 95694.0, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 0.024864, "high": 0.025588, "low": 0.024829, "close": 0.025308, "volume": 1024113.0, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 0.025325, "high": 0.025413, "low": 0.025185, "close": 0.025292, "volume": 228472.0, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 0.025301, "high": 0.025489, "low": 0.025255, "close": 0.025255, "volume": 518813.0, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 0.025301, "high": 0.025485, "low": 0.025255, "close": 0.025485, "volume": 174236.0, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 0.025521, "high": 0.025521, "low": 0.025327, "close": 0.025449, "volume": 217750.0, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 0.025363, "high": 0.025363, "low": 0.025147, "close": 0.025183, "volume": 415513.0, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 0.025268, "high": 0.025304, "low": 0.025147, "close": 0.025286, "volume": 33777.0, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 0.025327, "high": 0.025697, "low": 0.025255, "close": 0.025697, "volume": 193576.0, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 0.025656, "high": 0.0262, "low": 0.025523, "close": 0.025752, "volume": 2887788.0, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 0.02575, "high": 0.025832, "low": 0.025589, "close": 0.025762, "volume": 3174653.0, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 0.02577, "high": 0.025812, "low": 0.025147, "close": 0.02553, "volume": 3373385.0, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 0.025507, "high": 0.02592, "low": 0.025178, "close": 0.02524, "volume": 1700448.0, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 0.02534, "high": 0.025967, "low": 0.02534, "close": 0.025967, "volume": 1135772.0, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 0.025984, "high": 0.026454, "low": 0.025888, "close": 0.026253, "volume": 3299758.0, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 0.026286, "high": 0.026505, "low": 0.026166, "close": 0.026219, "volume": 1361724.0, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 0.026166, "high": 0.026636, "low": 0.026166, "close": 0.026558, "volume": 6248532.0, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 0.026538, "high": 0.026538, "low": 0.026143, "close": 0.026143, "volume": 440803.0, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 0.026254, "high": 0.026292, "low": 0.026077, "close": 0.026192, "volume": 3189965.0, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 0.026192, "high": 0.026711, "low": 0.026192, "close": 0.026602, "volume": 1092160.0, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 0.02659, "high": 0.026679, "low": 0.026205, "close": 0.026386, "volume": 3192825.0, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 0.026377, "high": 0.026628, "low": 0.026239, "close": 0.026484, "volume": 1084040.0, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 0.026462, "high": 0.026462, "low": 0.026239, "close": 0.026329, "volume": 319839.0, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 0.026359, "high": 0.026841, "low": 0.026166, "close": 0.026841, "volume": 328849.0, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 0.026857, "high": 0.026953, "low": 0.026528, "close": 0.026673, "volume": 158098.0, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 0.026643, "high": 0.026841, "low": 0.026576, "close": 0.026631, "volume": 768424.0, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 0.026659, "high": 0.026973, "low": 0.026612, "close": 0.026966, "volume": 743355.0, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 0.026896, "high": 0.027072, "low": 0.02688, "close": 0.027009, "volume": 494151.0, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 0.027005, "high": 0.027047, "low": 0.026766, "close": 0.026918, "volume": 133568.0, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 0.026983, "high": 0.027238, "low": 0.0266, "close": 0.026658, "volume": 451629.0, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 0.026704, "high": 0.026719, "low": 0.026382, "close": 0.026606, "volume": 265163.0, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 0.026628, "high": 0.026871, "low": 0.0265, "close": 0.026871, "volume": 664243.0, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 0.026875, "high": 0.027271, "low": 0.026875, "close": 0.027271, "volume": 260250.0, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 0.027146, "high": 0.027283, "low": 0.026994, "close": 0.02707, "volume": 330245.0, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 0.027078, "high": 0.0272, "low": 0.026308, "close": 0.026645, "volume": 1482551.0, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 0.026614, "high": 0.026614, "low": 0.025944, "close": 0.026158, "volume": 552735.0, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 0.026092, "high": 0.026711, "low": 0.026034, "close": 0.026683, "volume": 290267.0, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 0.026742, "high": 0.027517, "low": 0.026614, "close": 0.027195, "volume": 1511599.0, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 0.027208, "high": 0.027277, "low": 0.026911, "close": 0.027075, "volume": 2041130.0, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 0.027049, "high": 0.027061, "low": 0.026308, "close": 0.026695, "volume": 2847143.0, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 0.026666, "high": 0.026841, "low": 0.026388, "close": 0.026824, "volume": 876857.0, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 0.026782, "high": 0.027085, "low": 0.026748, "close": 0.026933, "volume": 613508.0, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 0.026842, "high": 0.026973, "low": 0.026688, "close": 0.02689, "volume": 972272.0, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 0.026853, "high": 0.027172, "low": 0.026822, "close": 0.027123, "volume": 1126157.0, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 0.027117, "high": 0.027221, "low": 0.026788, "close": 0.026955, "volume": 1623599.0, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 0.026929, "high": 0.027391, "low": 0.026929, "close": 0.027283, "volume": 1730433.0, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 0.027184, "high": 0.027401, "low": 0.026652, "close": 0.026684, "volume": 969026.0, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 0.026731, "high": 0.027238, "low": 0.026731, "close": 0.027158, "volume": 1684291.0, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 0.027108, "high": 0.027276, "low": 0.02669, "close": 0.027051, "volume": 801502.0, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 0.0271, "high": 0.027135, "low": 0.0268, "close": 0.027001, "volume": 1170417.0, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 0.027001, "high": 0.027001, "low": 0.026602, "close": 0.026871, "volume": 4628035.0, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 0.026846, "high": 0.02685, "low": 0.02637, "close": 0.026543, "volume": 2692025.0, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 0.026558, "high": 0.026823, "low": 0.026558, "close": 0.026699, "volume": 704849.0, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 0.026741, "high": 0.026998, "low": 0.026728, "close": 0.026997, "volume": 180302.0, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 0.027009, "high": 0.027131, "low": 0.026956, "close": 0.027072, "volume": 221461.0, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 0.027057, "high": 0.027297, "low": 0.027057, "close": 0.027271, "volume": 484879.0, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 0.027242, "high": 0.027511, "low": 0.027216, "close": 0.027355, "volume": 1744055.0, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 0.027386, "high": 0.027386, "low": 0.02688, "close": 0.027162, "volume": 353561.0, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 0.027139, "high": 0.027542, "low": 0.027139, "close": 0.027388, "volume": 3489319.0, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 0.027357, "high": 0.027824, "low": 0.027302, "close": 0.027824, "volume": 2388870.0, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 0.027814, "high": 0.02804, "low": 0.027612, "close": 0.027827, "volume": 3353149.0, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 0.02783, "high": 0.028032, "low": 0.027769, "close": 0.02778, "volume": 1115696.0, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 0.027796, "high": 0.028283, "low": 0.027795, "close": 0.028266, "volume": 1737079.0, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 0.028284, "high": 0.028483, "low": 0.028166, "close": 0.028483, "volume": 602245.0, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 0.02844, "high": 0.028483, "low": 0.028086, "close": 0.028289, "volume": 933937.0, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 0.028309, "high": 0.028522, "low": 0.028195, "close": 0.028436, "volume": 578611.0, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 0.028367, "high": 0.028367, "low": 0.027613, "close": 0.027613, "volume": 2053680.0, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 0.02765, "high": 0.027785, "low": 0.027457, "close": 0.027706, "volume": 934610.0, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 0.027746, "high": 0.027875, "low": 0.027526, "close": 0.027691, "volume": 561943.0, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 0.027652, "high": 0.027652, "low": 0.027142, "close": 0.027496, "volume": 827826.0, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 0.027445, "high": 0.027617, "low": 0.027108, "close": 0.027393, "volume": 512417.0, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 0.027392, "high": 0.027706, "low": 0.02718, "close": 0.027706, "volume": 325269.0, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 0.027692, "high": 0.027778, "low": 0.027573, "close": 0.027627, "volume": 452651.0, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 0.027626, "high": 0.027824, "low": 0.027574, "close": 0.027645, "volume": 705041.0, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 0.027636, "high": 0.027707, "low": 0.027496, "close": 0.027658, "volume": 439715.0, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 0.027667, "high": 0.028477, "low": 0.027667, "close": 0.02837, "volume": 771230.0, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 0.028366, "high": 0.028418, "low": 0.02798, "close": 0.02798, "volume": 426927.0, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 0.02802, "high": 0.028141, "low": 0.027886, "close": 0.028141, "volume": 1116717.0, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 0.028171, "high": 0.028389, "low": 0.028064, "close": 0.028107, "volume": 1971374.0, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 0.028094, "high": 0.028211, "low": 0.027613, "close": 0.027654, "volume": 996677.0, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 0.027577, "high": 0.028101, "low": 0.027574, "close": 0.028095, "volume": 337149.0, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 0.02811, "high": 0.028614, "low": 0.028101, "close": 0.02855, "volume": 1602939.0, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 0.028532, "high": 0.028542, "low": 0.028116, "close": 0.028247, "volume": 996982.0, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 0.02823, "high": 0.028542, "low": 0.028126, "close": 0.028446, "volume": 1065362.0, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 0.028484, "high": 0.028484, "low": 0.027803, "close": 0.02809, "volume": 2818637.0, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 0.02809, "high": 0.028182, "low": 0.027764, "close": 0.027929, "volume": 1821304.0, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 0.027941, "high": 0.028212, "low": 0.027828, "close": 0.028086, "volume": 740253.0, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 0.02811, "high": 0.028402, "low": 0.028023, "close": 0.028246, "volume": 524917.0, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 0.028229, "high": 0.028229, "low": 0.027893, "close": 0.02806, "volume": 6374630.0, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 0.02805, "high": 0.028581, "low": 0.027574, "close": 0.028105, "volume": 5830510.0, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 0.028144, "high": 0.028583, "low": 0.028139, "close": 0.028221, "volume": 1210319.0, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 0.028262, "high": 0.028262, "low": 0.028046, "close": 0.028261, "volume": 209509.0, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 0.028167, "high": 0.028285, "low": 0.027751, "close": 0.027751, "volume": 1991864.0, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 0.02773, "high": 0.02773, "low": 0.026992, "close": 0.027162, "volume": 1200008.0, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 0.027134, "high": 0.027423, "low": 0.026982, "close": 0.027123, "volume": 10804705.0, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 0.027108, "high": 0.027706, "low": 0.027049, "close": 0.027706, "volume": 538136.0, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 0.027613, "high": 0.02802, "low": 0.027574, "close": 0.02802, "volume": 649586.0, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 0.028035, "high": 0.028101, "low": 0.027808, "close": 0.027864, "volume": 300147.0, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 0.027902, "high": 0.027941, "low": 0.027499, "close": 0.027785, "volume": 366294.0, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 0.027792, "high": 0.027966, "low": 0.027691, "close": 0.027873, "volume": 720884.0, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 0.027808, "high": 0.027808, "low": 0.027488, "close": 0.027539, "volume": 1169593.0, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 0.027496, "high": 0.027496, "low": 0.027099, "close": 0.027276, "volume": 132034.0, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 0.027314, "high": 0.027472, "low": 0.027049, "close": 0.02746, "volume": 195258.0, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 0.027483, "high": 0.027483, "low": 0.027262, "close": 0.027262, "volume": 11498.0, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 0.027305, "high": 0.027449, "low": 0.027305, "close": 0.02734, "volume": 57572.0, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 0.027301, "high": 0.027315, "low": 0.026961, "close": 0.026986, "volume": 436884.0, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 0.026956, "high": 0.027384, "low": 0.02686, "close": 0.027375, "volume": 269508.0, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 0.027393, "high": 0.027516, "low": 0.027146, "close": 0.027146, "volume": 220815.0, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 0.027117, "high": 0.027461, "low": 0.026844, "close": 0.027321, "volume": 3243667.0, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 0.027295, "high": 0.027749, "low": 0.027261, "close": 0.027652, "volume": 3679203.0, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 0.027683, "high": 0.027746, "low": 0.027457, "close": 0.027586, "volume": 950507.0, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 0.027591, "high": 0.027621, "low": 0.027307, "close": 0.027307, "volume": 1014239.0, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 0.027301, "high": 0.027321, "low": 0.026918, "close": 0.026979, "volume": 1176967.0, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 0.026904, "high": 0.027102, "low": 0.026814, "close": 0.027102, "volume": 625884.0, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 0.027071, "high": 0.027086, "low": 0.026848, "close": 0.027016, "volume": 1849538.0, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 0.027017, "high": 0.027361, "low": 0.027012, "close": 0.027361, "volume": 849746.0, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 0.027321, "high": 0.027361, "low": 0.027184, "close": 0.027215, "volume": 106912.0, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 0.027235, "high": 0.027458, "low": 0.026981, "close": 0.027373, "volume": 1739603.0, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 0.027359, "high": 0.027637, "low": 0.027354, "close": 0.027553, "volume": 2710837.0, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 0.027539, "high": 0.028112, "low": 0.027472, "close": 0.027682, "volume": 2215689.0, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 0.027686, "high": 0.028046, "low": 0.027318, "close": 0.027371, "volume": 879104.0, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 0.027316, "high": 0.027393, "low": 0.026898, "close": 0.026911, "volume": 538929.0, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 0.02688, "high": 0.02688, "low": 0.026308, "close": 0.026463, "volume": 2691920.0, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 0.026425, "high": 0.026542, "low": 0.02624, "close": 0.026493, "volume": 618862.0, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 0.026484, "high": 0.026723, "low": 0.026467, "close": 0.026587, "volume": 258482.0, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 0.026614, "high": 0.026878, "low": 0.026595, "close": 0.026823, "volume": 6206969.0, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 0.026769, "high": 0.026841, "low": 0.02653, "close": 0.026841, "volume": 1408156.0, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 0.026857, "high": 0.026857, "low": 0.026576, "close": 0.026627, "volume": 611558.0, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 0.026554, "high": 0.026603, "low": 0.026388, "close": 0.026477, "volume": 510335.0, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 0.026388, "high": 0.026781, "low": 0.026388, "close": 0.02669, "volume": 55586.0, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 0.02678, "high": 0.029246, "low": 0.02669, "close": 0.027737, "volume": 10216797.0, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 0.027683, "high": 0.027745, "low": 0.026788, "close": 0.026845, "volume": 2442103.0, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 0.026804, "high": 0.027163, "low": 0.026781, "close": 0.027047, "volume": 468393.0, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 0.026987, "high": 0.027469, "low": 0.026788, "close": 0.027423, "volume": 820143.0, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 0.02746, "high": 0.027572, "low": 0.027071, "close": 0.027472, "volume": 462208.0, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 0.027482, "high": 0.028225, "low": 0.027482, "close": 0.028182, "volume": 746688.0, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 0.028221, "high": 0.028308, "low": 0.02773, "close": 0.027824, "volume": 637368.0, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 0.027853, "high": 0.028079, "low": 0.027652, "close": 0.027683, "volume": 2519123.0, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 0.027683, "high": 0.02812, "low": 0.027579, "close": 0.027875, "volume": 7681299.0, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 0.027941, "high": 0.028101, "low": 0.027847, "close": 0.028012, "volume": 5379260.0, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 0.027966, "high": 0.02808, "low": 0.027808, "close": 0.02803, "volume": 2854153.0, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 0.0281, "high": 0.028211, "low": 0.027966, "close": 0.027991, "volume": 1326832.0, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 0.028101, "high": 0.028119, "low": 0.02768, "close": 0.027762, "volume": 4323331.0, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 0.027823, "high": 0.028002, "low": 0.027249, "close": 0.027319, "volume": 13242954.0, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 0.027325, "high": 0.028264, "low": 0.027183, "close": 0.028053, "volume": 3573011.0, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 0.028064, "high": 0.028346, "low": 0.027845, "close": 0.027957, "volume": 1718168.0, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 0.02798, "high": 0.028308, "low": 0.02798, "close": 0.028149, "volume": 159227.0, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 0.028221, "high": 0.029242, "low": 0.028192, "close": 0.028676, "volume": 6684333.0, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 0.028703, "high": 0.029382, "low": 0.028567, "close": 0.029073, "volume": 1329517.0, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 0.029051, "high": 0.029155, "low": 0.028797, "close": 0.028943, "volume": 1908137.0, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 0.028852, "high": 0.028991, "low": 0.02877, "close": 0.028867, "volume": 92921.0, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 0.028906, "high": 0.029952, "low": 0.028906, "close": 0.029733, "volume": 5202442.0, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 0.029715, "high": 0.029902, "low": 0.029597, "close": 0.029724, "volume": 2427886.0, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 0.029681, "high": 0.02974, "low": 0.029367, "close": 0.029367, "volume": 327275.0, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 0.029419, "high": 0.02964, "low": 0.029221, "close": 0.029221, "volume": 3819276.0, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 0.029208, "high": 0.029662, "low": 0.029204, "close": 0.029381, "volume": 658110.0, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 0.029402, "high": 0.029613, "low": 0.029386, "close": 0.029613, "volume": 144901.0, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 0.029513, "high": 0.029673, "low": 0.029257, "close": 0.029358, "volume": 1445148.0, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 0.029394, "high": 0.02981, "low": 0.029342, "close": 0.029805, "volume": 931671.0, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 0.029769, "high": 0.03058, "low": 0.02971, "close": 0.030361, "volume": 8503554.0, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 0.030362, "high": 0.030849, "low": 0.030202, "close": 0.030554, "volume": 1880999.0, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 0.030534, "high": 0.030681, "low": 0.030462, "close": 0.030479, "volume": 10046390.0, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 0.030487, "high": 0.030542, "low": 0.030322, "close": 0.03035, "volume": 693484.0, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 0.030321, "high": 0.030366, "low": 0.030124, "close": 0.030327, "volume": 10312964.0, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 0.030377, "high": 0.030439, "low": 0.030146, "close": 0.030146, "volume": 1691793.0, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 0.030111, "high": 0.030111, "low": 0.029386, "close": 0.029529, "volume": 1267294.0, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 0.029501, "high": 0.029519, "low": 0.029117, "close": 0.029344, "volume": 718218.0, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 0.029322, "high": 0.029957, "low": 0.029221, "close": 0.029945, "volume": 1369927.0, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 0.029971, "high": 0.030402, "low": 0.029597, "close": 0.029597, "volume": 11326482.0, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 0.029697, "high": 0.029957, "low": 0.029655, "close": 0.029774, "volume": 686024.0, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 0.029779, "high": 0.029781, "low": 0.029483, "close": 0.029632, "volume": 1279813.0, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 0.029696, "high": 0.029908, "low": 0.029619, "close": 0.029807, "volume": 2646715.0, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 0.02989, "high": 0.029957, "low": 0.02959, "close": 0.029693, "volume": 1343932.0, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 0.029639, "high": 0.029738, "low": 0.029072, "close": 0.029323, "volume": 11296745.0, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 0.029266, "high": 0.029478, "low": 0.029222, "close": 0.029279, "volume": 1483094.0, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 0.029279, "high": 0.029279, "low": 0.029013, "close": 0.029035, "volume": 2740455.0, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 0.029101, "high": 0.029479, "low": 0.029063, "close": 0.029477, "volume": 906340.0, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 0.029477, "high": 0.029824, "low": 0.029471, "close": 0.029471, "volume": 176348.0, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 0.029471, "high": 0.029571, "low": 0.02931, "close": 0.029471, "volume": 1491909.0, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 0.029571, "high": 0.029613, "low": 0.02911, "close": 0.029341, "volume": 2050844.0, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 0.029345, "high": 0.029996, "low": 0.029221, "close": 0.029765, "volume": 3957207.0, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 0.029723, "high": 0.029835, "low": 0.029201, "close": 0.029571, "volume": 838092.0, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 0.029593, "high": 0.0297, "low": 0.029494, "close": 0.029646, "volume": 345169.0, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 0.029617, "high": 0.029849, "low": 0.0288, "close": 0.028901, "volume": 4072363.0, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 0.028911, "high": 0.029179, "low": 0.028852, "close": 0.029179, "volume": 2611407.0, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 0.029196, "high": 0.029335, "low": 0.028879, "close": 0.029259, "volume": 2625221.0, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 0.029289, "high": 0.029613, "low": 0.02926, "close": 0.029528, "volume": 2835597.0, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 0.029522, "high": 0.029712, "low": 0.029262, "close": 0.029555, "volume": 2359171.0, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 0.029655, "high": 0.02968, "low": 0.029345, "close": 0.029345, "volume": 4709426.0, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 0.029303, "high": 0.029553, "low": 0.029233, "close": 0.029469, "volume": 448434.0, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 0.029429, "high": 0.029599, "low": 0.029372, "close": 0.029599, "volume": 326686.0, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 0.029471, "high": 0.029662, "low": 0.029345, "close": 0.029345, "volume": 229032.0, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 0.029361, "high": 0.029732, "low": 0.029262, "close": 0.029729, "volume": 415400.0, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 0.029739, "high": 0.030342, "low": 0.029739, "close": 0.030342, "volume": 695322.0, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 0.030377, "high": 0.031105, "low": 0.030377, "close": 0.030836, "volume": 10992475.0, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 0.030849, "high": 0.03094, "low": 0.0306, "close": 0.0306, "volume": 5816196.0, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 0.030602, "high": 0.031426, "low": 0.030587, "close": 0.031217, "volume": 13310269.0, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 0.031215, "high": 0.031418, "low": 0.031133, "close": 0.031145, "volume": 1638258.0, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 0.031123, "high": 0.031151, "low": 0.030674, "close": 0.030749, "volume": 2385480.0, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 0.030809, "high": 0.030996, "low": 0.030579, "close": 0.030942, "volume": 1412971.0, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 0.030975, "high": 0.031034, "low": 0.030651, "close": 0.030868, "volume": 732154.0, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 0.030848, "high": 0.031136, "low": 0.030784, "close": 0.031029, "volume": 484734.0, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 0.030924, "high": 0.031254, "low": 0.030882, "close": 0.031254, "volume": 3034005.0, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 0.031188, "high": 0.031551, "low": 0.030512, "close": 0.030583, "volume": 2801463.0, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 0.030636, "high": 0.030901, "low": 0.030425, "close": 0.030842, "volume": 3860793.0, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 0.03083, "high": 0.031258, "low": 0.03083, "close": 0.030965, "volume": 3218841.0, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 0.030952, "high": 0.030987, "low": 0.030713, "close": 0.030793, "volume": 2693665.0, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 0.030875, "high": 0.031145, "low": 0.03077, "close": 0.031033, "volume": 1779347.0, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 0.030987, "high": 0.031218, "low": 0.03088, "close": 0.030913, "volume": 2125566.0, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 0.030948, "high": 0.031117, "low": 0.030866, "close": 0.030969, "volume": 1538654.0, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 0.031073, "high": 0.031217, "low": 0.030964, "close": 0.031076, "volume": 9942236.0, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 0.031017, "high": 0.031231, "low": 0.030841, "close": 0.030867, "volume": 1300470.0, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 0.030927, "high": 0.031212, "low": 0.030927, "close": 0.03104, "volume": 1135811.0, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 0.031023, "high": 0.031361, "low": 0.03095, "close": 0.031361, "volume": 8437812.0, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 0.031337, "high": 0.031488, "low": 0.031253, "close": 0.031475, "volume": 3267996.0, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 0.031471, "high": 0.031921, "low": 0.031404, "close": 0.031604, "volume": 1111839.0, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 0.031542, "high": 0.031739, "low": 0.031497, "close": 0.031497, "volume": 1587890.0, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 0.031486, "high": 0.031758, "low": 0.030822, "close": 0.031662, "volume": 14678723.0, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 0.031684, "high": 0.031684, "low": 0.031452, "close": 0.031473, "volume": 1127463.0, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 0.031464, "high": 0.031784, "low": 0.031464, "close": 0.031758, "volume": 409071.0, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 0.031793, "high": 0.031887, "low": 0.031491, "close": 0.031635, "volume": 277898.0, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 0.031649, "high": 0.031717, "low": 0.031529, "close": 0.031564, "volume": 145628.0, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 0.031649, "high": 0.031694, "low": 0.031587, "close": 0.031634, "volume": 29397.0, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 0.031739, "high": 0.031739, "low": 0.031467, "close": 0.031471, "volume": 616598.0, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 0.031452, "high": 0.031522, "low": 0.031384, "close": 0.031514, "volume": 798300.0, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 0.031551, "high": 0.031717, "low": 0.031539, "close": 0.031587, "volume": 83546.0, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 0.031666, "high": 0.031694, "low": 0.031497, "close": 0.03151, "volume": 128998.0, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 0.031562, "high": 0.031562, "low": 0.031471, "close": 0.031471, "volume": 381477.0, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 0.031604, "high": 0.031694, "low": 0.031542, "close": 0.031542, "volume": 120454.0, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 0.031507, "high": 0.031717, "low": 0.031507, "close": 0.031717, "volume": 111540.0, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 0.031692, "high": 0.031718, "low": 0.031567, "close": 0.03162, "volume": 474097.0, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 0.03161, "high": 0.031649, "low": 0.031497, "close": 0.031497, "volume": 499199.0, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 0.031467, "high": 0.031604, "low": 0.031123, "close": 0.031452, "volume": 974699.0, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 0.031408, "high": 0.031463, "low": 0.031227, "close": 0.031402, "volume": 1798912.0, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 0.031412, "high": 0.031483, "low": 0.031293, "close": 0.03147, "volume": 1120382.0, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 0.031488, "high": 0.031514, "low": 0.031195, "close": 0.031304, "volume": 1765791.0, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 0.031331, "high": 0.031503, "low": 0.031231, "close": 0.031347, "volume": 3716789.0, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 0.031285, "high": 0.031321, "low": 0.031103, "close": 0.031126, "volume": 1920244.0, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 0.03107, "high": 0.03107, "low": 0.030768, "close": 0.030856, "volume": 10185337.0, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 0.030862, "high": 0.031034, "low": 0.030556, "close": 0.030558, "volume": 2764683.0, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 0.030744, "high": 0.030884, "low": 0.030744, "close": 0.030851, "volume": 346588.0, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 0.03088, "high": 0.031091, "low": 0.030877, "close": 0.031072, "volume": 2559864.0, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 0.031016, "high": 0.031035, "low": 0.030846, "close": 0.030982, "volume": 2776373.0, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 0.031077, "high": 0.031195, "low": 0.030914, "close": 0.030914, "volume": 1631763.0, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 0.03096, "high": 0.03116, "low": 0.030948, "close": 0.031021, "volume": 1154433.0, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 0.031128, "high": 0.031174, "low": 0.031067, "close": 0.031069, "volume": 1883371.0, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 0.031096, "high": 0.031243, "low": 0.031074, "close": 0.031127, "volume": 2085588.0, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 0.031166, "high": 0.031166, "low": 0.030816, "close": 0.030816, "volume": 439565.0, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 0.030863, "high": 0.03102, "low": 0.030863, "close": 0.031003, "volume": 1037818.0, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 0.031033, "high": 0.031185, "low": 0.031031, "close": 0.031172, "volume": 204409.0, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 0.031123, "high": 0.031336, "low": 0.031025, "close": 0.031331, "volume": 1054404.0, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 0.03132, "high": 0.031562, "low": 0.03132, "close": 0.031477, "volume": 2677226.0, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 0.031483, "high": 0.031642, "low": 0.031436, "close": 0.031539, "volume": 1460028.0, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 0.031479, "high": 0.031524, "low": 0.031309, "close": 0.031422, "volume": 996760.0, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 0.031422, "high": 0.031422, "low": 0.031245, "close": 0.031245, "volume": 444480.0, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 0.031285, "high": 0.031388, "low": 0.031273, "close": 0.031388, "volume": 89769.0, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 0.031385, "high": 0.031551, "low": 0.031384, "close": 0.031384, "volume": 1196628.0, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 0.031424, "high": 0.031477, "low": 0.031365, "close": 0.031365, "volume": 384585.0, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 0.031451, "high": 0.03146, "low": 0.03142, "close": 0.03146, "volume": 23409.0, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 0.031388, "high": 0.03173, "low": 0.031388, "close": 0.031691, "volume": 502894.0, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 0.031716, "high": 0.031753, "low": 0.031605, "close": 0.031671, "volume": 1676125.0, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 0.031634, "high": 0.031642, "low": 0.031402, "close": 0.031403, "volume": 862298.0, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 0.031403, "high": 0.031403, "low": 0.031104, "close": 0.031207, "volume": 7171362.0, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 0.031232, "high": 0.031639, "low": 0.031232, "close": 0.03153, "volume": 1335335.0, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 0.031568, "high": 0.031568, "low": 0.031226, "close": 0.031289, "volume": 747212.0, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 0.031284, "high": 0.031567, "low": 0.031284, "close": 0.031561, "volume": 202162.0, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 0.031599, "high": 0.031688, "low": 0.031576, "close": 0.031632, "volume": 629877.0, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 0.03166, "high": 0.031776, "low": 0.03166, "close": 0.031738, "volume": 1314570.0, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 0.031769, "high": 0.031866, "low": 0.031742, "close": 0.031806, "volume": 606314.0, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 0.031875, "high": 0.032109, "low": 0.031875, "close": 0.032103, "volume": 754186.0, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 0.032132, "high": 0.03224, "low": 0.032015, "close": 0.032028, "volume": 1417618.0, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 0.031992, "high": 0.032681, "low": 0.031934, "close": 0.032681, "volume": 435670.0, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 0.032665, "high": 0.032758, "low": 0.032394, "close": 0.032394, "volume": 222304.0, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 0.032449, "high": 0.032553, "low": 0.032408, "close": 0.032534, "volume": 138657.0, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 0.032513, "high": 0.032617, "low": 0.032445, "close": 0.03257, "volume": 211588.0, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 0.032667, "high": 0.032674, "low": 0.032418, "close": 0.03245, "volume": 60505.0, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 0.032468, "high": 0.032468, "low": 0.0322, "close": 0.032429, "volume": 343425.0, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 0.032427, "high": 0.032499, "low": 0.032258, "close": 0.032258, "volume": 537368.0, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 0.032229, "high": 0.03224, "low": 0.031648, "close": 0.031722, "volume": 841150.0, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 0.03177, "high": 0.03177, "low": 0.031497, "close": 0.0317, "volume": 348807.0, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 0.031639, "high": 0.031875, "low": 0.031639, "close": 0.031744, "volume": 41180.0, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 0.031727, "high": 0.031732, "low": 0.031578, "close": 0.03167, "volume": 538121.0, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 0.031528, "high": 0.031714, "low": 0.031528, "close": 0.031714, "volume": 51576.0, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 0.031687, "high": 0.032033, "low": 0.031687, "close": 0.032026, "volume": 242700.0, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 0.032037, "high": 0.032037, "low": 0.031724, "close": 0.031753, "volume": 88656.0, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 0.031709, "high": 0.031721, "low": 0.031236, "close": 0.031585, "volume": 164390.0, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 0.03158, "high": 0.031717, "low": 0.031497, "close": 0.031541, "volume": 226057.0, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 0.031478, "high": 0.031562, "low": 0.03127, "close": 0.031384, "volume": 131526.0, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 0.031342, "high": 0.031366, "low": 0.031183, "close": 0.031201, "volume": 286065.0, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 0.0312, "high": 0.031513, "low": 0.031183, "close": 0.031513, "volume": 187090.0, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 0.031561, "high": 0.031622, "low": 0.031521, "close": 0.031622, "volume": 305072.0, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 0.031627, "high": 0.031798, "low": 0.031589, "close": 0.031798, "volume": 589523.0, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 0.031813, "high": 0.031852, "low": 0.031733, "close": 0.031852, "volume": 210747.0, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 0.03162, "high": 0.031641, "low": 0.031384, "close": 0.031413, "volume": 223530.0, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 0.031562, "high": 0.031739, "low": 0.031535, "close": 0.031739, "volume": 843868.0, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 0.031499, "high": 0.031558, "low": 0.031451, "close": 0.031459, "volume": 27921.0, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 0.031459, "high": 0.031459, "low": 0.030973, "close": 0.030973, "volume": 6499457.0, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 0.030965, "high": 0.030965, "low": 0.030641, "close": 0.030689, "volume": 1829348.0, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 0.030621, "high": 0.030846, "low": 0.030425, "close": 0.030451, "volume": 185764.0, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 0.030381, "high": 0.030597, "low": 0.030312, "close": 0.030551, "volume": 461617.0, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 0.030525, "high": 0.030681, "low": 0.030086, "close": 0.030086, "volume": 705638.0, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 0.030037, "high": 0.030108, "low": 0.029681, "close": 0.030015, "volume": 699088.0, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 0.030015, "high": 0.030192, "low": 0.030015, "close": 0.030124, "volume": 199041.0, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 0.03005, "high": 0.030292, "low": 0.029972, "close": 0.03018, "volume": 1648576.0, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 0.030156, "high": 0.030192, "low": 0.030081, "close": 0.030165, "volume": 155854.0, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 0.030123, "high": 0.030123, "low": 0.029899, "close": 0.02994, "volume": 235000.0, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 0.030057, "high": 0.030089, "low": 0.029934, "close": 0.029934, "volume": 53061.0, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 0.029934, "high": 0.030168, "low": 0.029934, "close": 0.030168, "volume": 69478.0, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 0.03016, "high": 0.030271, "low": 0.03016, "close": 0.030201, "volume": 1007463.0, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 0.030278, "high": 0.030292, "low": 0.030086, "close": 0.03017, "volume": 388330.0, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 0.030218, "high": 0.030292, "low": 0.030149, "close": 0.030149, "volume": 212914.0, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 0.030086, "high": 0.030179, "low": 0.029388, "close": 0.029424, "volume": 1819471.0, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 0.029432, "high": 0.029748, "low": 0.029432, "close": 0.029696, "volume": 149440.0, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 0.029561, "high": 0.029561, "low": 0.029308, "close": 0.029511, "volume": 614795.0, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 0.029528, "high": 0.029608, "low": 0.029425, "close": 0.029608, "volume": 406217.0, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 0.029507, "high": 0.029712, "low": 0.029507, "close": 0.029712, "volume": 5394.0, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 0.02972, "high": 0.02972, "low": 0.029572, "close": 0.029572, "volume": 101556.0, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 0.02951, "high": 0.02951, "low": 0.029338, "close": 0.029338, "volume": 1380242.0, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 0.029425, "high": 0.029748, "low": 0.029425, "close": 0.029748, "volume": 41070.0, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 0.029748, "high": 0.029905, "low": 0.029748, "close": 0.029905, "volume": 62613.0, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 0.029937, "high": 0.029957, "low": 0.029879, "close": 0.029879, "volume": 197336.0, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 0.029816, "high": 0.029849, "low": 0.029815, "close": 0.029849, "volume": 28745.0, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 0.030001, "high": 0.030192, "low": 0.029963, "close": 0.029992, "volume": 1257750.0, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 0.029992, "high": 0.03164, "low": 0.029941, "close": 0.031567, "volume": 1736620.0, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 0.03162, "high": 0.032674, "low": 0.03162, "close": 0.032394, "volume": 2484076.0, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 0.032552, "high": 0.032964, "low": 0.032286, "close": 0.032777, "volume": 1884221.0, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 0.032786, "high": 0.0329, "low": 0.032603, "close": 0.032665, "volume": 2063554.0, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 0.032795, "high": 0.032865, "low": 0.032603, "close": 0.032713, "volume": 625490.0, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 0.032783, "high": 0.032791, "low": 0.032603, "close": 0.032761, "volume": 678255.0, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 0.032791, "high": 0.032977, "low": 0.032149, "close": 0.032297, "volume": 4115442.0, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 0.032284, "high": 0.032312, "low": 0.03203, "close": 0.032083, "volume": 7162847.0, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 0.032207, "high": 0.032672, "low": 0.032193, "close": 0.032672, "volume": 570742.0, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 0.032617, "high": 0.03273, "low": 0.032488, "close": 0.032667, "volume": 998683.0, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 0.03273, "high": 0.032783, "low": 0.032488, "close": 0.032488, "volume": 281815.0, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 0.0325, "high": 0.032696, "low": 0.0325, "close": 0.032638, "volume": 468685.0, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 0.0327, "high": 0.032836, "low": 0.032616, "close": 0.032836, "volume": 808931.0, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 0.032857, "high": 0.033267, "low": 0.032672, "close": 0.033079, "volume": 1268332.0, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 0.033032, "high": 0.033219, "low": 0.032651, "close": 0.032983, "volume": 1323279.0, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 0.033037, "high": 0.033391, "low": 0.03289, "close": 0.033227, "volume": 515222.0, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 0.033404, "high": 0.033493, "low": 0.033208, "close": 0.033315, "volume": 620598.0, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 0.033282, "high": 0.033282, "low": 0.0328, "close": 0.032881, "volume": 1992332.0, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 0.032935, "high": 0.032935, "low": 0.032665, "close": 0.032677, "volume": 321359.0, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 0.032705, "high": 0.032907, "low": 0.032591, "close": 0.032783, "volume": 786562.0, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 0.032711, "high": 0.032783, "low": 0.032603, "close": 0.032783, "volume": 94532.0, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 0.032725, "high": 0.032733, "low": 0.032657, "close": 0.032733, "volume": 63831.0, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 0.03263, "high": 0.032783, "low": 0.032577, "close": 0.032783, "volume": 471529.0, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 0.032836, "high": 0.032891, "low": 0.032785, "close": 0.032891, "volume": 167782.0, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 0.032905, "high": 0.033327, "low": 0.032855, "close": 0.033135, "volume": 1080718.0, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 0.033145, "high": 0.033145, "low": 0.032763, "close": 0.032962, "volume": 460473.0, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 0.032977, "high": 0.033134, "low": 0.032578, "close": 0.032945, "volume": 282958.0, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 0.032965, "high": 0.033252, "low": 0.032764, "close": 0.032786, "volume": 432360.0, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 0.032806, "high": 0.033098, "low": 0.032806, "close": 0.032916, "volume": 1573464.0, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 0.033002, "high": 0.033576, "low": 0.033002, "close": 0.033285, "volume": 573965.0, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 0.033295, "high": 0.033295, "low": 0.032847, "close": 0.032847, "volume": 2149278.0, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 0.032828, "high": 0.033005, "low": 0.032824, "close": 0.032978, "volume": 641329.0, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 0.033048, "high": 0.033048, "low": 0.032824, "close": 0.032883, "volume": 613812.0, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 0.032791, "high": 0.032791, "low": 0.032433, "close": 0.032665, "volume": 1824303.0, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 0.032673, "high": 0.032725, "low": 0.032477, "close": 0.0325, "volume": 509146.0, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 0.032457, "high": 0.032716, "low": 0.032402, "close": 0.032715, "volume": 661809.0, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 0.032698, "high": 0.032792, "low": 0.032344, "close": 0.032792, "volume": 576744.0, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 0.032759, "high": 0.032815, "low": 0.032719, "close": 0.032735, "volume": 146839.0, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 0.032787, "high": 0.033116, "low": 0.032574, "close": 0.03303, "volume": 462760.0, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 0.033075, "high": 0.033355, "low": 0.033039, "close": 0.033328, "volume": 810476.0, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 0.033369, "high": 0.033694, "low": 0.033031, "close": 0.033097, "volume": 1330329.0, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 0.033085, "high": 0.033167, "low": 0.033046, "close": 0.033072, "volume": 147013.0, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 0.033125, "high": 0.033265, "low": 0.032983, "close": 0.033065, "volume": 1570276.0, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 0.033085, "high": 0.033235, "low": 0.033028, "close": 0.033217, "volume": 265854.0, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 0.033235, "high": 0.033748, "low": 0.033204, "close": 0.033395, "volume": 982810.0, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 0.033361, "high": 0.033545, "low": 0.033203, "close": 0.033342, "volume": 1452118.0, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 0.033256, "high": 0.033256, "low": 0.032791, "close": 0.032804, "volume": 164841.0, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 0.032821, "high": 0.032892, "low": 0.032477, "close": 0.03262, "volume": 160334.0, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 0.032704, "high": 0.033048, "low": 0.032704, "close": 0.032993, "volume": 251048.0, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 0.033064, "high": 0.033219, "low": 0.032911, "close": 0.033056, "volume": 159908.0, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 0.033025, "high": 0.033153, "low": 0.032896, "close": 0.03292, "volume": 115125.0, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 0.032915, "high": 0.033068, "low": 0.032824, "close": 0.032997, "volume": 167961.0, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 0.032942, "high": 0.032961, "low": 0.032685, "close": 0.032697, "volume": 657499.0, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 0.0327, "high": 0.032884, "low": 0.032671, "close": 0.032866, "volume": 541555.0, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 0.032861, "high": 0.033101, "low": 0.03279, "close": 0.033035, "volume": 675208.0, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 0.033079, "high": 0.033207, "low": 0.03301, "close": 0.033124, "volume": 109816.0, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 0.033097, "high": 0.033126, "low": 0.032911, "close": 0.033101, "volume": 166177.0, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 0.033089, "high": 0.033089, "low": 0.032859, "close": 0.032892, "volume": 175318.0, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 0.032845, "high": 0.033068, "low": 0.032824, "close": 0.033068, "volume": 206236.0, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 0.033068, "high": 0.033425, "low": 0.033068, "close": 0.033425, "volume": 354701.0, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 0.033418, "high": 0.033585, "low": 0.033399, "close": 0.033579, "volume": 78883.0, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 0.033591, "high": 0.033673, "low": 0.033359, "close": 0.033451, "volume": 317045.0, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 0.033476, "high": 0.033641, "low": 0.033476, "close": 0.033641, "volume": 489502.0, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 0.033537, "high": 0.033602, "low": 0.033377, "close": 0.033432, "volume": 469560.0, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 0.033486, "high": 0.033486, "low": 0.033287, "close": 0.03334, "volume": 737501.0, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 0.033319, "high": 0.033425, "low": 0.033319, "close": 0.033425, "volume": 979176.0, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 0.033532, "high": 0.033688, "low": 0.033385, "close": 0.033478, "volume": 1347251.0, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 0.033471, "high": 0.033527, "low": 0.033273, "close": 0.033273, "volume": 65429.0, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 0.033275, "high": 0.033315, "low": 0.033092, "close": 0.03312, "volume": 194908.0, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 0.033085, "high": 0.033521, "low": 0.033085, "close": 0.033521, "volume": 103447.0, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 0.033437, "high": 0.033437, "low": 0.033261, "close": 0.033306, "volume": 27153.0, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 0.033181, "high": 0.033236, "low": 0.033067, "close": 0.033236, "volume": 1321106.0, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 0.033185, "high": 0.033216, "low": 0.032877, "close": 0.033069, "volume": 1809037.0, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 0.03309, "high": 0.03309, "low": 0.033018, "close": 0.033018, "volume": 101998.0, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 0.033059, "high": 0.033142, "low": 0.033004, "close": 0.033085, "volume": 210715.0, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 0.033147, "high": 0.033162, "low": 0.033037, "close": 0.033129, "volume": 71549.0, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 0.033118, "high": 0.03314, "low": 0.032975, "close": 0.032987, "volume": 77153.0, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 0.032995, "high": 0.033074, "low": 0.032974, "close": 0.033069, "volume": 41159.0, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 0.033046, "high": 0.033065, "low": 0.032871, "close": 0.032901, "volume": 101313.0, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 0.032914, "high": 0.032914, "low": 0.03275, "close": 0.032907, "volume": 48475.0, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 0.032951, "high": 0.032998, "low": 0.032921, "close": 0.032991, "volume": 25008.0, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 0.033033, "high": 0.033048, "low": 0.03289, "close": 0.032915, "volume": 610840.0, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 0.032946, "high": 0.033025, "low": 0.032824, "close": 0.032824, "volume": 149199.0, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 0.032935, "high": 0.033048, "low": 0.032824, "close": 0.03292, "volume": 150897.0, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 0.032942, "high": 0.033155, "low": 0.032839, "close": 0.03303, "volume": 1065375.0, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 0.03303, "high": 0.033161, "low": 0.032791, "close": 0.033137, "volume": 139464.0, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 0.033137, "high": 0.03364, "low": 0.033064, "close": 0.03361, "volume": 413454.0, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 0.033576, "high": 0.033831, "low": 0.033554, "close": 0.033563, "volume": 1104956.0, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 0.033563, "high": 0.033739, "low": 0.033465, "close": 0.033543, "volume": 500609.0, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 0.033525, "high": 0.033756, "low": 0.033427, "close": 0.033742, "volume": 154186.0, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 0.033734, "high": 0.033736, "low": 0.033599, "close": 0.033688, "volume": 472071.0, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 0.033742, "high": 0.033805, "low": 0.033624, "close": 0.033709, "volume": 183288.0, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 0.033574, "high": 0.033697, "low": 0.033517, "close": 0.033697, "volume": 48864.0, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 0.033676, "high": 0.033797, "low": 0.033676, "close": 0.033797, "volume": 64276.0, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 0.033749, "high": 0.033749, "low": 0.033517, "close": 0.033517, "volume": 135565.0, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 0.033629, "high": 0.033709, "low": 0.033513, "close": 0.033513, "volume": 143282.0, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 0.033465, "high": 0.033507, "low": 0.033385, "close": 0.033478, "volume": 92357.0, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 0.033446, "high": 0.033458, "low": 0.032791, "close": 0.032887, "volume": 478587.0, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 0.032934, "high": 0.033098, "low": 0.032934, "close": 0.033077, "volume": 86112.0, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 0.033111, "high": 0.033219, "low": 0.033088, "close": 0.033219, "volume": 281998.0, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 0.033201, "high": 0.033206, "low": 0.032552, "close": 0.032552, "volume": 615210.0, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 0.032509, "high": 0.03251, "low": 0.032141, "close": 0.032267, "volume": 1425030.0, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 0.03219, "high": 0.032346, "low": 0.032039, "close": 0.032284, "volume": 191165.0, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 0.032351, "high": 0.032415, "low": 0.032282, "close": 0.032287, "volume": 223337.0, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 0.032197, "high": 0.032365, "low": 0.032195, "close": 0.032206, "volume": 98080.0, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 0.03217, "high": 0.032495, "low": 0.03217, "close": 0.032451, "volume": 157406.0, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 0.032281, "high": 0.03238, "low": 0.032028, "close": 0.032197, "volume": 1138983.0, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 0.032132, "high": 0.032335, "low": 0.032127, "close": 0.032316, "volume": 97535.0, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 0.03208, "high": 0.032532, "low": 0.031965, "close": 0.032532, "volume": 269902.0, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 0.03233, "high": 0.032617, "low": 0.032315, "close": 0.032617, "volume": 62747.0, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 0.032603, "high": 0.033025, "low": 0.032556, "close": 0.033015, "volume": 214622.0, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 0.033026, "high": 0.033178, "low": 0.032769, "close": 0.03281, "volume": 100947.0, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 0.03278, "high": 0.032818, "low": 0.032553, "close": 0.032702, "volume": 228525.0, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 0.032733, "high": 0.032929, "low": 0.032398, "close": 0.032505, "volume": 600186.0, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 0.032472, "high": 0.032472, "low": 0.031578, "close": 0.031619, "volume": 185868.0, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 0.031651, "high": 0.031694, "low": 0.031442, "close": 0.031487, "volume": 243598.0, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 0.031451, "high": 0.031513, "low": 0.03107, "close": 0.031482, "volume": 293813.0, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 0.031439, "high": 0.031589, "low": 0.031355, "close": 0.031589, "volume": 117151.0, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 0.03155, "high": 0.03164, "low": 0.031536, "close": 0.03164, "volume": 69569.0, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 0.031682, "high": 0.031682, "low": 0.031425, "close": 0.031449, "volume": 149512.0, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 0.031382, "high": 0.031519, "low": 0.031187, "close": 0.031187, "volume": 420781.0, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 0.031123, "high": 0.03164, "low": 0.031123, "close": 0.03164, "volume": 101422.0, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 0.031638, "high": 0.031648, "low": 0.031461, "close": 0.031461, "volume": 59798.0, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 0.031447, "high": 0.031682, "low": 0.031412, "close": 0.031682, "volume": 181363.0, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 0.031705, "high": 0.031794, "low": 0.031574, "close": 0.031794, "volume": 144090.0, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 0.031829, "high": 0.031841, "low": 0.031578, "close": 0.031578, "volume": 115334.0, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 0.031552, "high": 0.031552, "low": 0.031417, "close": 0.031422, "volume": 132697.0, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 0.031448, "high": 0.03157, "low": 0.031342, "close": 0.031342, "volume": 82483.0, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 0.031368, "high": 0.031561, "low": 0.031368, "close": 0.031463, "volume": 61723.0, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 0.031486, "high": 0.031607, "low": 0.031341, "close": 0.031341, "volume": 653030.0, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 0.031408, "high": 0.031513, "low": 0.031187, "close": 0.031187, "volume": 942952.0, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 0.031123, "high": 0.031426, "low": 0.030832, "close": 0.031426, "volume": 779468.0, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 0.031356, "high": 0.031488, "low": 0.031116, "close": 0.031297, "volume": 146154.0, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 0.031336, "high": 0.031561, "low": 0.031306, "close": 0.031306, "volume": 371176.0, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 0.031306, "high": 0.031343, "low": 0.031116, "close": 0.031138, "volume": 551742.0, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 0.031087, "high": 0.031297, "low": 0.030711, "close": 0.031287, "volume": 449274.0, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 0.031282, "high": 0.031352, "low": 0.031009, "close": 0.031018, "volume": 301038.0, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 0.031018, "high": 0.03103, "low": 0.030674, "close": 0.030829, "volume": 388261.0, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 0.030798, "high": 0.031051, "low": 0.030783, "close": 0.030993, "volume": 221062.0, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 0.030979, "high": 0.031069, "low": 0.030979, "close": 0.031056, "volume": 78199.0, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 0.031038, "high": 0.031065, "low": 0.031021, "close": 0.031021, "volume": 40506.0, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 0.031096, "high": 0.031345, "low": 0.031096, "close": 0.031317, "volume": 147884.0, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 7975.0, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 0.031194, "high": 0.031426, "low": 0.031149, "close": 0.031266, "volume": 202781.0, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 0.031297, "high": 0.031403, "low": 0.03095, "close": 0.030962, "volume": 456194.0, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 0.030928, "high": 0.031002, "low": 0.030727, "close": 0.030877, "volume": 353980.0, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 0.030747, "high": 0.030869, "low": 0.030576, "close": 0.030827, "volume": 423429.0, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 0.030768, "high": 0.031042, "low": 0.030756, "close": 0.031042, "volume": 88542.0, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 0.031025, "high": 0.031136, "low": 0.030674, "close": 0.030746, "volume": 90591.0, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 0.030884, "high": 0.030942, "low": 0.030838, "close": 0.030838, "volume": 15038.0, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 0.031011, "high": 0.031096, "low": 0.030526, "close": 0.030671, "volume": 202914.0, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 0.030735, "high": 0.030801, "low": 0.030726, "close": 0.030801, "volume": 303504.0, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 0.030775, "high": 0.031011, "low": 0.030775, "close": 0.031011, "volume": 378585.0, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 0.030957, "high": 0.030957, "low": 0.030692, "close": 0.030692, "volume": 38405.0, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 0.030692, "high": 0.030692, "low": 0.030576, "close": 0.030663, "volume": 46532.0, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 0.030689, "high": 0.030728, "low": 0.030526, "close": 0.030728, "volume": 118488.0, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 0.030679, "high": 0.030942, "low": 0.030604, "close": 0.030942, "volume": 76874.0, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 0.031001, "high": 0.031184, "low": 0.03095, "close": 0.03095, "volume": 323562.0, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 0.030965, "high": 0.031224, "low": 0.03092, "close": 0.031128, "volume": 329416.0, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 0.031227, "high": 0.031561, "low": 0.031193, "close": 0.031561, "volume": 1084282.0, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 0.031585, "high": 0.031669, "low": 0.031412, "close": 0.031578, "volume": 1040688.0, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 0.031586, "high": 0.031768, "low": 0.031586, "close": 0.031768, "volume": 94173.0, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 0.031784, "high": 0.031979, "low": 0.031681, "close": 0.031731, "volume": 473835.0, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 0.031654, "high": 0.03167, "low": 0.03088, "close": 0.03088, "volume": 448766.0, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 0.030859, "high": 0.030927, "low": 0.030779, "close": 0.030927, "volume": 112540.0, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 0.030916, "high": 0.031096, "low": 0.030883, "close": 0.030947, "volume": 86621.0, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 0.03088, "high": 0.03088, "low": 0.030674, "close": 0.030741, "volume": 31268.0, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 0.030813, "high": 0.030813, "low": 0.030602, "close": 0.030702, "volume": 72175.0, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 0.030576, "high": 0.030576, "low": 0.029828, "close": 0.030216, "volume": 516031.0, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 0.030125, "high": 0.030125, "low": 0.029146, "close": 0.029481, "volume": 977326.0, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 0.029474, "high": 0.029685, "low": 0.029243, "close": 0.02925, "volume": 164748.0, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 0.029359, "high": 0.029593, "low": 0.029359, "close": 0.029409, "volume": 275448.0, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 0.029387, "high": 0.029789, "low": 0.029364, "close": 0.029717, "volume": 144809.0, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 0.02964, "high": 0.029717, "low": 0.029572, "close": 0.029663, "volume": 253654.0, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 0.029687, "high": 0.029927, "low": 0.029574, "close": 0.029927, "volume": 231076.0, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 0.029681, "high": 0.029681, "low": 0.029292, "close": 0.029365, "volume": 273532.0, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 0.029243, "high": 0.029593, "low": 0.029226, "close": 0.029529, "volume": 16051.0, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 0.029437, "high": 0.029437, "low": 0.029085, "close": 0.029184, "volume": 994808.0, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 0.02921, "high": 0.029302, "low": 0.029081, "close": 0.029162, "volume": 937856.0, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 0.029182, "high": 0.029219, "low": 0.02893, "close": 0.029126, "volume": 758604.0, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 0.029284, "high": 0.029417, "low": 0.029, "close": 0.029405, "volume": 243258.0, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 0.029426, "high": 0.029487, "low": 0.029347, "close": 0.029487, "volume": 68234.0, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 0.029418, "high": 0.029442, "low": 0.029274, "close": 0.029329, "volume": 225957.0, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 0.029451, "high": 0.029451, "low": 0.029353, "close": 0.029447, "volume": 76649.0, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 0.029268, "high": 0.029273, "low": 0.029215, "close": 0.029215, "volume": 98054.0, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 0.029273, "high": 0.029447, "low": 0.029273, "close": 0.029324, "volume": 170140.0, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 0.029288, "high": 0.029378, "low": 0.029207, "close": 0.029229, "volume": 228603.0, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 0.029287, "high": 0.029426, "low": 0.029277, "close": 0.029426, "volume": 64480.0, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 0.029447, "high": 0.029447, "low": 0.029226, "close": 0.029226, "volume": 3091.0, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 0.029374, "high": 0.029447, "low": 0.029292, "close": 0.029447, "volume": 107649.0, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 0.029568, "high": 0.029661, "low": 0.02955, "close": 0.02955, "volume": 181831.0, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 0.029712, "high": 0.02974, "low": 0.029712, "close": 0.029735, "volume": 7396.0, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 0.029789, "high": 0.029856, "low": 0.029657, "close": 0.02984, "volume": 850391.0, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 0.029706, "high": 0.029706, "low": 0.029541, "close": 0.029541, "volume": 55821.0, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 0.029534, "high": 0.029628, "low": 0.0295, "close": 0.029628, "volume": 174938.0, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 0.029529, "high": 0.029712, "low": 0.029429, "close": 0.029712, "volume": 283778.0, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 0.029712, "high": 0.029712, "low": 0.029181, "close": 0.029359, "volume": 206612.0, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 0.029327, "high": 0.029447, "low": 0.029226, "close": 0.029226, "volume": 240215.0, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 0.029175, "high": 0.029302, "low": 0.029085, "close": 0.029302, "volume": 589178.0, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 0.029277, "high": 0.029426, "low": 0.029277, "close": 0.02929, "volume": 62810.0, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 0.029269, "high": 0.029459, "low": 0.029261, "close": 0.029412, "volume": 178770.0, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 0.029449, "high": 0.029449, "low": 0.029226, "close": 0.02931, "volume": 353164.0, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 0.029228, "high": 0.02929, "low": 0.029085, "close": 0.029085, "volume": 283922.0, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 0.029038, "high": 0.029101, "low": 0.02812, "close": 0.028163, "volume": 2431645.0, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 0.028119, "high": 0.028156, "low": 0.027616, "close": 0.027629, "volume": 851183.0, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 0.027577, "high": 0.027593, "low": 0.027088, "close": 0.027132, "volume": 4823833.0, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 0.027288, "high": 0.02742, "low": 0.02724, "close": 0.027415, "volume": 407411.0, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 0.027434, "high": 0.027509, "low": 0.027181, "close": 0.027509, "volume": 333876.0, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 0.027334, "high": 0.027437, "low": 0.027293, "close": 0.027435, "volume": 60860.0, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 0.027399, "high": 0.027399, "low": 0.027308, "close": 0.027308, "volume": 30383.0, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 0.027291, "high": 0.0273, "low": 0.02582, "close": 0.026412, "volume": 1567942.0, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 0.026282, "high": 0.026605, "low": 0.026196, "close": 0.02646, "volume": 1142707.0, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 0.026285, "high": 0.026303, "low": 0.025967, "close": 0.026204, "volume": 174638.0, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 0.026115, "high": 0.026256, "low": 0.025951, "close": 0.026256, "volume": 293990.0, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 0.026162, "high": 0.026431, "low": 0.026137, "close": 0.026137, "volume": 1654890.0, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 0.026158, "high": 0.026207, "low": 0.02582, "close": 0.026204, "volume": 1180954.0, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 0.026073, "high": 0.026478, "low": 0.025896, "close": 0.026478, "volume": 408046.0, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 0.026435, "high": 0.026582, "low": 0.026251, "close": 0.026266, "volume": 278841.0, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 0.026267, "high": 0.026582, "low": 0.026225, "close": 0.026275, "volume": 307847.0, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 0.026323, "high": 0.026454, "low": 0.026249, "close": 0.026454, "volume": 141136.0, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 0.026431, "high": 0.026792, "low": 0.026348, "close": 0.026723, "volume": 1644137.0, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 0.026645, "high": 0.026645, "low": 0.026368, "close": 0.026384, "volume": 445549.0, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 0.026318, "high": 0.026318, "low": 0.026184, "close": 0.026252, "volume": 169289.0, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 0.026153, "high": 0.026557, "low": 0.026022, "close": 0.02644, "volume": 1563695.0, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 0.026425, "high": 0.026517, "low": 0.026112, "close": 0.026178, "volume": 266082.0, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 0.026217, "high": 0.026291, "low": 0.025444, "close": 0.025444, "volume": 309574.0, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 0.025532, "high": 0.025984, "low": 0.025532, "close": 0.02555, "volume": 238413.0, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 0.025731, "high": 0.026052, "low": 0.025506, "close": 0.025743, "volume": 825376.0, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 0.025701, "high": 0.026327, "low": 0.025701, "close": 0.025904, "volume": 937971.0, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 0.02597, "high": 0.026199, "low": 0.025896, "close": 0.025896, "volume": 12261995.0, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 0.025992, "high": 0.026135, "low": 0.025985, "close": 0.026058, "volume": 156537.0, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 0.026052, "high": 0.026084, "low": 0.025921, "close": 0.026028, "volume": 576904.0, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 0.026082, "high": 0.026262, "low": 0.025998, "close": 0.026231, "volume": 419968.0, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 0.026242, "high": 0.026274, "low": 0.026002, "close": 0.026126, "volume": 252271.0, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 0.026157, "high": 0.026366, "low": 0.026157, "close": 0.026349, "volume": 99718.0, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 0.02642, "high": 0.026478, "low": 0.026375, "close": 0.026435, "volume": 70452.0, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 0.026374, "high": 0.026374, "low": 0.026184, "close": 0.026184, "volume": 73470.0, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 0.02642, "high": 0.026454, "low": 0.02608, "close": 0.026239, "volume": 470400.0, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 0.026241, "high": 0.026299, "low": 0.026156, "close": 0.026299, "volume": 274705.0, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 0.026215, "high": 0.026301, "low": 0.026176, "close": 0.026286, "volume": 161091.0, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 0.026238, "high": 0.026306, "low": 0.026165, "close": 0.026176, "volume": 142387.0, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 0.026197, "high": 0.026336, "low": 0.026151, "close": 0.026305, "volume": 189975.0, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 0.026369, "high": 0.026419, "low": 0.026226, "close": 0.026233, "volume": 233580.0, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 0.026153, "high": 0.026291, "low": 0.026113, "close": 0.026291, "volume": 748637.0, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 0.026256, "high": 0.026327, "low": 0.026002, "close": 0.026002, "volume": 267235.0, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 0.026012, "high": 0.026077, "low": 0.025884, "close": 0.025999, "volume": 413223.0, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 0.025999, "high": 0.025999, "low": 0.0255, "close": 0.0255, "volume": 6546526.0, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 0.0255, "high": 0.025684, "low": 0.025381, "close": 0.025535, "volume": 7642549.0, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 0.025497, "high": 0.025822, "low": 0.025205, "close": 0.025205, "volume": 506341.0, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 0.025256, "high": 0.025784, "low": 0.025256, "close": 0.025776, "volume": 727862.0, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 0.025792, "high": 0.025924, "low": 0.025641, "close": 0.025826, "volume": 456917.0, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 0.025727, "high": 0.025872, "low": 0.025634, "close": 0.025872, "volume": 95572.0, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 0.025943, "high": 0.025984, "low": 0.025678, "close": 0.025678, "volume": 68656.0, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 0.02578, "high": 0.025947, "low": 0.025779, "close": 0.025848, "volume": 56383.0, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 0.025848, "high": 0.025947, "low": 0.025767, "close": 0.025871, "volume": 83617.0, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 0.025808, "high": 0.02582, "low": 0.025641, "close": 0.025641, "volume": 74267.0, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 0.025679, "high": 0.025872, "low": 0.025679, "close": 0.025787, "volume": 56606.0, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 0.025648, "high": 0.025915, "low": 0.025648, "close": 0.025893, "volume": 489735.0, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 0.025865, "high": 0.025865, "low": 0.025641, "close": 0.025695, "volume": 173374.0, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 0.025711, "high": 0.026174, "low": 0.025634, "close": 0.026174, "volume": 253070.0, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 0.0262, "high": 0.026557, "low": 0.026158, "close": 0.026275, "volume": 107952.0, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 0.026386, "high": 0.026468, "low": 0.026329, "close": 0.026468, "volume": 33030.0, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 0.026439, "high": 0.026439, "low": 0.026439, "close": 0.026439, "volume": 21962.0, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 0.026439, "high": 0.026529, "low": 0.026439, "close": 0.026489, "volume": 36944.0, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 0.026582, "high": 0.026586, "low": 0.026296, "close": 0.026324, "volume": 148961.0, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 0.026332, "high": 0.026357, "low": 0.026253, "close": 0.0263, "volume": 238764.0, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 0.026219, "high": 0.026288, "low": 0.026184, "close": 0.026226, "volume": 50736.0, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 0.02631, "high": 0.026468, "low": 0.02631, "close": 0.026415, "volume": 183588.0, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 0.026462, "high": 0.026755, "low": 0.026402, "close": 0.026755, "volume": 172694.0, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 0.026722, "high": 0.026753, "low": 0.026575, "close": 0.026589, "volume": 176594.0, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 0.026549, "high": 0.026652, "low": 0.02652, "close": 0.026544, "volume": 228529.0, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 0.02652, "high": 0.026663, "low": 0.026518, "close": 0.026663, "volume": 68917.0, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 0.026538, "high": 0.026871, "low": 0.026522, "close": 0.026643, "volume": 591829.0, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 0.026662, "high": 0.027004, "low": 0.026662, "close": 0.026725, "volume": 481472.0, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 0.026683, "high": 0.026683, "low": 0.026206, "close": 0.026606, "volume": 319117.0, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 0.026621, "high": 0.026755, "low": 0.026549, "close": 0.026549, "volume": 69879.0, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 0.02653, "high": 0.02653, "low": 0.026275, "close": 0.026386, "volume": 26462.0, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 0.026285, "high": 0.026285, "low": 0.026193, "close": 0.026251, "volume": 59454.0, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 0.02631, "high": 0.02631, "low": 0.026224, "close": 0.026224, "volume": 76567.0, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 0.026184, "high": 0.026185, "low": 0.026184, "close": 0.026185, "volume": 5916.0, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 0.026184, "high": 0.026236, "low": 0.025979, "close": 0.026236, "volume": 285939.0, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 0.02628, "high": 0.026336, "low": 0.026245, "close": 0.026336, "volume": 91486.0, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 0.026225, "high": 0.026225, "low": 0.025667, "close": 0.025667, "volume": 1794521.0, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 0.025704, "high": 0.025747, "low": 0.0254, "close": 0.0254, "volume": 1442690.0, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 0.025379, "high": 0.02545, "low": 0.025018, "close": 0.02545, "volume": 989510.0, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 0.025471, "high": 0.025555, "low": 0.025365, "close": 0.025555, "volume": 44354.0, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 0.025516, "high": 0.025737, "low": 0.025516, "close": 0.025737, "volume": 133650.0, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 0.025784, "high": 0.025822, "low": 0.025634, "close": 0.025642, "volume": 27639.0, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 0.025636, "high": 0.025687, "low": 0.025494, "close": 0.025494, "volume": 20660.0, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 0.025494, "high": 0.025697, "low": 0.025353, "close": 0.025684, "volume": 91162.0, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 0.025598, "high": 0.025697, "low": 0.025378, "close": 0.025406, "volume": 428943.0, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 0.0254, "high": 0.025872, "low": 0.0254, "close": 0.025826, "volume": 76014.0, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 0.025924, "high": 0.025924, "low": 0.025733, "close": 0.025736, "volume": 149750.0, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 0.02566, "high": 0.025709, "low": 0.025533, "close": 0.025569, "volume": 49494.0, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 0.025569, "high": 0.025569, "low": 0.025277, "close": 0.025313, "volume": 86381.0, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 0.02545, "high": 0.025588, "low": 0.0254, "close": 0.025543, "volume": 312112.0, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 0.025573, "high": 0.025872, "low": 0.025573, "close": 0.025726, "volume": 189669.0, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 0.025706, "high": 0.025706, "low": 0.025634, "close": 0.025651, "volume": 38189.0, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 0.025813, "high": 0.025897, "low": 0.025813, "close": 0.025859, "volume": 191910.0, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 0.025943, "high": 0.026137, "low": 0.025864, "close": 0.026122, "volume": 12964588.0, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 0.026122, "high": 0.026292, "low": 0.026061, "close": 0.026167, "volume": 1041955.0, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 0.026168, "high": 0.026336, "low": 0.026168, "close": 0.026254, "volume": 163985.0, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 0.026153, "high": 0.026215, "low": 0.026063, "close": 0.026215, "volume": 1166974.0, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 0.026201, "high": 0.026251, "low": 0.02604, "close": 0.02604, "volume": 55288.0, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 0.026055, "high": 0.026092, "low": 0.026049, "close": 0.026075, "volume": 311788.0, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 0.02605, "high": 0.02605, "low": 0.0254, "close": 0.0254, "volume": 10965545.0, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 0.025378, "high": 0.025616, "low": 0.025305, "close": 0.025616, "volume": 250777.0, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 0.025657, "high": 0.025872, "low": 0.025657, "close": 0.025834, "volume": 111386.0, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 0.025936, "high": 0.026255, "low": 0.025936, "close": 0.026148, "volume": 1047501.0, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 0.026112, "high": 0.026238, "low": 0.025798, "close": 0.026238, "volume": 246685.0, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 0.026022, "high": 0.026022, "low": 0.025868, "close": 0.025868, "volume": 63687.0, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 0.025912, "high": 0.026098, "low": 0.025912, "close": 0.026098, "volume": 80029.0, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 0.026127, "high": 0.026204, "low": 0.025955, "close": 0.026008, "volume": 331651.0, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 0.025896, "high": 0.026236, "low": 0.025883, "close": 0.026236, "volume": 126194.0, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 0.026306, "high": 0.026632, "low": 0.026275, "close": 0.026275, "volume": 534037.0, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 0.026232, "high": 0.02631, "low": 0.026232, "close": 0.026307, "volume": 19050.0, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 0.026184, "high": 0.026241, "low": 0.026113, "close": 0.026123, "volume": 106474.0, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 0.026177, "high": 0.026307, "low": 0.026177, "close": 0.026307, "volume": 45871.0, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 0.026202, "high": 0.026582, "low": 0.026202, "close": 0.026486, "volume": 60377.0, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 0.026452, "high": 0.026474, "low": 0.026358, "close": 0.026358, "volume": 106398.0, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 0.026436, "high": 0.026436, "low": 0.026285, "close": 0.026329, "volume": 305836.0, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 0.026424, "high": 0.02644, "low": 0.02616, "close": 0.026199, "volume": 5059080.0, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 0.0262, "high": 0.026432, "low": 0.026193, "close": 0.026294, "volume": 5916694.0, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 0.026317, "high": 0.026612, "low": 0.026317, "close": 0.026402, "volume": 546313.0, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 0.026442, "high": 0.026519, "low": 0.026, "close": 0.026099, "volume": 1196229.0, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 0.026, "high": 0.026012, "low": 0.025826, "close": 0.025865, "volume": 9686085.0, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 0.025865, "high": 0.025969, "low": 0.02573, "close": 0.02573, "volume": 377069.0, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 0.025704, "high": 0.02579, "low": 0.025684, "close": 0.02579, "volume": 41036.0, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 0.025789, "high": 0.025947, "low": 0.025789, "close": 0.025947, "volume": 99247.0, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 0.025958, "high": 0.026247, "low": 0.025958, "close": 0.026247, "volume": 59101.0, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 0.026204, "high": 0.026204, "low": 0.026106, "close": 0.026144, "volume": 204610.0, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 0.026259, "high": 0.026336, "low": 0.026002, "close": 0.026078, "volume": 110592.0, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 0.026103, "high": 0.026236, "low": 0.026103, "close": 0.026234, "volume": 75452.0, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 0.026171, "high": 0.026235, "low": 0.026171, "close": 0.026202, "volume": 257932.0, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 0.026228, "high": 0.026327, "low": 0.026148, "close": 0.026156, "volume": 207867.0, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 0.026199, "high": 0.026366, "low": 0.026156, "close": 0.026366, "volume": 16621.0, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 0.02642, "high": 0.026605, "low": 0.02642, "close": 0.026524, "volume": 680869.0, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 0.026531, "high": 0.026531, "low": 0.026368, "close": 0.026472, "volume": 88622.0, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 0.026523, "high": 0.026601, "low": 0.026263, "close": 0.026284, "volume": 47153.0, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 0.026334, "high": 0.026777, "low": 0.026322, "close": 0.02675, "volume": 486157.0, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 0.026792, "high": 0.026908, "low": 0.026659, "close": 0.026666, "volume": 301049.0, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 0.026672, "high": 0.026672, "low": 0.026521, "close": 0.026569, "volume": 460676.0, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 0.026676, "high": 0.026711, "low": 0.026604, "close": 0.026604, "volume": 69745.0, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 0.026638, "high": 0.026841, "low": 0.026638, "close": 0.026809, "volume": 151877.0, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 0.026753, "high": 0.026827, "low": 0.026716, "close": 0.026823, "volume": 103858.0, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 0.026788, "high": 0.02681, "low": 0.026586, "close": 0.026586, "volume": 273262.0, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 0.026617, "high": 0.026617, "low": 0.026374, "close": 0.026383, "volume": 10779675.0, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 0.026446, "high": 0.026489, "low": 0.0262, "close": 0.026234, "volume": 1974994.0, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 0.026282, "high": 0.02649, "low": 0.026282, "close": 0.02649, "volume": 913839.0, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 0.026437, "high": 0.026703, "low": 0.026437, "close": 0.026637, "volume": 52193.0, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 0.026513, "high": 0.026533, "low": 0.026513, "close": 0.026525, "volume": 72733.0, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 0.026625, "high": 0.026689, "low": 0.026417, "close": 0.026434, "volume": 64296.0, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 0.026557, "high": 0.026625, "low": 0.026538, "close": 0.026575, "volume": 38928.0, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 0.026669, "high": 0.026685, "low": 0.026625, "close": 0.026685, "volume": 278776.0, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 0.026711, "high": 0.027169, "low": 0.026711, "close": 0.027015, "volume": 981650.0, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 0.027006, "high": 0.027095, "low": 0.026952, "close": 0.027021, "volume": 16073.0, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 0.027021, "high": 0.027113, "low": 0.026902, "close": 0.026902, "volume": 420543.0, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 0.026862, "high": 0.026862, "low": 0.026862, "close": 0.026862, "volume": 639.0, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 0.026906, "high": 0.026965, "low": 0.026739, "close": 0.026739, "volume": 1464853.0, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 0.02671, "high": 0.026845, "low": 0.02671, "close": 0.026815, "volume": 125039.0, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 0.026901, "high": 0.026901, "low": 0.026659, "close": 0.026659, "volume": 118092.0, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 0.026641, "high": 0.026641, "low": 0.026502, "close": 0.026522, "volume": 69151.0, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 0.026645, "high": 0.026812, "low": 0.026592, "close": 0.02677, "volume": 315468.0, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 0.026553, "high": 0.026573, "low": 0.0263, "close": 0.026351, "volume": 7812350.0, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 0.026424, "high": 0.026424, "low": 0.0263, "close": 0.026337, "volume": 1147988.0, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 0.026315, "high": 0.026608, "low": 0.026315, "close": 0.026547, "volume": 176933.0, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 0.026593, "high": 0.026593, "low": 0.026529, "close": 0.02653, "volume": 331201.0, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 0.026633, "high": 0.026734, "low": 0.026593, "close": 0.026734, "volume": 286890.0, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 0.026754, "high": 0.02693, "low": 0.026646, "close": 0.02693, "volume": 89955.0, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 0.026925, "high": 0.026925, "low": 0.026683, "close": 0.026683, "volume": 220432.0, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 0.026778, "high": 0.026778, "low": 0.026659, "close": 0.026659, "volume": 56202.0, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 0.026841, "high": 0.026841, "low": 0.026754, "close": 0.02676, "volume": 20461.0, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 0.026758, "high": 0.026758, "low": 0.026497, "close": 0.02655, "volume": 9631867.0, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 0.026619, "high": 0.026734, "low": 0.026573, "close": 0.02662, "volume": 407807.0, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 0.026679, "high": 0.026778, "low": 0.026639, "close": 0.02673, "volume": 408387.0, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 0.026748, "high": 0.026766, "low": 0.026649, "close": 0.026709, "volume": 204542.0, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 0.026724, "high": 0.026724, "low": 0.026694, "close": 0.026694, "volume": 1250.0, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 0.026549, "high": 0.026549, "low": 0.026114, "close": 0.026228, "volume": 10333964.0, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 0.0262, "high": 0.026327, "low": 0.026165, "close": 0.026272, "volume": 286900.0, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 0.026224, "high": 0.026224, "low": 0.026108, "close": 0.026151, "volume": 199836.0, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 0.026283, "high": 0.02637, "low": 0.026228, "close": 0.02637, "volume": 27565.0, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 0.0, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 0.026232, "high": 0.026242, "low": 0.026103, "close": 0.026103, "volume": 19062.0, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 0.026118, "high": 0.026118, "low": 0.02573, "close": 0.02593, "volume": 188880.0, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 0.026052, "high": 0.026672, "low": 0.026037, "close": 0.026672, "volume": 176813.0, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 0.026685, "high": 0.027234, "low": 0.026659, "close": 0.026869, "volume": 1722335.0, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 0.026831, "high": 0.026953, "low": 0.026114, "close": 0.026114, "volume": 442953.0, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 0.026072, "high": 0.026072, "low": 0.025246, "close": 0.0254, "volume": 1203187.0, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 0.025391, "high": 0.0254, "low": 0.025034, "close": 0.025272, "volume": 8398774.0, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 0.025208, "high": 0.025225, "low": 0.025109, "close": 0.025158, "volume": 247070.0, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 0.025034, "high": 0.025059, "low": 0.024727, "close": 0.024992, "volume": 6333688.0, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 0.024914, "high": 0.02503, "low": 0.024914, "close": 0.02503, "volume": 84297.0, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 0.025083, "high": 0.025184, "low": 0.025, "close": 0.025, "volume": 93890.0, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 0.025025, "high": 0.025033, "low": 0.024904, "close": 0.024904, "volume": 240669.0, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 0.025017, "high": 0.025017, "low": 0.024453, "close": 0.024705, "volume": 1099632.0, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 0.024735, "high": 0.024735, "low": 0.024139, "close": 0.024478, "volume": 902759.0, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 0.024435, "high": 0.024484, "low": 0.0242, "close": 0.024484, "volume": 36815.0, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 0.024424, "high": 0.024468, "low": 0.024382, "close": 0.024468, "volume": 76021.0, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 0.024468, "high": 0.024484, "low": 0.024318, "close": 0.024422, "volume": 175864.0, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 0.02438, "high": 0.024458, "low": 0.024345, "close": 0.024448, "volume": 105780.0, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 0.024479, "high": 0.024479, "low": 0.024389, "close": 0.024389, "volume": 50292.0, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 0.024372, "high": 0.024372, "low": 0.024005, "close": 0.024247, "volume": 134488.0, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 0.024365, "high": 0.024506, "low": 0.024365, "close": 0.024506, "volume": 6590.0, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 0.0246, "high": 0.024697, "low": 0.0246, "close": 0.024697, "volume": 152886.0, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 0.024649, "high": 0.024649, "low": 0.024605, "close": 0.024607, "volume": 81795.0, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 0.024625, "high": 0.024625, "low": 0.024552, "close": 0.024565, "volume": 110189.0, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 0.024722, "high": 0.024759, "low": 0.024695, "close": 0.024695, "volume": 22108.0, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 0.024674, "high": 0.024674, "low": 0.024674, "close": 0.024674, "volume": 1399.0, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 0.024719, "high": 0.024719, "low": 0.02464, "close": 0.02464, "volume": 24194.0, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 0.024554, "high": 0.02465, "low": 0.024554, "close": 0.02465, "volume": 47156.0, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 0.024605, "high": 0.024605, "low": 0.024436, "close": 0.024436, "volume": 29967.0, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 0.024367, "high": 0.024402, "low": 0.024147, "close": 0.024365, "volume": 480915.0, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 0.024341, "high": 0.024365, "low": 0.024083, "close": 0.024365, "volume": 120684.0, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 0.024484, "high": 0.024508, "low": 0.024318, "close": 0.024318, "volume": 38212.0, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 0.024312, "high": 0.024312, "low": 0.02429, "close": 0.02429, "volume": 3763.0, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 0.02431, "high": 0.02431, "low": 0.0242, "close": 0.0242, "volume": 5130.0, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 0.024173, "high": 0.024543, "low": 0.024173, "close": 0.024397, "volume": 48757.0, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 0.024397, "high": 0.024397, "low": 0.024397, "close": 0.024397, "volume": 0.0, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 0.024497, "high": 0.024497, "low": 0.0242, "close": 0.0243, "volume": 24094.0, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 0.024365, "high": 0.024484, "low": 0.024365, "close": 0.024459, "volume": 38561.0, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 0.024508, "high": 0.024603, "low": 0.024436, "close": 0.024455, "volume": 27688.0, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 0.024381, "high": 0.024381, "low": 0.02435, "close": 0.02435, "volume": 20506.0, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 0.024318, "high": 0.024318, "low": 0.024267, "close": 0.024296, "volume": 118994.0, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 0.024272, "high": 0.024296, "low": 0.024272, "close": 0.024296, "volume": 21249.0, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 0.024296, "high": 0.024296, "low": 0.024296, "close": 0.024296, "volume": 0.0, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 0.024484, "high": 0.0245, "low": 0.024484, "close": 0.0245, "volume": 10051.0, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 0.024529, "high": 0.024529, "low": 0.024529, "close": 0.024529, "volume": 4016.0, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 0.024365, "high": 0.024403, "low": 0.02431, "close": 0.02431, "volume": 42778.0, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 0.024484, "high": 0.024484, "low": 0.024448, "close": 0.024448, "volume": 37101.0, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 0.024398, "high": 0.024525, "low": 0.024398, "close": 0.024525, "volume": 27282.0, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 0.024529, "high": 0.024529, "low": 0.024377, "close": 0.024377, "volume": 41000.0, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 0.024396, "high": 0.024428, "low": 0.024396, "close": 0.024423, "volume": 13434.0, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 0.024343, "high": 0.024504, "low": 0.0242, "close": 0.024364, "volume": 552364.0, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 0.024444, "high": 0.024583, "low": 0.02442, "close": 0.024583, "volume": 259286.0, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 0.024603, "high": 0.024753, "low": 0.024554, "close": 0.024554, "volume": 173482.0, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 0.024509, "high": 0.0246, "low": 0.024506, "close": 0.024523, "volume": 140825.0, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 0.024527, "high": 0.024683, "low": 0.024527, "close": 0.02464, "volume": 156999.0, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 0.024621, "high": 0.024649, "low": 0.024464, "close": 0.024485, "volume": 100475.0, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 0.024535, "high": 0.02455, "low": 0.024498, "close": 0.024498, "volume": 40716.0, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 0.024535, "high": 0.024584, "low": 0.024377, "close": 0.024377, "volume": 36450.0, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 0.024318, "high": 0.024318, "low": 0.024097, "close": 0.024097, "volume": 40177.0, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 0.024083, "high": 0.024083, "low": 0.02358, "close": 0.023602, "volume": 455527.0, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 0.023644, "high": 0.023783, "low": 0.02342, "close": 0.023626, "volume": 918259.0, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 0.023589, "high": 0.023605, "low": 0.023508, "close": 0.023601, "volume": 34377.0, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 0.02371, "high": 0.023903, "low": 0.02371, "close": 0.023872, "volume": 116824.0, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 0.023887, "high": 0.024074, "low": 0.023864, "close": 0.024074, "volume": 588748.0, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 0.024076, "high": 0.024076, "low": 0.02396, "close": 0.02396, "volume": 22840.0, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 0.023984, "high": 0.023984, "low": 0.023812, "close": 0.023826, "volume": 74450.0, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 0.023837, "high": 0.023998, "low": 0.023837, "close": 0.023994, "volume": 326218.0, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 0.023924, "high": 0.024046, "low": 0.023924, "close": 0.024046, "volume": 1190812.0, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 0.024045, "high": 0.024045, "low": 0.023836, "close": 0.023836, "volume": 86223.0, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 0.023867, "high": 0.023878, "low": 0.023857, "close": 0.023878, "volume": 59766.0, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 0.023893, "high": 0.023911, "low": 0.023893, "close": 0.023911, "volume": 9117.0, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 0.023911, "high": 0.023911, "low": 0.023911, "close": 0.023911, "volume": 0.0, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 0.023943, "high": 0.024389, "low": 0.023933, "close": 0.024312, "volume": 520560.0, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 0.024261, "high": 0.0246, "low": 0.02423, "close": 0.024547, "volume": 350181.0, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 0.024498, "high": 0.024775, "low": 0.024498, "close": 0.024545, "volume": 122884.0, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 0.024545, "high": 0.02469, "low": 0.024545, "close": 0.024565, "volume": 76764.0, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 0.024793, "high": 0.024793, "low": 0.02467, "close": 0.02467, "volume": 25548.0, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 0.024719, "high": 0.02475, "low": 0.024617, "close": 0.02475, "volume": 40121.0, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 0.024616, "high": 0.024645, "low": 0.024616, "close": 0.024645, "volume": 21033.0, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 0.024634, "high": 0.024634, "low": 0.024572, "close": 0.024573, "volume": 31069.0, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 0.024524, "high": 0.024724, "low": 0.024524, "close": 0.024703, "volume": 30043.0, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 0.024679, "high": 0.0247, "low": 0.024663, "close": 0.024692, "volume": 101977.0, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 0.024725, "high": 0.02475, "low": 0.024567, "close": 0.024665, "volume": 3056138.0, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 0.024665, "high": 0.024862, "low": 0.024663, "close": 0.024824, "volume": 10821122.0, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 0.024814, "high": 0.024849, "low": 0.024696, "close": 0.024696, "volume": 757799.0, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 0.024793, "high": 0.024813, "low": 0.024651, "close": 0.024653, "volume": 221710.0, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 0.024615, "high": 0.024727, "low": 0.024615, "close": 0.024727, "volume": 8360541.0, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 0.024686, "high": 0.024868, "low": 0.024686, "close": 0.024842, "volume": 80755.0, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 0.024854, "high": 0.025359, "low": 0.024854, "close": 0.025268, "volume": 3013308.0, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 0.025309, "high": 0.025311, "low": 0.025122, "close": 0.025122, "volume": 161450.0, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 0.025105, "high": 0.025139, "low": 0.025105, "close": 0.025139, "volume": 59207.0, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 0.025148, "high": 0.025301, "low": 0.025125, "close": 0.025125, "volume": 136556.0, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 0.025125, "high": 0.025125, "low": 0.025125, "close": 0.025125, "volume": 0.0, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 0.025117, "high": 0.025156, "low": 0.025116, "close": 0.025156, "volume": 39057.0, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 0.025185, "high": 0.025185, "low": 0.025, "close": 0.025, "volume": 24310.0, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 0.025047, "high": 0.025047, "low": 0.025046, "close": 0.025046, "volume": 20935.0, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 0.025175, "high": 0.025175, "low": 0.024911, "close": 0.02503, "volume": 44551.0, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 0.025099, "high": 0.025099, "low": 0.025028, "close": 0.025048, "volume": 37844.0, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 0.025048, "high": 0.025056, "low": 0.024179, "close": 0.024322, "volume": 1364057.0, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 0.024303, "high": 0.024434, "low": 0.024254, "close": 0.024411, "volume": 54643.0, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 0.024427, "high": 0.024468, "low": 0.023836, "close": 0.023847, "volume": 1294890.0, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 0.023783, "high": 0.023876, "low": 0.023747, "close": 0.023876, "volume": 1720257.0, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 0.023866, "high": 0.024061, "low": 0.023866, "close": 0.024057, "volume": 123194.0, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 0.024088, "high": 0.024608, "low": 0.024088, "close": 0.024475, "volume": 1076528.0, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 0.024432, "high": 0.024586, "low": 0.02433, "close": 0.024549, "volume": 160740.0, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 0.024497, "high": 0.024639, "low": 0.024497, "close": 0.024639, "volume": 240989.0, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 0.024418, "high": 0.024584, "low": 0.024378, "close": 0.024578, "volume": 10515105.0, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 0.024598, "high": 0.024598, "low": 0.024266, "close": 0.024296, "volume": 860458.0, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 0.024348, "high": 0.024703, "low": 0.024336, "close": 0.024549, "volume": 641893.0, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 0.024591, "high": 0.024825, "low": 0.024553, "close": 0.024726, "volume": 1072719.0, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 0.024794, "high": 0.024965, "low": 0.024787, "close": 0.024863, "volume": 137965.0, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 0.024868, "high": 0.02508, "low": 0.024867, "close": 0.024991, "volume": 254356.0, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 0.024992, "high": 0.024992, "low": 0.024898, "close": 0.024898, "volume": 36590.0, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 0.0249, "high": 0.024934, "low": 0.0249, "close": 0.024918, "volume": 259995.0, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 0.024994, "high": 0.024994, "low": 0.024687, "close": 0.024687, "volume": 154818.0, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 0.024734, "high": 0.024839, "low": 0.024734, "close": 0.024777, "volume": 90589.0, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 0.024832, "high": 0.024832, "low": 0.024614, "close": 0.024802, "volume": 70751.0, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 0.02466, "high": 0.02466, "low": 0.024634, "close": 0.024634, "volume": 59658.0, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 0.024744, "high": 0.024882, "low": 0.024735, "close": 0.024882, "volume": 128834.0, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 0.024818, "high": 0.024865, "low": 0.024818, "close": 0.02483, "volume": 87723.0, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 0.024887, "high": 0.025048, "low": 0.024763, "close": 0.024908, "volume": 365943.0, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 0.024908, "high": 0.024908, "low": 0.024842, "close": 0.024842, "volume": 69053.0, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 0.024862, "high": 0.024876, "low": 0.024591, "close": 0.024641, "volume": 227397.0, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 0.024548, "high": 0.024548, "low": 0.024252, "close": 0.024477, "volume": 98891.0, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 0.024534, "high": 0.024534, "low": 0.024362, "close": 0.024362, "volume": 248526.0, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 0.024364, "high": 0.024529, "low": 0.024256, "close": 0.024361, "volume": 9634020.0, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 0.024361, "high": 0.024433, "low": 0.024264, "close": 0.024264, "volume": 304065.0, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 0.024394, "high": 0.024635, "low": 0.024394, "close": 0.024497, "volume": 263397.0, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 0.024525, "high": 0.024525, "low": 0.024372, "close": 0.024481, "volume": 96147.0, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 0.024451, "high": 0.024525, "low": 0.024451, "close": 0.024523, "volume": 66262.0, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 0.024561, "high": 0.024561, "low": 0.024337, "close": 0.024393, "volume": 69238.0, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 0.024347, "high": 0.024347, "low": 0.024097, "close": 0.024097, "volume": 37591.0, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 0.024349, "high": 0.024349, "low": 0.023981, "close": 0.024005, "volume": 189999.0, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 0.024133, "high": 0.024164, "low": 0.024133, "close": 0.024164, "volume": 231037.0, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 0.024216, "high": 0.024362, "low": 0.024216, "close": 0.024324, "volume": 52911.0, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 0.024095, "high": 0.024095, "low": 0.023896, "close": 0.023945, "volume": 125695.0, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 0.023915, "high": 0.024007, "low": 0.023915, "close": 0.024007, "volume": 24621.0, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 0.024018, "high": 0.024067, "low": 0.024018, "close": 0.02403, "volume": 211502.0, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 0.023958, "high": 0.023977, "low": 0.023883, "close": 0.023936, "volume": 45679.0, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 0.023839, "high": 0.023839, "low": 0.023747, "close": 0.023819, "volume": 12584.0, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 0.023796, "high": 0.023815, "low": 0.023729, "close": 0.023755, "volume": 498321.0, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 0.023954, "high": 0.023954, "low": 0.023924, "close": 0.023953, "volume": 45848.0, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 0.023953, "high": 0.023953, "low": 0.023953, "close": 0.023953, "volume": 0.0, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 0.02415, "high": 0.024241, "low": 0.02415, "close": 0.024233, "volume": 15481.0, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 0.024214, "high": 0.024214, "low": 0.023914, "close": 0.023915, "volume": 135011.0, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 0.023924, "high": 0.023991, "low": 0.023924, "close": 0.023925, "volume": 23830.0, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 0.023836, "high": 0.023836, "low": 0.02335, "close": 0.02335, "volume": 143966.0, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 0.023572, "high": 0.023639, "low": 0.023572, "close": 0.023606, "volume": 33377.0, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 0.023686, "high": 0.023686, "low": 0.023573, "close": 0.023573, "volume": 336883.0, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 0.023777, "high": 0.024011, "low": 0.023732, "close": 0.023835, "volume": 95850.0, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 0.023864, "high": 0.024065, "low": 0.023859, "close": 0.023976, "volume": 9485195.0, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 0.023979, "high": 0.023979, "low": 0.023916, "close": 0.023916, "volume": 251470.0, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 0.024028, "high": 0.02415, "low": 0.024028, "close": 0.024149, "volume": 403073.0, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 0.024211, "high": 0.024294, "low": 0.024159, "close": 0.024264, "volume": 1207514.0, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 0.024254, "high": 0.024344, "low": 0.024231, "close": 0.024231, "volume": 325695.0, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 0.024232, "high": 0.024306, "low": 0.024212, "close": 0.024306, "volume": 193191.0, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 0.024248, "high": 0.024263, "low": 0.024201, "close": 0.024246, "volume": 107457.0, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 0.024189, "high": 0.024189, "low": 0.024096, "close": 0.024114, "volume": 188925.0, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 0.024182, "high": 0.024182, "low": 0.024005, "close": 0.024011, "volume": 49215.0, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 0.024062, "high": 0.024394, "low": 0.024047, "close": 0.024323, "volume": 363582.0, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 0.024368, "high": 0.024398, "low": 0.024367, "close": 0.024392, "volume": 50795.0, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 0.024288, "high": 0.024294, "low": 0.024177, "close": 0.024225, "volume": 81411.0, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 0.024233, "high": 0.024251, "low": 0.024203, "close": 0.024206, "volume": 116481.0, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 0.024226, "high": 0.024282, "low": 0.024226, "close": 0.024282, "volume": 131779.0, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 0.024252, "high": 0.024278, "low": 0.024252, "close": 0.024278, "volume": 4688.0, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 0.024278, "high": 0.024278, "low": 0.024278, "close": 0.024278, "volume": 0.0, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 0.024389, "high": 0.024407, "low": 0.024176, "close": 0.024176, "volume": 99027.0, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 0.024139, "high": 0.024139, "low": 0.024084, "close": 0.024137, "volume": 25825.0, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 0.024276, "high": 0.024745, "low": 0.024147, "close": 0.02461, "volume": 758254.0, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 0.024671, "high": 0.024755, "low": 0.024661, "close": 0.024686, "volume": 474301.0, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 0.024618, "high": 0.02484, "low": 0.024618, "close": 0.02484, "volume": 30571.0, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 0.024785, "high": 0.02487, "low": 0.024709, "close": 0.024812, "volume": 255969.0, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 0.024817, "high": 0.024817, "low": 0.024433, "close": 0.024433, "volume": 218296.0, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 0.024399, "high": 0.024489, "low": 0.024117, "close": 0.024121, "volume": 360702.0, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 0.024121, "high": 0.02426, "low": 0.024097, "close": 0.02426, "volume": 333244.0, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 0.024183, "high": 0.024183, "low": 0.023791, "close": 0.023878, "volume": 468582.0, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 0.023868, "high": 0.024041, "low": 0.023819, "close": 0.024041, "volume": 138038.0, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 0.024019, "high": 0.024019, "low": 0.023998, "close": 0.023998, "volume": 21557.0, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 0.024089, "high": 0.024117, "low": 0.023998, "close": 0.023998, "volume": 158215.0, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 0.024073, "high": 0.0241, "low": 0.024048, "close": 0.0241, "volume": 124276.0, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 0.024004, "high": 0.0242, "low": 0.024004, "close": 0.0242, "volume": 258611.0, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 0.024076, "high": 0.024153, "low": 0.024065, "close": 0.024137, "volume": 130845.0, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 0.024127, "high": 0.024127, "low": 0.024037, "close": 0.024073, "volume": 85882.0, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 0.023977, "high": 0.023977, "low": 0.0239, "close": 0.023915, "volume": 3943582.0, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 0.023963, "high": 0.024134, "low": 0.023963, "close": 0.024134, "volume": 66162.0, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 0.024241, "high": 0.024265, "low": 0.024241, "close": 0.024265, "volume": 37800.0, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 0.024295, "high": 0.024295, "low": 0.024147, "close": 0.024204, "volume": 355208.0, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 0.024092, "high": 0.024092, "low": 0.023802, "close": 0.023966, "volume": 6411801.0, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 0.023951, "high": 0.023976, "low": 0.023883, "close": 0.023976, "volume": 417410.0, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 0.023961, "high": 0.024104, "low": 0.023961, "close": 0.024104, "volume": 126067.0, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 0.024154, "high": 0.024216, "low": 0.024151, "close": 0.024151, "volume": 154320.0, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 0.024178, "high": 0.024178, "low": 0.02412, "close": 0.024123, "volume": 190367.0, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 0.024172, "high": 0.024172, "low": 0.024154, "close": 0.024158, "volume": 67422.0, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 0.024159, "high": 0.024241, "low": 0.024159, "close": 0.024232, "volume": 47116.0, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 0.0242, "high": 0.0242, "low": 0.024075, "close": 0.024149, "volume": 22542.0, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 0.02409, "high": 0.024105, "low": 0.024043, "close": 0.024048, "volume": 128462.0, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 0.024059, "high": 0.024209, "low": 0.024059, "close": 0.024167, "volume": 96446.0, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 0.024114, "high": 0.024154, "low": 0.024112, "close": 0.024154, "volume": 90307.0, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 0.024161, "high": 0.024191, "low": 0.024161, "close": 0.024191, "volume": 49210.0, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 0.024148, "high": 0.024148, "low": 0.024148, "close": 0.024148, "volume": 7611.0, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 0.02403, "high": 0.024079, "low": 0.024017, "close": 0.024053, "volume": 290193.0, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 0.024098, "high": 0.02414, "low": 0.024067, "close": 0.024067, "volume": 159728.0, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 0.024087, "high": 0.024087, "low": 0.024087, "close": 0.024087, "volume": 8782.0, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 0.024087, "high": 0.024087, "low": 0.024087, "close": 0.024087, "volume": 0.0, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 0.024256, "high": 0.024265, "low": 0.024198, "close": 0.024198, "volume": 169550.0, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 0.024268, "high": 0.024268, "low": 0.024168, "close": 0.024168, "volume": 213177.0, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 0.024202, "high": 0.024302, "low": 0.024202, "close": 0.024256, "volume": 417704.0, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 0.024277, "high": 0.024277, "low": 0.024169, "close": 0.024169, "volume": 17418.0, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 0.024277, "high": 0.024309, "low": 0.024247, "close": 0.024309, "volume": 204822.0, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 0.024335, "high": 0.024354, "low": 0.024304, "close": 0.024304, "volume": 254631.0, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 0.024315, "high": 0.024319, "low": 0.024198, "close": 0.024198, "volume": 61956.0, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 0.024205, "high": 0.02424, "low": 0.024205, "close": 0.024209, "volume": 20428.0, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 0.024078, "high": 0.024321, "low": 0.024078, "close": 0.024321, "volume": 320579.0, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 0.024302, "high": 0.024374, "low": 0.024296, "close": 0.024374, "volume": 220475.0, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 0.024435, "high": 0.024452, "low": 0.024381, "close": 0.024381, "volume": 192661.0, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 0.024417, "high": 0.024506, "low": 0.024361, "close": 0.024506, "volume": 135491.0, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 0.0246, "high": 0.024686, "low": 0.024563, "close": 0.024682, "volume": 274045.0, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 0.024688, "high": 0.024772, "low": 0.024543, "close": 0.024543, "volume": 55280.0, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 0.024582, "high": 0.024604, "low": 0.024552, "close": 0.024562, "volume": 100130.0, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 0.024682, "high": 0.024982, "low": 0.024666, "close": 0.024809, "volume": 471744.0, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 0.024862, "high": 0.024909, "low": 0.024635, "close": 0.024853, "volume": 975184.0, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 0.024876, "high": 0.02492, "low": 0.024772, "close": 0.024841, "volume": 496417.0, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 0.02486, "high": 0.024919, "low": 0.024792, "close": 0.024811, "volume": 132659.0, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 0.024887, "high": 0.025175, "low": 0.024881, "close": 0.025002, "volume": 519391.0, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 0.025038, "high": 0.025038, "low": 0.024939, "close": 0.024987, "volume": 96899.0, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 0.024982, "high": 0.024991, "low": 0.024812, "close": 0.024852, "volume": 720548.0, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 0.024807, "high": 0.024891, "low": 0.024765, "close": 0.024765, "volume": 100098.0, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 0.024818, "high": 0.025, "low": 0.024818, "close": 0.024942, "volume": 506127.0, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 0.025043, "high": 0.025135, "low": 0.02487, "close": 0.024905, "volume": 420885.0, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 0.02504, "high": 0.02504, "low": 0.024812, "close": 0.024812, "volume": 40368.0, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 0.02478, "high": 0.024861, "low": 0.024778, "close": 0.02484, "volume": 334507.0, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 0.024797, "high": 0.024797, "low": 0.024793, "close": 0.024793, "volume": 8931.0, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 0.024826, "high": 0.024852, "low": 0.02477, "close": 0.024798, "volume": 53533.0, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 0.024722, "high": 0.024722, "low": 0.024378, "close": 0.0244, "volume": 506921.0, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 0.024366, "high": 0.024458, "low": 0.024366, "close": 0.024415, "volume": 16444.0, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 0.024445, "high": 0.024445, "low": 0.024252, "close": 0.024304, "volume": 63490.0, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 0.024247, "high": 0.024323, "low": 0.024218, "close": 0.024323, "volume": 100690.0, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 0.024319, "high": 0.02432, "low": 0.02417, "close": 0.02417, "volume": 31886.0, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 0.024188, "high": 0.024248, "low": 0.023987, "close": 0.023987, "volume": 176051.0, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 0.024107, "high": 0.024107, "low": 0.024053, "close": 0.024053, "volume": 40043.0, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 0.02415, "high": 0.024239, "low": 0.02415, "close": 0.024212, "volume": 1033407.0, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 0.024213, "high": 0.024326, "low": 0.024189, "close": 0.024254, "volume": 518789.0, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 0.0242, "high": 0.024431, "low": 0.0242, "close": 0.024412, "volume": 176487.0, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 0.024415, "high": 0.024434, "low": 0.024292, "close": 0.02435, "volume": 315644.0, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 0.024311, "high": 0.024373, "low": 0.024239, "close": 0.024348, "volume": 344705.0, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 0.024335, "high": 0.024342, "low": 0.02426, "close": 0.0243, "volume": 115757.0, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 0.024288, "high": 0.024291, "low": 0.024094, "close": 0.024122, "volume": 368826.0, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 0.024158, "high": 0.024158, "low": 0.024141, "close": 0.024143, "volume": 56225.0, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 0.024209, "high": 0.024268, "low": 0.024203, "close": 0.024268, "volume": 147530.0, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 0.02426, "high": 0.024274, "low": 0.024201, "close": 0.024273, "volume": 239546.0, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 0.024235, "high": 0.024431, "low": 0.024235, "close": 0.024375, "volume": 172822.0, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 0.024414, "high": 0.024506, "low": 0.024277, "close": 0.024437, "volume": 180778.0, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 0.024432, "high": 0.025043, "low": 0.024432, "close": 0.024878, "volume": 912385.0, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 0.024984, "high": 0.025294, "low": 0.024653, "close": 0.024653, "volume": 710084.0, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 0.024654, "high": 0.024772, "low": 0.024489, "close": 0.024772, "volume": 478653.0, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 0.024745, "high": 0.024796, "low": 0.024745, "close": 0.024796, "volume": 24598.0, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 0.024857, "high": 0.024915, "low": 0.024775, "close": 0.024785, "volume": 88090.0, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 0.024772, "high": 0.024974, "low": 0.024772, "close": 0.024974, "volume": 98195.0, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 0.024865, "high": 0.025056, "low": 0.024865, "close": 0.025025, "volume": 95343.0, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 0.025019, "high": 0.025019, "low": 0.024902, "close": 0.024902, "volume": 33102.0, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 0.024812, "high": 0.02501, "low": 0.024807, "close": 0.02501, "volume": 62460.0, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 0.024908, "high": 0.024908, "low": 0.024807, "close": 0.024807, "volume": 23113.0, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 0.024908, "high": 0.024953, "low": 0.024908, "close": 0.024931, "volume": 14032.0, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 0.024966, "high": 0.024966, "low": 0.024818, "close": 0.024818, "volume": 47529.0, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 0.024949, "high": 0.025043, "low": 0.024807, "close": 0.024807, "volume": 224925.0, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 0.024808, "high": 0.024826, "low": 0.024401, "close": 0.024502, "volume": 569810.0, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 0.024565, "high": 0.024581, "low": 0.024256, "close": 0.024574, "volume": 1479966.0, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 0.024593, "high": 0.024648, "low": 0.024484, "close": 0.024604, "volume": 53731.0, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 0.024502, "high": 0.024504, "low": 0.024366, "close": 0.024504, "volume": 44852.0, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 0.024401, "high": 0.024401, "low": 0.0232, "close": 0.023375, "volume": 2755485.0, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 0.02339, "high": 0.023395, "low": 0.023056, "close": 0.023063, "volume": 643389.0, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 0.023, "high": 0.023157, "low": 0.022942, "close": 0.023079, "volume": 196509.0, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 0.022991, "high": 0.023194, "low": 0.022807, "close": 0.02314, "volume": 957038.0, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 0.023025, "high": 0.023025, "low": 0.023006, "close": 0.023006, "volume": 32590.0, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 0.022991, "high": 0.02313, "low": 0.022907, "close": 0.02313, "volume": 278016.0, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 0.022995, "high": 0.023033, "low": 0.022907, "close": 0.022927, "volume": 185015.0, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 0.022915, "high": 0.023122, "low": 0.022728, "close": 0.023122, "volume": 1033613.0, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 0.023104, "high": 0.02312, "low": 0.022907, "close": 0.022988, "volume": 439851.0, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 0.02296, "high": 0.02296, "low": 0.022576, "close": 0.02267, "volume": 172250.0, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 0.02268, "high": 0.022977, "low": 0.02268, "close": 0.022977, "volume": 408968.0, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 0.022984, "high": 0.022984, "low": 0.022891, "close": 0.022909, "volume": 75011.0, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 0.022992, "high": 0.022992, "low": 0.022963, "close": 0.022963, "volume": 17288.0, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 0.023016, "high": 0.023122, "low": 0.023016, "close": 0.023116, "volume": 88863.0, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 0.023118, "high": 0.023217, "low": 0.023077, "close": 0.023171, "volume": 191441.0, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 0.023247, "high": 0.023297, "low": 0.023236, "close": 0.023297, "volume": 124374.0, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 0.023242, "high": 0.023242, "low": 0.023242, "close": 0.023242, "volume": 20500.0, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 0.023197, "high": 0.023209, "low": 0.023197, "close": 0.023203, "volume": 22847.0, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 0.023158, "high": 0.023175, "low": 0.023074, "close": 0.023159, "volume": 339709.0, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 0.023181, "high": 0.023205, "low": 0.023063, "close": 0.023205, "volume": 156088.0, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 0.02329, "high": 0.023511, "low": 0.02329, "close": 0.023433, "volume": 830486.0, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 0.023327, "high": 0.023459, "low": 0.0233, "close": 0.02345, "volume": 102538.0, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 0.02346, "high": 0.023506, "low": 0.023443, "close": 0.023454, "volume": 341458.0, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 0.023468, "high": 0.023545, "low": 0.023362, "close": 0.023516, "volume": 212557.0, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 0.023478, "high": 0.02363, "low": 0.023478, "close": 0.02363, "volume": 266560.0, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 0.023532, "high": 0.023649, "low": 0.023479, "close": 0.023552, "volume": 336541.0, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 0.023543, "high": 0.023544, "low": 0.023497, "close": 0.023497, "volume": 107374.0, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 0.023559, "high": 0.024004, "low": 0.023559, "close": 0.023941, "volume": 393736.0, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 0.023898, "high": 0.023922, "low": 0.0238, "close": 0.023922, "volume": 539158.0, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 0.023926, "high": 0.023931, "low": 0.023917, "close": 0.023917, "volume": 102018.0, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 0.023856, "high": 0.02391, "low": 0.023754, "close": 0.023805, "volume": 297975.0, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 0.023857, "high": 0.023984, "low": 0.023695, "close": 0.023788, "volume": 584610.0, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 0.023753, "high": 0.023777, "low": 0.023641, "close": 0.02369, "volume": 369041.0, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 0.023755, "high": 0.023889, "low": 0.023755, "close": 0.023889, "volume": 54235.0, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 0.023904, "high": 0.023924, "low": 0.023754, "close": 0.023769, "volume": 146084.0, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 0.023795, "high": 0.024006, "low": 0.023788, "close": 0.023866, "volume": 289451.0, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 0.023842, "high": 0.023851, "low": 0.023771, "close": 0.023773, "volume": 673555.0, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 0.023866, "high": 0.023866, "low": 0.023686, "close": 0.023691, "volume": 73435.0, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 0.023668, "high": 0.023689, "low": 0.023488, "close": 0.023655, "volume": 300007.0, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 0.023689, "high": 0.023802, "low": 0.02368, "close": 0.023802, "volume": 47801.0, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 0.023736, "high": 0.023749, "low": 0.023668, "close": 0.023668, "volume": 51084.0, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 0.023802, "high": 0.023976, "low": 0.023802, "close": 0.023976, "volume": 115908.0, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 0.024, "high": 0.02401, "low": 0.023897, "close": 0.023897, "volume": 95032.0, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 0.023921, "high": 0.02395, "low": 0.023568, "close": 0.023568, "volume": 471509.0, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 0.023624, "high": 0.023976, "low": 0.023428, "close": 0.023976, "volume": 627713.0, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 0.023841, "high": 0.024063, "low": 0.023743, "close": 0.024063, "volume": 278005.0, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 0.02415, "high": 0.02422, "low": 0.024014, "close": 0.024052, "volume": 113165.0, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 0.023927, "high": 0.023927, "low": 0.023689, "close": 0.023805, "volume": 161620.0, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 0.023781, "high": 0.023976, "low": 0.023781, "close": 0.023976, "volume": 9445.0, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 0.023935, "high": 0.023995, "low": 0.023926, "close": 0.023944, "volume": 191613.0, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 0.024026, "high": 0.024187, "low": 0.024016, "close": 0.024187, "volume": 112337.0, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 0.0242, "high": 0.024362, "low": 0.024183, "close": 0.024183, "volume": 554917.0, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 0.024136, "high": 0.024146, "low": 0.024083, "close": 0.024139, "volume": 139089.0, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 0.024168, "high": 0.024168, "low": 0.024168, "close": 0.024168, "volume": 4127.0, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 0.024239, "high": 0.024279, "low": 0.024151, "close": 0.024258, "volume": 12446.0, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 0.024326, "high": 0.024442, "low": 0.024326, "close": 0.024408, "volume": 40695.0, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 0.02447, "high": 0.024504, "low": 0.024377, "close": 0.024397, "volume": 153678.0, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 0.024506, "high": 0.024523, "low": 0.024403, "close": 0.024403, "volume": 48031.0, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 0.024524, "high": 0.024898, "low": 0.024438, "close": 0.024898, "volume": 231463.0, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 0.024938, "high": 0.025043, "low": 0.024919, "close": 0.025043, "volume": 51865.0, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 0.025135, "high": 0.025234, "low": 0.025135, "close": 0.025202, "volume": 142307.0, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 0.0253, "high": 0.025444, "low": 0.0253, "close": 0.025337, "volume": 119698.0, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 0.025342, "high": 0.025342, "low": 0.025237, "close": 0.025237, "volume": 7544.0, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 0.025357, "high": 0.025589, "low": 0.025357, "close": 0.02547, "volume": 1491261.0, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 0.025474, "high": 0.025495, "low": 0.025359, "close": 0.025359, "volume": 85452.0, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 0.025394, "high": 0.025503, "low": 0.025317, "close": 0.025484, "volume": 939104.0, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 0.02548, "high": 0.025518, "low": 0.025405, "close": 0.025478, "volume": 828430.0, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 0.025555, "high": 0.025921, "low": 0.025555, "close": 0.025632, "volume": 767714.0, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 0.02558, "high": 0.02558, "low": 0.025175, "close": 0.025344, "volume": 253363.0, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 0.025411, "high": 0.025503, "low": 0.025267, "close": 0.025503, "volume": 127836.0, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 0.025547, "high": 0.025555, "low": 0.025251, "close": 0.025251, "volume": 101688.0, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 0.025189, "high": 0.025318, "low": 0.025175, "close": 0.025285, "volume": 118626.0, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 0.025186, "high": 0.025186, "low": 0.025084, "close": 0.02516, "volume": 48849.0, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 0.025126, "high": 0.025318, "low": 0.025101, "close": 0.025299, "volume": 282201.0, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 0.025312, "high": 0.025503, "low": 0.025312, "close": 0.025503, "volume": 66278.0, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 0.025459, "high": 0.025701, "low": 0.02542, "close": 0.025701, "volume": 1363031.0, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 0.025663, "high": 0.025665, "low": 0.025543, "close": 0.025649, "volume": 426156.0, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 0.02559, "high": 0.025621, "low": 0.025549, "close": 0.025621, "volume": 51781.0, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 0.025659, "high": 0.025844, "low": 0.025343, "close": 0.025653, "volume": 2213756.0, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 0.025629, "high": 0.025872, "low": 0.025506, "close": 0.025818, "volume": 927743.0, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 0.025865, "high": 0.02602, "low": 0.025763, "close": 0.025763, "volume": 309524.0, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 0.025802, "high": 0.025843, "low": 0.025767, "close": 0.025767, "volume": 227931.0, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 0.02577, "high": 0.025781, "low": 0.025465, "close": 0.025465, "volume": 145209.0, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 0.025465, "high": 0.025701, "low": 0.025353, "close": 0.025415, "volume": 296652.0, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 0.025408, "high": 0.025589, "low": 0.025358, "close": 0.025576, "volume": 329260.0, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 0.025597, "high": 0.026014, "low": 0.025597, "close": 0.026014, "volume": 70572.0, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 0.025826, "high": 0.025839, "low": 0.025378, "close": 0.025398, "volume": 117096.0, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 0.025555, "high": 0.025817, "low": 0.025544, "close": 0.025578, "volume": 176002.0, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 0.025784, "high": 0.025784, "low": 0.02572, "close": 0.02572, "volume": 23510.0, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 0.025733, "high": 0.025733, "low": 0.025607, "close": 0.025607, "volume": 118263.0, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 0.025627, "high": 0.025646, "low": 0.025627, "close": 0.025646, "volume": 59693.0, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 0.025784, "high": 0.025813, "low": 0.025545, "close": 0.025784, "volume": 18166.0, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 0.025762, "high": 0.025762, "low": 0.025452, "close": 0.025452, "volume": 58026.0, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 0.025597, "high": 0.025668, "low": 0.025566, "close": 0.025603, "volume": 261768.0, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 0.025582, "high": 0.025582, "low": 0.025452, "close": 0.025492, "volume": 666651.0, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 0.025548, "high": 0.025741, "low": 0.025396, "close": 0.025679, "volume": 1394023.0, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 0.025622, "high": 0.025622, "low": 0.025464, "close": 0.025522, "volume": 173173.0, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 0.02556, "high": 0.025595, "low": 0.02556, "close": 0.025595, "volume": 29722.0, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 0.025617, "high": 0.025703, "low": 0.025617, "close": 0.02569, "volume": 71564.0, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 0.025641, "high": 0.025641, "low": 0.025506, "close": 0.025525, "volume": 27954.0, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 0.025684, "high": 0.02587, "low": 0.025545, "close": 0.025634, "volume": 308792.0, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 0.025784, "high": 0.025943, "low": 0.025763, "close": 0.02587, "volume": 88728.0, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 0.025839, "high": 0.025881, "low": 0.025732, "close": 0.025732, "volume": 43389.0, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 0.025878, "high": 0.025878, "low": 0.025795, "close": 0.025795, "volume": 340207.0, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 0.025868, "high": 0.026025, "low": 0.025826, "close": 0.025826, "volume": 186178.0, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 0.025826, "high": 0.025836, "low": 0.025613, "close": 0.025613, "volume": 619409.0, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 0.02568, "high": 0.02568, "low": 0.025571, "close": 0.025636, "volume": 68070.0, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 0.025662, "high": 0.025698, "low": 0.025651, "close": 0.025698, "volume": 21779.0, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 0.025562, "high": 0.025693, "low": 0.025562, "close": 0.025622, "volume": 261182.0, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 0.025677, "high": 0.025678, "low": 0.025251, "close": 0.025427, "volume": 484069.0, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 0.025442, "high": 0.025663, "low": 0.025442, "close": 0.025559, "volume": 98820.0, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 0.025684, "high": 0.02571, "low": 0.025684, "close": 0.02571, "volume": 4794.0, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 0.025655, "high": 0.025655, "low": 0.025655, "close": 0.025655, "volume": 19500.0, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 0.025637, "high": 0.025637, "low": 0.025637, "close": 0.025637, "volume": 19500.0, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 0.025675, "high": 0.025784, "low": 0.025675, "close": 0.025691, "volume": 72419.0, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 0.025659, "high": 0.025784, "low": 0.025638, "close": 0.025781, "volume": 50159.0, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 0.025785, "high": 0.025795, "low": 0.025638, "close": 0.025673, "volume": 120013.0, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 0.025659, "high": 0.025659, "low": 0.025659, "close": 0.025659, "volume": 19500.0, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 0.025691, "high": 0.025784, "low": 0.025675, "close": 0.025739, "volume": 33316.0, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 0.025739, "high": 0.025878, "low": 0.025739, "close": 0.025871, "volume": 106071.0, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 0.025888, "high": 0.025984, "low": 0.025826, "close": 0.025826, "volume": 30550.0, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 0.025794, "high": 0.025807, "low": 0.025732, "close": 0.025764, "volume": 100213.0, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 0.025688, "high": 0.025727, "low": 0.025688, "close": 0.025694, "volume": 140738.0, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 0.025758, "high": 0.025792, "low": 0.025444, "close": 0.02569, "volume": 217534.0, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 0.025679, "high": 0.025724, "low": 0.025281, "close": 0.025293, "volume": 160564.0, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 0.025503, "high": 0.025597, "low": 0.025497, "close": 0.025529, "volume": 21812.0, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 0.025469, "high": 0.025736, "low": 0.025438, "close": 0.025736, "volume": 120976.0, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 0.025648, "high": 0.025686, "low": 0.025378, "close": 0.025378, "volume": 53559.0, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 0.025359, "high": 0.026293, "low": 0.025329, "close": 0.026173, "volume": 1665616.0, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 0.026194, "high": 0.026194, "low": 0.025613, "close": 0.025688, "volume": 305668.0, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 0.02573, "high": 0.025734, "low": 0.025281, "close": 0.025307, "volume": 140139.0, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 0.025493, "high": 0.025597, "low": 0.025493, "close": 0.025593, "volume": 231405.0, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 0.025566, "high": 0.025623, "low": 0.025525, "close": 0.02561, "volume": 155573.0, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 0.025627, "high": 0.02571, "low": 0.025552, "close": 0.02571, "volume": 79423.0, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 0.025753, "high": 0.025905, "low": 0.025753, "close": 0.025857, "volume": 194221.0, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 0.025943, "high": 0.0261, "low": 0.025943, "close": 0.026074, "volume": 406007.0, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 0.026081, "high": 0.026081, "low": 0.025987, "close": 0.026044, "volume": 22080.0, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 0.02592, "high": 0.026119, "low": 0.025892, "close": 0.026119, "volume": 53669.0, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 0.026137, "high": 0.026464, "low": 0.026137, "close": 0.02623, "volume": 494079.0, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 0.026213, "high": 0.026547, "low": 0.026213, "close": 0.026471, "volume": 248465.0, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 0.026397, "high": 0.026468, "low": 0.026285, "close": 0.026468, "volume": 30432.0, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 0.026302, "high": 0.026324, "low": 0.02611, "close": 0.026117, "volume": 36403.0, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 0.026123, "high": 0.026123, "low": 0.02573, "close": 0.02573, "volume": 243003.0, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 0.025692, "high": 0.025758, "low": 0.025353, "close": 0.025569, "volume": 12386002.0, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 0.02549, "high": 0.025759, "low": 0.025467, "close": 0.025729, "volume": 120260.0, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 0.025702, "high": 0.025702, "low": 0.025506, "close": 0.025557, "volume": 113348.0, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 0.025684, "high": 0.025713, "low": 0.025658, "close": 0.025682, "volume": 96410.0, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 0.025697, "high": 0.02582, "low": 0.025605, "close": 0.025777, "volume": 73340.0, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 0.025768, "high": 0.025768, "low": 0.025535, "close": 0.02561, "volume": 296749.0, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 0.025624, "high": 0.025684, "low": 0.025494, "close": 0.025593, "volume": 650789.0, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 0.025578, "high": 0.025673, "low": 0.025495, "close": 0.025663, "volume": 891950.0, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 0.025684, "high": 0.025722, "low": 0.025088, "close": 0.025241, "volume": 10523973.0, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 0.025191, "high": 0.02528, "low": 0.02504, "close": 0.025162, "volume": 109738.0, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 0.02505, "high": 0.025318, "low": 0.02498, "close": 0.025318, "volume": 98893.0, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 0.025318, "high": 0.025427, "low": 0.025125, "close": 0.025387, "volume": 79398.0, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 0.025267, "high": 0.025427, "low": 0.025251, "close": 0.025256, "volume": 55459.0, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 0.025268, "high": 0.025302, "low": 0.025268, "close": 0.025292, "volume": 17130.0, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 0.025269, "high": 0.025586, "low": 0.025245, "close": 0.025245, "volume": 130864.0, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 0.025303, "high": 0.025576, "low": 0.025303, "close": 0.025576, "volume": 303087.0, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 0.025582, "high": 0.025606, "low": 0.025403, "close": 0.025417, "volume": 89257.0, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 0.025503, "high": 0.025503, "low": 0.025204, "close": 0.025291, "volume": 66608.0, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 0.025268, "high": 0.025467, "low": 0.025264, "close": 0.025437, "volume": 33551.0, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 0.025503, "high": 0.025709, "low": 0.025503, "close": 0.025506, "volume": 223322.0, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 0.025641, "high": 0.025758, "low": 0.023978, "close": 0.024161, "volume": 6965113.0, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 0.024137, "high": 0.024182, "low": 0.023927, "close": 0.024009, "volume": 855939.0, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 0.023973, "high": 0.024037, "low": 0.02368, "close": 0.023774, "volume": 1720523.0, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 0.023716, "high": 0.023845, "low": 0.023655, "close": 0.023826, "volume": 1478291.0, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 0.023784, "high": 0.024015, "low": 0.023784, "close": 0.024015, "volume": 197571.0, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 0.023946, "high": 0.024063, "low": 0.023927, "close": 0.023927, "volume": 32127.0, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 0.023872, "high": 0.023872, "low": 0.023545, "close": 0.023602, "volume": 1995762.0, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 0.02361, "high": 0.023656, "low": 0.023459, "close": 0.023656, "volume": 416973.0, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 0.023645, "high": 0.023686, "low": 0.023645, "close": 0.023651, "volume": 76412.0, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 0.023688, "high": 0.023708, "low": 0.023585, "close": 0.023635, "volume": 197096.0, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 0.023455, "high": 0.02365, "low": 0.023455, "close": 0.02365, "volume": 242202.0, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 0.023556, "high": 0.023556, "low": 0.023403, "close": 0.023449, "volume": 75232.0, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 0.023429, "high": 0.02362, "low": 0.023429, "close": 0.02362, "volume": 212389.0, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 0.023669, "high": 0.023669, "low": 0.023669, "close": 0.023669, "volume": 19029.0, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 0.023671, "high": 0.023887, "low": 0.02367, "close": 0.023811, "volume": 1094968.0, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 0.023787, "high": 0.023787, "low": 0.023787, "close": 0.023787, "volume": 2096.0, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 0.023771, "high": 0.023945, "low": 0.023771, "close": 0.023945, "volume": 39832.0, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 0.023983, "high": 0.024008, "low": 0.023975, "close": 0.023975, "volume": 11507.0, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 0.02386, "high": 0.02386, "low": 0.02371, "close": 0.02374, "volume": 20244.0, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 0.023849, "high": 0.023926, "low": 0.023488, "close": 0.023488, "volume": 471237.0, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 0.02358, "high": 0.023603, "low": 0.02351, "close": 0.02351, "volume": 85921.0, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 0.023808, "high": 0.023808, "low": 0.023751, "close": 0.023751, "volume": 9795.0, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 0.023887, "high": 0.023887, "low": 0.023887, "close": 0.023887, "volume": 1502.0, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 0.023896, "high": 0.023896, "low": 0.023697, "close": 0.023697, "volume": 27621.0, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 0.023893, "high": 0.02415, "low": 0.023893, "close": 0.024071, "volume": 90812.0, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 0.024065, "high": 0.024104, "low": 0.023855, "close": 0.024012, "volume": 300053.0, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 0.024026, "high": 0.024063, "low": 0.023927, "close": 0.024063, "volume": 13411.0, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 0.02395, "high": 0.02395, "low": 0.023927, "close": 0.023949, "volume": 53578.0, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 0.0239, "high": 0.023918, "low": 0.023747, "close": 0.023869, "volume": 41105.0, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 0.023817, "high": 0.023988, "low": 0.023809, "close": 0.023921, "volume": 55383.0, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 0.023726, "high": 0.023805, "low": 0.02342, "close": 0.023777, "volume": 640771.0, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 0.023778, "high": 0.023998, "low": 0.023778, "close": 0.023972, "volume": 102210.0, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 0.023991, "high": 0.024038, "low": 0.023894, "close": 0.023894, "volume": 421834.0, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 0.023953, "high": 0.02415, "low": 0.023868, "close": 0.02415, "volume": 70008.0, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 0.024181, "high": 0.024208, "low": 0.024181, "close": 0.024181, "volume": 28991.0, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 0.024089, "high": 0.024101, "low": 0.024002, "close": 0.024002, "volume": 31558.0, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 0.023927, "high": 0.023945, "low": 0.023739, "close": 0.023739, "volume": 356000.0, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 0.023741, "high": 0.023744, "low": 0.023471, "close": 0.02372, "volume": 223617.0, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 0.023733, "high": 0.023743, "low": 0.023403, "close": 0.023437, "volume": 99719.0, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 0.023526, "high": 0.023554, "low": 0.023249, "close": 0.02347, "volume": 275485.0, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 0.023515, "high": 0.023574, "low": 0.023439, "close": 0.023439, "volume": 655193.0, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 0.023643, "high": 0.023707, "low": 0.023556, "close": 0.023707, "volume": 5418.0, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 0.023614, "high": 0.024063, "low": 0.023492, "close": 0.023853, "volume": 286825.0, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 0.024063, "high": 0.02415, "low": 0.023927, "close": 0.023927, "volume": 20464.0, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 0.023747, "high": 0.023747, "low": 0.023612, "close": 0.023612, "volume": 27357.0, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 0.023661, "high": 0.023677, "low": 0.023661, "close": 0.023677, "volume": 5456.0, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 0.023645, "high": 0.023645, "low": 0.023488, "close": 0.023488, "volume": 84607.0, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 0.023505, "high": 0.023505, "low": 0.023505, "close": 0.023505, "volume": 1990.0, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 0.023663, "high": 0.023707, "low": 0.023655, "close": 0.023707, "volume": 107764.0, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 0.023541, "high": 0.023634, "low": 0.023403, "close": 0.023587, "volume": 216297.0, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 0.023403, "high": 0.02342, "low": 0.023063, "close": 0.02313, "volume": 454124.0, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 0.023093, "high": 0.023223, "low": 0.022926, "close": 0.023223, "volume": 168267.0, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 0.023187, "high": 0.023296, "low": 0.023187, "close": 0.023296, "volume": 26389.0, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 0.023412, "high": 0.023412, "low": 0.023364, "close": 0.023364, "volume": 20474.0, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 0.023331, "high": 0.023345, "low": 0.023318, "close": 0.023345, "volume": 152981.0, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 0.023455, "high": 0.023455, "low": 0.023455, "close": 0.023455, "volume": 1182.0, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 0.023417, "high": 0.023464, "low": 0.023396, "close": 0.023464, "volume": 18562.0, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 0.023448, "high": 0.023448, "low": 0.023374, "close": 0.023426, "volume": 46870.0, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 0.023262, "high": 0.023262, "low": 0.023063, "close": 0.023063, "volume": 55480.0, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 0.023091, "high": 0.023198, "low": 0.023058, "close": 0.023177, "volume": 29669.0, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 0.023045, "high": 0.023192, "low": 0.022972, "close": 0.023174, "volume": 586198.0, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 0.023323, "high": 0.023351, "low": 0.023249, "close": 0.023288, "volume": 22393.0, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 0.02323, "high": 0.02323, "low": 0.023051, "close": 0.023179, "volume": 142813.0, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 0.023148, "high": 0.023148, "low": 0.023121, "close": 0.023121, "volume": 7837.0, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 0.023345, "high": 0.023345, "low": 0.023345, "close": 0.023345, "volume": 1299.0, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 0.023373, "high": 0.023373, "low": 0.023343, "close": 0.023343, "volume": 7628.0, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 0.023332, "high": 0.023332, "low": 0.023332, "close": 0.023332, "volume": 3000.0, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 1008.0, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 0.023345, "high": 0.023353, "low": 0.02332, "close": 0.02332, "volume": 105000.0, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 0.023225, "high": 0.023225, "low": 0.023225, "close": 0.023225, "volume": 21000.0, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 0.023292, "high": 0.02348, "low": 0.023292, "close": 0.023473, "volume": 17900.0, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 0.023538, "high": 0.023538, "low": 0.023538, "close": 0.023538, "volume": 1524.0, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 0.023464, "high": 0.023464, "low": 0.02329, "close": 0.02329, "volume": 350181.0, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 0.023296, "high": 0.023328, "low": 0.022996, "close": 0.022996, "volume": 416326.0, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 0.023038, "high": 0.023403, "low": 0.023038, "close": 0.023365, "volume": 431441.0, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 0.023234, "high": 0.023342, "low": 0.023234, "close": 0.023342, "volume": 96761.0, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 0.023287, "high": 0.02329, "low": 0.022936, "close": 0.023138, "volume": 123926.0, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 0.023049, "high": 0.023102, "low": 0.022991, "close": 0.023, "volume": 138388.0, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 0.023, "high": 0.023213, "low": 0.022981, "close": 0.023213, "volume": 3935.0, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 0.023171, "high": 0.02325, "low": 0.023165, "close": 0.023165, "volume": 150947.0, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 0.023194, "high": 0.023311, "low": 0.023191, "close": 0.023299, "volume": 135089.0, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 0.02332, "high": 0.023336, "low": 0.023299, "close": 0.023336, "volume": 93806.0, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 0.023271, "high": 0.023271, "low": 0.023253, "close": 0.023253, "volume": 34072.0, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 0.0233, "high": 0.023316, "low": 0.0233, "close": 0.023316, "volume": 11970.0, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 0.023363, "high": 0.023594, "low": 0.023363, "close": 0.023425, "volume": 55159.0, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 0.023518, "high": 0.023518, "low": 0.0235, "close": 0.0235, "volume": 17902.0, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 0.023487, "high": 0.023487, "low": 0.023415, "close": 0.023415, "volume": 17040.0, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 0.023435, "high": 0.023436, "low": 0.023435, "close": 0.023436, "volume": 41508.0, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 0.02353, "high": 0.023569, "low": 0.02353, "close": 0.023569, "volume": 54997.0, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 0.023444, "high": 0.023453, "low": 0.023418, "close": 0.023418, "volume": 134748.0, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 0.023418, "high": 0.023418, "low": 0.023418, "close": 0.023418, "volume": 0.0, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 0.023499, "high": 0.023563, "low": 0.023499, "close": 0.023563, "volume": 26731.0, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 0.023634, "high": 0.023661, "low": 0.023612, "close": 0.023647, "volume": 68769.0, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 0.023657, "high": 0.023663, "low": 0.023615, "close": 0.023615, "volume": 86000.0, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 0.023609, "high": 0.023609, "low": 0.023605, "close": 0.023605, "volume": 121500.0, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 0.023605, "high": 0.023605, "low": 0.023605, "close": 0.023605, "volume": 0.0, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 0.023594, "high": 0.023698, "low": 0.023594, "close": 0.023698, "volume": 117300.0, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 0.0237, "high": 0.0237, "low": 0.023692, "close": 0.023692, "volume": 2300.0, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 0.0238, "high": 0.023887, "low": 0.0238, "close": 0.023887, "volume": 19501.0, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 0.023871, "high": 0.023871, "low": 0.023829, "close": 0.023832, "volume": 192983.0, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 0.023927, "high": 0.024084, "low": 0.023927, "close": 0.024084, "volume": 122845.0, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 0.02415, "high": 0.024152, "low": 0.024047, "close": 0.024047, "volume": 47705.0, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 0.02409, "high": 0.024096, "low": 0.024014, "close": 0.024014, "volume": 96176.0, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 0.024008, "high": 0.024022, "low": 0.023975, "close": 0.024021, "volume": 101682.0, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 0.024031, "high": 0.02415, "low": 0.024031, "close": 0.02415, "volume": 73880.0, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 0.024228, "high": 0.024228, "low": 0.024092, "close": 0.024104, "volume": 147409.0, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 0.024239, "high": 0.024265, "low": 0.024239, "close": 0.024265, "volume": 77175.0, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 0.024277, "high": 0.024347, "low": 0.024277, "close": 0.024347, "volume": 125112.0, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 0.024189, "high": 0.024227, "low": 0.024075, "close": 0.024095, "volume": 151099.0, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 0.024098, "high": 0.024207, "low": 0.024091, "close": 0.024188, "volume": 116460.0, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 0.024185, "high": 0.024185, "low": 0.023814, "close": 0.023837, "volume": 350583.0, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 0.023871, "high": 0.023876, "low": 0.023793, "close": 0.023793, "volume": 223918.0, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 0.023842, "high": 0.023942, "low": 0.023842, "close": 0.023942, "volume": 78806.0, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 0.023976, "high": 0.024108, "low": 0.023976, "close": 0.024082, "volume": 34089.0, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 0.024061, "high": 0.024061, "low": 0.024022, "close": 0.024022, "volume": 6368.0, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 0.024022, "high": 0.024022, "low": 0.024022, "close": 0.024022, "volume": 0.0, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 0.023985, "high": 0.023985, "low": 0.023985, "close": 0.023985, "volume": 4609.0, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 0.024031, "high": 0.024031, "low": 0.023545, "close": 0.023545, "volume": 106462.0, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 0.023755, "high": 0.023896, "low": 0.023736, "close": 0.023766, "volume": 67899.0, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 0.023728, "high": 0.023763, "low": 0.023685, "close": 0.023685, "volume": 82704.0, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 0.023662, "high": 0.023841, "low": 0.023601, "close": 0.023818, "volume": 91630.0, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 0.023823, "high": 0.023838, "low": 0.023786, "close": 0.023838, "volume": 36853.0, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 0.0236, "high": 0.023615, "low": 0.023417, "close": 0.02358, "volume": 273804.0, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 0.023588, "high": 0.023687, "low": 0.023573, "close": 0.023687, "volume": 146283.0, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 0.023598, "high": 0.023598, "low": 0.02339, "close": 0.02339, "volume": 97234.0, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 0.023415, "high": 0.02345, "low": 0.023362, "close": 0.023362, "volume": 48384.0, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 0.0233, "high": 0.02343, "low": 0.0232, "close": 0.02343, "volume": 59051.0, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 681.0, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 0.023331, "high": 0.023331, "low": 0.023213, "close": 0.023213, "volume": 43129.0, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 0.023226, "high": 0.023226, "low": 0.022474, "close": 0.022701, "volume": 2568047.0, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 0.022498, "high": 0.022532, "low": 0.02237, "close": 0.022485, "volume": 201074.0, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 0.02255, "high": 0.02255, "low": 0.022347, "close": 0.022347, "volume": 286028.0, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 0.022383, "high": 0.022577, "low": 0.022383, "close": 0.022577, "volume": 10270.0, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 0.022549, "high": 0.022632, "low": 0.022549, "close": 0.022632, "volume": 146740.0, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 0.022616, "high": 0.022616, "low": 0.021942, "close": 0.022083, "volume": 1869890.0, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 0.022065, "high": 0.022173, "low": 0.022023, "close": 0.022173, "volume": 138612.0, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 0.022135, "high": 0.022233, "low": 0.022112, "close": 0.022233, "volume": 197636.0, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 0.022243, "high": 0.022243, "low": 0.022063, "close": 0.022063, "volume": 45531.0, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 0.022117, "high": 0.022117, "low": 0.021867, "close": 0.021993, "volume": 38045.0, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 0.021961, "high": 0.02206, "low": 0.02196, "close": 0.02206, "volume": 49587.0, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 0.022069, "high": 0.022069, "low": 0.022069, "close": 0.022069, "volume": 20500.0, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 0.021878, "high": 0.022002, "low": 0.021878, "close": 0.021998, "volume": 80555.0, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 0.02201, "high": 0.022338, "low": 0.022003, "close": 0.022309, "volume": 284522.0, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 0.022291, "high": 0.022291, "low": 0.022125, "close": 0.022249, "volume": 1045433.0, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 0.022281, "high": 0.022448, "low": 0.022244, "close": 0.022448, "volume": 235371.0, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 0.022387, "high": 0.022704, "low": 0.022237, "close": 0.022704, "volume": 251357.0, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 0.022673, "high": 0.022844, "low": 0.022673, "close": 0.022698, "volume": 1408631.0, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 0.022717, "high": 0.022752, "low": 0.022553, "close": 0.022553, "volume": 128193.0, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 0.022603, "high": 0.022752, "low": 0.022603, "close": 0.022752, "volume": 984993.0, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 0.022752, "high": 0.022752, "low": 0.022428, "close": 0.022487, "volume": 149087.0, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 0.022574, "high": 0.022698, "low": 0.022542, "close": 0.022698, "volume": 546734.0, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 0.022782, "high": 0.022905, "low": 0.022767, "close": 0.022782, "volume": 1103836.0, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 0.02284, "high": 0.022866, "low": 0.02273, "close": 0.02273, "volume": 425440.0, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 0.022775, "high": 0.022943, "low": 0.022775, "close": 0.022864, "volume": 219384.0, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 0.02287, "high": 0.022993, "low": 0.022859, "close": 0.022984, "volume": 47987.0, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 0.022969, "high": 0.022969, "low": 0.022892, "close": 0.022892, "volume": 47241.0, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 0.022953, "high": 0.022955, "low": 0.022753, "close": 0.022771, "volume": 156698.0, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 0.022771, "high": 0.022775, "low": 0.022766, "close": 0.022775, "volume": 51135.0, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 0.022782, "high": 0.022867, "low": 0.022782, "close": 0.022867, "volume": 44000.0, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 0.02275, "high": 0.022798, "low": 0.022645, "close": 0.022798, "volume": 26620.0, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 0.022875, "high": 0.022891, "low": 0.022836, "close": 0.022856, "volume": 877276.0, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 0.02296, "high": 0.022982, "low": 0.022959, "close": 0.02298, "volume": 154863.0, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 0.022789, "high": 0.022789, "low": 0.022789, "close": 0.022789, "volume": 5400.0, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 0.023114, "high": 0.023131, "low": 0.022916, "close": 0.022916, "volume": 124031.0, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 0.022916, "high": 0.022916, "low": 0.022916, "close": 0.022916, "volume": 0.0, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 0.022728, "high": 0.022755, "low": 0.022665, "close": 0.022665, "volume": 18324.0, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 0.022583, "high": 0.02261, "low": 0.022583, "close": 0.022609, "volume": 18389.0, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 0.02267, "high": 0.02267, "low": 0.022609, "close": 0.022609, "volume": 33625.0, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 0.022523, "high": 0.022523, "low": 0.022523, "close": 0.022523, "volume": 1180.0, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 0.022474, "high": 0.022556, "low": 0.022346, "close": 0.022556, "volume": 35248.0, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 0.022625, "high": 0.022856, "low": 0.022571, "close": 0.022856, "volume": 279169.0, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 0.022905, "high": 0.02315, "low": 0.022789, "close": 0.02315, "volume": 284292.0, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 0.023144, "high": 0.023144, "low": 0.023, "close": 0.023, "volume": 258309.0, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 0.022857, "high": 0.022857, "low": 0.022725, "close": 0.022744, "volume": 78403.0, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 0.022654, "high": 0.02269, "low": 0.022557, "close": 0.022686, "volume": 56243.0, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 0.022792, "high": 0.022821, "low": 0.022792, "close": 0.022811, "volume": 63920.0, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 0.022787, "high": 0.022939, "low": 0.022787, "close": 0.022908, "volume": 8533.0, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 0.022815, "high": 0.022815, "low": 0.022693, "close": 0.022693, "volume": 352221.0, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 0.02267, "high": 0.022783, "low": 0.022659, "close": 0.022783, "volume": 193943.0, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 0.022716, "high": 0.022721, "low": 0.022615, "close": 0.022711, "volume": 216543.0, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 0.022582, "high": 0.022902, "low": 0.022582, "close": 0.022902, "volume": 129910.0, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 0.022853, "high": 0.022858, "low": 0.022724, "close": 0.022725, "volume": 73272.0, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 0.022845, "high": 0.022911, "low": 0.022788, "close": 0.022834, "volume": 75000.0, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 0.022789, "high": 0.022789, "low": 0.022774, "close": 0.022776, "volume": 95836.0, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 0.022792, "high": 0.022792, "low": 0.022732, "close": 0.022732, "volume": 3011.0, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 0.022768, "high": 0.022833, "low": 0.022523, "close": 0.022523, "volume": 24326.0, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 0.022523, "high": 0.022574, "low": 0.022059, "close": 0.022059, "volume": 81237.0, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 0.022178, "high": 0.022228, "low": 0.022151, "close": 0.022211, "volume": 117876.0, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 0.022209, "high": 0.022209, "low": 0.022178, "close": 0.022178, "volume": 22527.0, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 0.022326, "high": 0.022328, "low": 0.022326, "close": 0.022328, "volume": 2287.0, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 0.022448, "high": 0.02257, "low": 0.022448, "close": 0.02257, "volume": 5641.0, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 0.022778, "high": 0.022778, "low": 0.022778, "close": 0.022778, "volume": 1217.0, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 0.022718, "high": 0.022797, "low": 0.022718, "close": 0.022797, "volume": 18077.0, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 0.022662, "high": 0.022662, "low": 0.022637, "close": 0.022637, "volume": 117898.0, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 0.022398, "high": 0.022444, "low": 0.022199, "close": 0.022444, "volume": 136970.0, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 0.022457, "high": 0.022457, "low": 0.022337, "close": 0.022358, "volume": 66818.0, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 0.022383, "high": 0.022778, "low": 0.022333, "close": 0.022778, "volume": 261491.0, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 0.022856, "high": 0.023423, "low": 0.022117, "close": 0.023236, "volume": 4686241.0, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 0.023295, "high": 0.023295, "low": 0.022474, "close": 0.0225, "volume": 686991.0, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 0.022479, "high": 0.022479, "low": 0.022127, "close": 0.022269, "volume": 103745.0, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 0.022226, "high": 0.022226, "low": 0.021624, "close": 0.02166, "volume": 375535.0, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 0.021754, "high": 0.021822, "low": 0.021546, "close": 0.021801, "volume": 59498.0, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 0.021912, "high": 0.022019, "low": 0.021912, "close": 0.021968, "volume": 97030.0, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 0.021968, "high": 0.021968, "low": 0.021968, "close": 0.021968, "volume": 0.0, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 0.022029, "high": 0.022029, "low": 0.02191, "close": 0.021974, "volume": 28526.0, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 0.022053, "high": 0.022091, "low": 0.022018, "close": 0.022062, "volume": 133624.0, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 0.022076, "high": 0.022076, "low": 0.02201, "close": 0.022035, "volume": 265770.0, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 0.02212, "high": 0.022121, "low": 0.022102, "close": 0.02211, "volume": 32542.0, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 0.022068, "high": 0.022169, "low": 0.022049, "close": 0.022169, "volume": 1024428.0, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 0.022192, "high": 0.022238, "low": 0.022142, "close": 0.022142, "volume": 118459.0, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 0.022142, "high": 0.022142, "low": 0.022142, "close": 0.022142, "volume": 0.0, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 0.022448, "high": 0.022617, "low": 0.022412, "close": 0.022617, "volume": 28903.0, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 0.02262, "high": 0.022719, "low": 0.02262, "close": 0.022674, "volume": 43056.0, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 0.022682, "high": 0.022682, "low": 0.022594, "close": 0.022594, "volume": 250363.0, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 0.022599, "high": 0.022678, "low": 0.022599, "close": 0.022678, "volume": 84221.0, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 0.022711, "high": 0.022765, "low": 0.022688, "close": 0.022688, "volume": 119178.0, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 0.022659, "high": 0.022659, "low": 0.022493, "close": 0.022538, "volume": 121797.0, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 0.022685, "high": 0.022725, "low": 0.022495, "close": 0.022501, "volume": 146947.0, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 0.022498, "high": 0.022635, "low": 0.022483, "close": 0.022635, "volume": 275895.0, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 0.022685, "high": 0.022733, "low": 0.02245, "close": 0.022733, "volume": 264804.0, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 0.022685, "high": 0.02281, "low": 0.0226, "close": 0.022743, "volume": 91686.0, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 0.022723, "high": 0.022723, "low": 0.022563, "close": 0.02266, "volume": 8187729.0, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 0.022661, "high": 0.022856, "low": 0.02263, "close": 0.022765, "volume": 728414.0, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 0.02274, "high": 0.022808, "low": 0.022739, "close": 0.022796, "volume": 194005.0, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 0.022769, "high": 0.022818, "low": 0.022687, "close": 0.022687, "volume": 171653.0, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 0.022728, "high": 0.022905, "low": 0.022728, "close": 0.02284, "volume": 45584.0, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 0.022988, "high": 0.023034, "low": 0.022874, "close": 0.022895, "volume": 99036.0, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 0.022941, "high": 0.022941, "low": 0.022941, "close": 0.022941, "volume": 23000.0, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 0.022958, "high": 0.022958, "low": 0.022887, "close": 0.022944, "volume": 306471.0, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 0.023024, "high": 0.023024, "low": 0.022956, "close": 0.023006, "volume": 35748.0, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 0.023114, "high": 0.023455, "low": 0.023087, "close": 0.023427, "volume": 234818.0, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 0.023496, "high": 0.0235, "low": 0.023387, "close": 0.023463, "volume": 499647.0, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 0.02349, "high": 0.023633, "low": 0.02347, "close": 0.02347, "volume": 124063.0, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 0.02342, "high": 0.023464, "low": 0.02342, "close": 0.023464, "volume": 25739.0, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 0.023214, "high": 0.023293, "low": 0.023003, "close": 0.0232, "volume": 2644516.0, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 0.023205, "high": 0.023205, "low": 0.023007, "close": 0.023007, "volume": 71684.0, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 0.022994, "high": 0.023025, "low": 0.022994, "close": 0.023025, "volume": 56749.0, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 0.023249, "high": 0.023249, "low": 0.022859, "close": 0.022859, "volume": 29638.0, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 0.022807, "high": 0.022807, "low": 0.022706, "close": 0.022706, "volume": 45391.0, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 0.022687, "high": 0.022904, "low": 0.022682, "close": 0.022794, "volume": 358526.0, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 0.022965, "high": 0.022965, "low": 0.022474, "close": 0.022474, "volume": 2087676.0, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 0.0224, "high": 0.02257, "low": 0.022149, "close": 0.022473, "volume": 6792624.0, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 0.02245, "high": 0.022732, "low": 0.02245, "close": 0.022732, "volume": 231066.0, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 0.022557, "high": 0.022557, "low": 0.022391, "close": 0.022391, "volume": 24367.0, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 0.022508, "high": 0.022654, "low": 0.022461, "close": 0.022461, "volume": 169461.0, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 0.022386, "high": 0.02255, "low": 0.022386, "close": 0.02255, "volume": 7644.0, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 0.022545, "high": 0.022613, "low": 0.022412, "close": 0.022613, "volume": 31631.0, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 0.022736, "high": 0.023004, "low": 0.022728, "close": 0.022932, "volume": 209153.0, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 0.022892, "high": 0.023114, "low": 0.022892, "close": 0.023092, "volume": 4831.0, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 0.02319, "high": 0.023359, "low": 0.02319, "close": 0.023306, "volume": 521962.0, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 0.023401, "high": 0.023402, "low": 0.023275, "close": 0.023284, "volume": 19536.0, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 0.023284, "high": 0.023284, "low": 0.023284, "close": 0.023284, "volume": 0.0, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 0.023302, "high": 0.023402, "low": 0.023236, "close": 0.023236, "volume": 102016.0, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 0.023287, "high": 0.023399, "low": 0.023287, "close": 0.023301, "volume": 21913.0, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 0.023301, "high": 0.023338, "low": 0.023296, "close": 0.023296, "volume": 33139.0, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 0.023455, "high": 0.023538, "low": 0.023455, "close": 0.023538, "volume": 53995.0, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 0.023594, "high": 0.023594, "low": 0.023466, "close": 0.023466, "volume": 20605.0, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 0.023646, "high": 0.023646, "low": 0.023646, "close": 0.023646, "volume": 1047.0, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 0.023515, "high": 0.023515, "low": 0.023514, "close": 0.023514, "volume": 16346.0, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 0.023514, "high": 0.023514, "low": 0.023514, "close": 0.023514, "volume": 0.0, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 0.023489, "high": 0.023514, "low": 0.023488, "close": 0.023514, "volume": 7975.0, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 0.023514, "high": 0.023514, "low": 0.023514, "close": 0.023514, "volume": 0.0, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 0.023535, "high": 0.023535, "low": 0.02348, "close": 0.023498, "volume": 127840.0, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 0.023484, "high": 0.023761, "low": 0.023483, "close": 0.023662, "volume": 137081.0, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 0.0235, "high": 0.0235, "low": 0.02346, "close": 0.02346, "volume": 28175.0, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 0.02346, "high": 0.02346, "low": 0.023299, "close": 0.023309, "volume": 350877.0, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 0.023243, "high": 0.023267, "low": 0.0232, "close": 0.023267, "volume": 33433.0, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 0.023295, "high": 0.0233, "low": 0.023218, "close": 0.023235, "volume": 147604.0, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 0.02324, "high": 0.023264, "low": 0.02324, "close": 0.023246, "volume": 13207.0, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 0.023145, "high": 0.023192, "low": 0.023145, "close": 0.023192, "volume": 4214.0, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 5299.0, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 0.023092, "high": 0.023092, "low": 0.022917, "close": 0.023008, "volume": 138156.0, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 0.022979, "high": 0.023018, "low": 0.022852, "close": 0.022852, "volume": 92922.0, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 0.022907, "high": 0.022913, "low": 0.022807, "close": 0.022861, "volume": 118656.0, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 0.022844, "high": 0.022963, "low": 0.022844, "close": 0.022963, "volume": 71764.0, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 0.022972, "high": 0.022972, "low": 0.022972, "close": 0.022972, "volume": 14131.0, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 0.022923, "high": 0.02297, "low": 0.022923, "close": 0.022969, "volume": 21923.0, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 0.022992, "high": 0.023072, "low": 0.022992, "close": 0.023072, "volume": 50776.0, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 0.023072, "high": 0.02308, "low": 0.023072, "close": 0.02308, "volume": 132326.0, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 0.023166, "high": 0.023183, "low": 0.023166, "close": 0.023183, "volume": 122081.0, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 0.022989, "high": 0.022991, "low": 0.022985, "close": 0.022991, "volume": 16092.0, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 0.022991, "high": 0.022991, "low": 0.022991, "close": 0.022991, "volume": 0.0, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 0.0231, "high": 0.023124, "low": 0.023087, "close": 0.023124, "volume": 51033.0, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 0.023024, "high": 0.023129, "low": 0.023024, "close": 0.02312, "volume": 125666.0, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 0.022983, "high": 0.022983, "low": 0.02265, "close": 0.02265, "volume": 90424.0, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 0.022714, "high": 0.022714, "low": 0.022556, "close": 0.022645, "volume": 97383.0, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 0.022645, "high": 0.022645, "low": 0.022645, "close": 0.022645, "volume": 0.0, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 0.02276, "high": 0.022819, "low": 0.02269, "close": 0.02269, "volume": 575876.0, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 0.022523, "high": 0.022674, "low": 0.022467, "close": 0.022674, "volume": 80038.0, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 0.022657, "high": 0.022706, "low": 0.022647, "close": 0.022706, "volume": 47359.0, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 0.022659, "high": 0.022705, "low": 0.022614, "close": 0.022614, "volume": 34987.0, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 0.022598, "high": 0.022707, "low": 0.022549, "close": 0.02255, "volume": 827403.0, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 0.022519, "high": 0.022552, "low": 0.02232, "close": 0.022356, "volume": 225788.0, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 0.02225, "high": 0.022522, "low": 0.022146, "close": 0.022467, "volume": 411532.0, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 0.022467, "high": 0.022467, "low": 0.022467, "close": 0.022467, "volume": 0.0, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 0.02257, "high": 0.022574, "low": 0.022529, "close": 0.022574, "volume": 13805.0, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 0.022578, "high": 0.022583, "low": 0.02253, "close": 0.02253, "volume": 17843.0, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 0.022308, "high": 0.022331, "low": 0.022184, "close": 0.022184, "volume": 36964.0, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 0.022146, "high": 0.022146, "low": 0.022029, "close": 0.022081, "volume": 88736.0, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 0.022, "high": 0.022012, "low": 0.021974, "close": 0.021984, "volume": 586129.0, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 0.022084, "high": 0.022315, "low": 0.022084, "close": 0.022315, "volume": 73313.0, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 0.022436, "high": 0.022645, "low": 0.022436, "close": 0.022645, "volume": 59651.0, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 0.022733, "high": 0.022733, "low": 0.022554, "close": 0.022554, "volume": 6726.0, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 0.022546, "high": 0.022546, "low": 0.022519, "close": 0.022519, "volume": 28361.0, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 0.022534, "high": 0.022534, "low": 0.022391, "close": 0.022407, "volume": 164619.0, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 0.022343, "high": 0.022695, "low": 0.022335, "close": 0.022695, "volume": 154714.0, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 0.022778, "high": 0.022796, "low": 0.022763, "close": 0.022763, "volume": 38075.0, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 0.022798, "high": 0.022813, "low": 0.022687, "close": 0.022687, "volume": 334278.0, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 0.022716, "high": 0.022716, "low": 0.022613, "close": 0.022613, "volume": 27259.0, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 0.022663, "high": 0.022663, "low": 0.022453, "close": 0.022479, "volume": 818919.0, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 0.022488, "high": 0.022507, "low": 0.022352, "close": 0.022486, "volume": 989977.0, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 0.02252, "high": 0.022679, "low": 0.02252, "close": 0.022678, "volume": 160394.0, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 0.022686, "high": 0.022827, "low": 0.022686, "close": 0.022774, "volume": 568102.0, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 0.022733, "high": 0.022733, "low": 0.022602, "close": 0.022647, "volume": 94155.0, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 0.02262, "high": 0.02262, "low": 0.022592, "close": 0.022604, "volume": 88469.0, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 0.022588, "high": 0.022702, "low": 0.022576, "close": 0.022684, "volume": 156372.0, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 0.022601, "high": 0.022715, "low": 0.022599, "close": 0.022638, "volume": 231224.0, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 0.022728, "high": 0.022905, "low": 0.022714, "close": 0.022905, "volume": 84884.0, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 0.022988, "high": 0.023429, "low": 0.022988, "close": 0.023395, "volume": 557019.0, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 0.023385, "high": 0.023548, "low": 0.023331, "close": 0.023473, "volume": 871099.0, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 0.023543, "high": 0.02366, "low": 0.023476, "close": 0.023476, "volume": 762988.0, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 0.023496, "high": 0.023579, "low": 0.023493, "close": 0.023493, "volume": 72019.0, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 0.023527, "high": 0.023818, "low": 0.023501, "close": 0.023818, "volume": 525553.0, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 0.023817, "high": 0.023982, "low": 0.023817, "close": 0.023893, "volume": 351933.0, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 0.023923, "high": 0.023923, "low": 0.023833, "close": 0.023921, "volume": 136587.0, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 0.023705, "high": 0.023776, "low": 0.023545, "close": 0.023545, "volume": 133800.0, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 0.023488, "high": 0.023488, "low": 0.023488, "close": 0.023488, "volume": 1502.0, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 0.023628, "high": 0.023628, "low": 0.023628, "close": 0.023628, "volume": 1122.0, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 0.023484, "high": 0.023751, "low": 0.02346, "close": 0.023741, "volume": 218752.0, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 0.023614, "high": 0.023713, "low": 0.023555, "close": 0.023698, "volume": 89822.0, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 0.023662, "high": 0.023949, "low": 0.02355, "close": 0.023756, "volume": 363356.0, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 0.02368, "high": 0.023726, "low": 0.023643, "close": 0.023726, "volume": 106938.0, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 0.023657, "high": 0.023657, "low": 0.0234, "close": 0.0234, "volume": 415442.0, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 0.023428, "high": 0.02356, "low": 0.022723, "close": 0.022843, "volume": 597628.0, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 0.022777, "high": 0.02283, "low": 0.022546, "close": 0.022582, "volume": 477171.0, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 0.022582, "high": 0.022715, "low": 0.022456, "close": 0.022715, "volume": 267585.0, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 0.022606, "high": 0.022622, "low": 0.022435, "close": 0.022547, "volume": 335442.0, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 0.022583, "high": 0.022635, "low": 0.022547, "close": 0.022635, "volume": 970929.0, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 0.022634, "high": 0.022636, "low": 0.022589, "close": 0.022601, "volume": 426102.0, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 0.022631, "high": 0.022698, "low": 0.022558, "close": 0.02269, "volume": 197388.0, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 0.022713, "high": 0.022713, "low": 0.022713, "close": 0.022713, "volume": 11008.0, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 0.022733, "high": 0.022733, "low": 0.022679, "close": 0.022679, "volume": 217002.0, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 0.022702, "high": 0.022702, "low": 0.022196, "close": 0.022234, "volume": 285428.0, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 0.022296, "high": 0.022296, "low": 0.021822, "close": 0.021968, "volume": 212670.0, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 0.022053, "high": 0.022192, "low": 0.022052, "close": 0.022192, "volume": 161736.0, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 0.022179, "high": 0.022222, "low": 0.022142, "close": 0.022222, "volume": 83612.0, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 0.022098, "high": 0.022295, "low": 0.022098, "close": 0.022295, "volume": 37776.0, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 0.022113, "high": 0.022113, "low": 0.022113, "close": 0.022113, "volume": 2766.0, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 0.021978, "high": 0.022227, "low": 0.021978, "close": 0.022227, "volume": 56209.0, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 0.022193, "high": 0.022193, "low": 0.022113, "close": 0.022113, "volume": 23383.0, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 0.021978, "high": 0.021978, "low": 0.021937, "close": 0.021937, "volume": 73680.0, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 0.022227, "high": 0.022227, "low": 0.022227, "close": 0.022227, "volume": 27378.0, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 0.022221, "high": 0.022279, "low": 0.022221, "close": 0.022275, "volume": 40800.0, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 0.022334, "high": 0.022447, "low": 0.022289, "close": 0.022447, "volume": 72433.0, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 0.022448, "high": 0.022472, "low": 0.022448, "close": 0.022472, "volume": 4251.0, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 0.022433, "high": 0.022645, "low": 0.022433, "close": 0.022582, "volume": 45162.0, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 0.022573, "high": 0.022594, "low": 0.022573, "close": 0.022594, "volume": 10332.0, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 0.022647, "high": 0.022647, "low": 0.02256, "close": 0.022642, "volume": 254001.0, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 0.022653, "high": 0.022816, "low": 0.022638, "close": 0.022816, "volume": 171205.0, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 0.022746, "high": 0.022935, "low": 0.022746, "close": 0.022935, "volume": 198203.0, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 0.022939, "high": 0.022999, "low": 0.022879, "close": 0.022999, "volume": 18126.0, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 0.022918, "high": 0.023038, "low": 0.022902, "close": 0.022992, "volume": 77949.0, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 0.022993, "high": 0.023072, "low": 0.022917, "close": 0.022965, "volume": 195814.0, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 0.022965, "high": 0.023025, "low": 0.022813, "close": 0.02287, "volume": 521120.0, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 0.022883, "high": 0.022944, "low": 0.022883, "close": 0.022883, "volume": 44109.0, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 0.022915, "high": 0.023054, "low": 0.022767, "close": 0.022778, "volume": 134599.0, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 0.022854, "high": 0.022989, "low": 0.022854, "close": 0.022953, "volume": 147549.0, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 0.022904, "high": 0.022904, "low": 0.022743, "close": 0.022796, "volume": 113217.0, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 0.02278, "high": 0.022816, "low": 0.02278, "close": 0.022816, "volume": 32190.0, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 1937.0, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 0.022979, "high": 0.022979, "low": 0.022979, "close": 0.022979, "volume": 10880.0, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 0.022979, "high": 0.022979, "low": 0.022979, "close": 0.022979, "volume": 0.0, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 0.022669, "high": 0.022774, "low": 0.022658, "close": 0.022774, "volume": 175870.0, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 0.022774, "high": 0.022774, "low": 0.022774, "close": 0.022774, "volume": 0.0, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 0.022855, "high": 0.022855, "low": 0.022855, "close": 0.022855, "volume": 21000.0, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 0.022855, "high": 0.022855, "low": 0.022855, "close": 0.022855, "volume": 0.0, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 0.023, "high": 0.023164, "low": 0.023, "close": 0.023153, "volume": 159025.0, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 0.022939, "high": 0.023005, "low": 0.022771, "close": 0.022833, "volume": 215413.0, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 0.022912, "high": 0.022913, "low": 0.022688, "close": 0.022688, "volume": 312016.0, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 0.022661, "high": 0.023012, "low": 0.022657, "close": 0.023012, "volume": 643041.0, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 0.023049, "high": 0.023081, "low": 0.022963, "close": 0.023081, "volume": 359043.0, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 0.023114, "high": 0.023338, "low": 0.022979, "close": 0.023266, "volume": 402340.0, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 0.023261, "high": 0.023346, "low": 0.023181, "close": 0.02321, "volume": 206358.0, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 0.023189, "high": 0.023363, "low": 0.023157, "close": 0.023192, "volume": 678682.0, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 0.02326, "high": 0.023384, "low": 0.023245, "close": 0.023306, "volume": 285726.0, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 0.023425, "high": 0.023459, "low": 0.023362, "close": 0.023424, "volume": 579993.0, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 0.023462, "high": 0.023462, "low": 0.023367, "close": 0.023405, "volume": 46814.0, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 0.023448, "high": 0.023472, "low": 0.023292, "close": 0.023303, "volume": 946167.0, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 0.023369, "high": 0.023464, "low": 0.023361, "close": 0.023464, "volume": 69666.0, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 0.023466, "high": 0.023507, "low": 0.023287, "close": 0.023287, "volume": 123288.0, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 0.023344, "high": 0.023367, "low": 0.023175, "close": 0.023263, "volume": 591034.0, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 0.023291, "high": 0.023338, "low": 0.02326, "close": 0.02326, "volume": 73628.0, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 0.023274, "high": 0.023274, "low": 0.023274, "close": 0.023274, "volume": 1717.0, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 0.023269, "high": 0.023269, "low": 0.023269, "close": 0.023269, "volume": 11877.0, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 0.023354, "high": 0.023354, "low": 0.023274, "close": 0.023274, "volume": 3015.0, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 0.0233, "high": 0.0233, "low": 0.023299, "close": 0.023299, "volume": 20924.0, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 0.023408, "high": 0.023408, "low": 0.023408, "close": 0.023408, "volume": 1883.0, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 21500.0, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 0.02343, "high": 0.02343, "low": 0.023317, "close": 0.023325, "volume": 64071.0, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 0.023237, "high": 0.023309, "low": 0.023101, "close": 0.023101, "volume": 177476.0, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 0.023111, "high": 0.023121, "low": 0.023027, "close": 0.023027, "volume": 60514.0, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 0.023089, "high": 0.023209, "low": 0.022974, "close": 0.023104, "volume": 556920.0, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 0.023038, "high": 0.023288, "low": 0.023038, "close": 0.023288, "volume": 35410.0, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 0.023276, "high": 0.023635, "low": 0.023276, "close": 0.023635, "volume": 1179095.0, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 0.023559, "high": 0.023819, "low": 0.023473, "close": 0.023485, "volume": 314792.0, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 0.023515, "high": 0.023515, "low": 0.023228, "close": 0.023388, "volume": 1636969.0, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 0.023363, "high": 0.023451, "low": 0.023145, "close": 0.023237, "volume": 145113.0, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 0.023228, "high": 0.023405, "low": 0.023187, "close": 0.023241, "volume": 83457.0, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 0.023242, "high": 0.023358, "low": 0.023062, "close": 0.023104, "volume": 371263.0, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 0.023071, "high": 0.023152, "low": 0.022937, "close": 0.02298, "volume": 437509.0, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 0.022985, "high": 0.023012, "low": 0.022968, "close": 0.023012, "volume": 1172979.0, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 0.022859, "high": 0.022889, "low": 0.022771, "close": 0.022886, "volume": 545112.0, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 0.022995, "high": 0.023072, "low": 0.022967, "close": 0.023064, "volume": 65345.0, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 0.02308, "high": 0.023164, "low": 0.02308, "close": 0.023106, "volume": 21320.0, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 0.023106, "high": 0.023129, "low": 0.023096, "close": 0.023129, "volume": 1050310.0, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 0.02313, "high": 0.023247, "low": 0.02313, "close": 0.023204, "volume": 80366.0, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 0.023169, "high": 0.023169, "low": 0.023154, "close": 0.023159, "volume": 40686.0, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 0.023146, "high": 0.023153, "low": 0.023089, "close": 0.023137, "volume": 43712.0, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 0.023137, "high": 0.023137, "low": 0.023137, "close": 0.023137, "volume": 0.0, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 0.022997, "high": 0.023019, "low": 0.022994, "close": 0.022994, "volume": 32199.0, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 0.022995, "high": 0.023037, "low": 0.022995, "close": 0.023037, "volume": 21728.0, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 0.023107, "high": 0.023107, "low": 0.023107, "close": 0.023107, "volume": 16661.0, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 0.023125, "high": 0.023125, "low": 0.023116, "close": 0.023116, "volume": 18403.0, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 0.023116, "high": 0.023116, "low": 0.023116, "close": 0.023116, "volume": 0.0, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 0.02304, "high": 0.02304, "low": 0.022969, "close": 0.022998, "volume": 29642.0, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 0.023052, "high": 0.023052, "low": 0.023043, "close": 0.023043, "volume": 25896.0, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 0.023102, "high": 0.023102, "low": 0.023102, "close": 0.023102, "volume": 18500.0, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 0.023102, "high": 0.023102, "low": 0.023102, "close": 0.023102, "volume": 0.0, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 0.023094, "high": 0.023106, "low": 0.023094, "close": 0.023106, "volume": 29235.0, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 21663.0, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 0.023021, "high": 0.023021, "low": 0.023021, "close": 0.023021, "volume": 10858.0, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 0.023002, "high": 0.023182, "low": 0.022983, "close": 0.023182, "volume": 51342.0, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 0.023217, "high": 0.023219, "low": 0.023175, "close": 0.023175, "volume": 341457.0, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 0.023167, "high": 0.023245, "low": 0.023057, "close": 0.023245, "volume": 749507.0, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 0.023267, "high": 0.023369, "low": 0.023243, "close": 0.023369, "volume": 188903.0, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 0.023347, "high": 0.023413, "low": 0.023307, "close": 0.023413, "volume": 166529.0, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 0.023377, "high": 0.023377, "low": 0.023342, "close": 0.023342, "volume": 37483.0, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 0.023342, "high": 0.023345, "low": 0.023284, "close": 0.023284, "volume": 239835.0, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 0.023351, "high": 0.023379, "low": 0.023351, "close": 0.023379, "volume": 10275.0, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 0.023386, "high": 0.02347, "low": 0.023374, "close": 0.023438, "volume": 29869.0, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 0.023439, "high": 0.023456, "low": 0.023386, "close": 0.023386, "volume": 363204.0, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 0.023415, "high": 0.023424, "low": 0.023412, "close": 0.023424, "volume": 87270.0, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 0.023417, "high": 0.023421, "low": 0.023274, "close": 0.023274, "volume": 173786.0, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 0.023297, "high": 0.023312, "low": 0.02323, "close": 0.02323, "volume": 52097.0, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 0.023191, "high": 0.023192, "low": 0.023153, "close": 0.023153, "volume": 13847.0, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 0.023188, "high": 0.023188, "low": 0.023184, "close": 0.023184, "volume": 7966.0, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 0.023087, "high": 0.023087, "low": 0.023063, "close": 0.023073, "volume": 30485.0, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 0.023027, "high": 0.023027, "low": 0.022728, "close": 0.022792, "volume": 189502.0, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 0.022815, "high": 0.022951, "low": 0.0228, "close": 0.022938, "volume": 33859.0, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 0.022855, "high": 0.022855, "low": 0.022855, "close": 0.022855, "volume": 13268.0, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 0.0228, "high": 0.022923, "low": 0.0228, "close": 0.022921, "volume": 39210.0, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 0.022903, "high": 0.022903, "low": 0.02281, "close": 0.022825, "volume": 112329.0, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 0.02284, "high": 0.02284, "low": 0.022757, "close": 0.022823, "volume": 57315.0, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 0.022864, "high": 0.022951, "low": 0.022864, "close": 0.022912, "volume": 97755.0, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 0.022926, "high": 0.023004, "low": 0.022917, "close": 0.022961, "volume": 71475.0, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 0.022907, "high": 0.022907, "low": 0.022907, "close": 0.022907, "volume": 1993.0, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 0.022964, "high": 0.023072, "low": 0.022934, "close": 0.02301, "volume": 68472.0, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 0.022996, "high": 0.022996, "low": 0.022996, "close": 0.022996, "volume": 2570.0, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 0.022882, "high": 0.022997, "low": 0.022882, "close": 0.022993, "volume": 516113.0, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 0.022861, "high": 0.023011, "low": 0.022856, "close": 0.022907, "volume": 542030.0, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 0.022831, "high": 0.022846, "low": 0.022549, "close": 0.022569, "volume": 723115.0, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 0.022555, "high": 0.022616, "low": 0.022389, "close": 0.022616, "volume": 282535.0, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 0.022645, "high": 0.022857, "low": 0.022645, "close": 0.022857, "volume": 144179.0, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 0.022866, "high": 0.022905, "low": 0.022831, "close": 0.022871, "volume": 121425.0, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 0.022804, "high": 0.022809, "low": 0.022804, "close": 0.022809, "volume": 18155.0, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 0.022623, "high": 0.022623, "low": 0.022623, "close": 0.022623, "volume": 1066.0, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 0.022601, "high": 0.022829, "low": 0.022601, "close": 0.022829, "volume": 133029.0, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 0.022857, "high": 0.022857, "low": 0.022711, "close": 0.022723, "volume": 170567.0, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 0.022732, "high": 0.022827, "low": 0.022696, "close": 0.022759, "volume": 307621.0, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 0.022761, "high": 0.022793, "low": 0.022761, "close": 0.022793, "volume": 35000.0, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 0.022793, "high": 0.022793, "low": 0.022793, "close": 0.022793, "volume": 877.0, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 0.022822, "high": 0.022822, "low": 0.022771, "close": 0.022815, "volume": 80840.0, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 0.022928, "high": 0.022928, "low": 0.022928, "close": 0.022928, "volume": 5300.0, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 0.022954, "high": 0.023001, "low": 0.022873, "close": 0.023001, "volume": 49739.0, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 0.023072, "high": 0.02312, "low": 0.022962, "close": 0.022962, "volume": 275997.0, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 0.022961, "high": 0.023257, "low": 0.022961, "close": 0.023256, "volume": 539733.0, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 0.02323, "high": 0.023297, "low": 0.023199, "close": 0.023199, "volume": 143546.0, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 0.023199, "high": 0.023199, "low": 0.023199, "close": 0.023199, "volume": 0.0, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 0.02345, "high": 0.023455, "low": 0.02345, "close": 0.023455, "volume": 7122.0, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 0.023386, "high": 0.023464, "low": 0.023386, "close": 0.023425, "volume": 188549.0, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 0.023411, "high": 0.023411, "low": 0.023285, "close": 0.023302, "volume": 231700.0, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 0.023507, "high": 0.023538, "low": 0.023507, "close": 0.023538, "volume": 30429.0, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 0.02355, "high": 0.02355, "low": 0.023389, "close": 0.023389, "volume": 206023.0, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 0.023505, "high": 0.023516, "low": 0.023489, "close": 0.023514, "volume": 123852.0, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 0.023594, "high": 0.023609, "low": 0.023541, "close": 0.023581, "volume": 131792.0, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 0.023641, "high": 0.023666, "low": 0.023421, "close": 0.023421, "volume": 332283.0, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 0.023484, "high": 0.023522, "low": 0.023465, "close": 0.023466, "volume": 397865.0, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 0.023465, "high": 0.02349, "low": 0.023433, "close": 0.023433, "volume": 825742.0, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 0.023461, "high": 0.023539, "low": 0.023461, "close": 0.023512, "volume": 76532.0, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 0.0235, "high": 0.0235, "low": 0.02345, "close": 0.02345, "volume": 796702.0, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 0.023503, "high": 0.023503, "low": 0.023445, "close": 0.023463, "volume": 21415.0, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 0.023431, "high": 0.023596, "low": 0.023431, "close": 0.023596, "volume": 103188.0, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 0.023692, "high": 0.023765, "low": 0.023664, "close": 0.02376, "volume": 1198108.0, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 0.023795, "high": 0.023887, "low": 0.023682, "close": 0.023683, "volume": 136577.0, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 0.023673, "high": 0.023673, "low": 0.023673, "close": 0.023673, "volume": 22000.0, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 0.023843, "high": 0.023904, "low": 0.023842, "close": 0.023888, "volume": 226152.0, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 0.023891, "high": 0.023914, "low": 0.023891, "close": 0.023901, "volume": 84800.0, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 0.02392, "high": 0.024044, "low": 0.02392, "close": 0.024021, "volume": 343091.0, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 0.024063, "high": 0.024218, "low": 0.024062, "close": 0.024186, "volume": 377089.0, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 0.024239, "high": 0.024292, "low": 0.023999, "close": 0.024073, "volume": 112072.0, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 0.024004, "high": 0.024051, "low": 0.023951, "close": 0.023997, "volume": 592519.0, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 0.024025, "high": 0.024025, "low": 0.023916, "close": 0.024007, "volume": 98558.0, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 0.023929, "high": 0.023929, "low": 0.023782, "close": 0.023871, "volume": 186465.0, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 0.023955, "high": 0.024077, "low": 0.023955, "close": 0.024077, "volume": 34889.0, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 0.024033, "high": 0.024033, "low": 0.023985, "close": 0.023997, "volume": 51404.0, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 0.024052, "high": 0.024241, "low": 0.024052, "close": 0.024106, "volume": 185673.0, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 0.024156, "high": 0.024156, "low": 0.023927, "close": 0.023927, "volume": 1172265.0, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 0.023946, "high": 0.023946, "low": 0.023852, "close": 0.023932, "volume": 258100.0, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 0.023902, "high": 0.024006, "low": 0.023902, "close": 0.023946, "volume": 315156.0, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 0.023937, "high": 0.02394, "low": 0.023777, "close": 0.023777, "volume": 96680.0, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 0.023792, "high": 0.023875, "low": 0.023777, "close": 0.023852, "volume": 233593.0, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 0.023846, "high": 0.023883, "low": 0.023795, "close": 0.023795, "volume": 243998.0, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 0.023781, "high": 0.023832, "low": 0.02368, "close": 0.023756, "volume": 138747.0, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 0.023725, "high": 0.023725, "low": 0.023725, "close": 0.023725, "volume": 1792.0, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 0.023725, "high": 0.023725, "low": 0.023725, "close": 0.023725, "volume": 0.0, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 0.023759, "high": 0.023766, "low": 0.023759, "close": 0.023766, "volume": 10524.0, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 0.0238, "high": 0.0238, "low": 0.023798, "close": 0.023798, "volume": 23664.0, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 0.023762, "high": 0.023762, "low": 0.02346, "close": 0.023589, "volume": 84219.0, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 0.023603, "high": 0.023605, "low": 0.023585, "close": 0.023585, "volume": 66729.0, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 0.02358, "high": 0.023588, "low": 0.023534, "close": 0.023534, "volume": 57568.0, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 0.02353, "high": 0.02353, "low": 0.023365, "close": 0.023445, "volume": 526709.0, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 0.023435, "high": 0.023499, "low": 0.023408, "close": 0.02348, "volume": 258337.0, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 0.02348, "high": 0.02348, "low": 0.023291, "close": 0.023344, "volume": 276221.0, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 0.023315, "high": 0.023371, "low": 0.023243, "close": 0.023371, "volume": 226424.0, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 0.023467, "high": 0.023604, "low": 0.023467, "close": 0.023587, "volume": 356951.0, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 0.023678, "high": 0.02384, "low": 0.023619, "close": 0.02384, "volume": 110524.0, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 0.023781, "high": 0.023845, "low": 0.023781, "close": 0.023787, "volume": 5144.0, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 0.023811, "high": 0.023851, "low": 0.023778, "close": 0.023847, "volume": 124461.0, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 0.023887, "high": 0.023887, "low": 0.023798, "close": 0.023798, "volume": 216820.0, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 0.023754, "high": 0.023754, "low": 0.023683, "close": 0.02369, "volume": 57380.0, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 0.023714, "high": 0.023715, "low": 0.023689, "close": 0.0237, "volume": 251393.0, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 0.023692, "high": 0.023878, "low": 0.023692, "close": 0.023867, "volume": 457153.0, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 0.023811, "high": 0.023888, "low": 0.023801, "close": 0.023888, "volume": 63207.0, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 0.023859, "high": 0.024074, "low": 0.023859, "close": 0.024004, "volume": 462533.0, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 0.024006, "high": 0.024135, "low": 0.023965, "close": 0.024113, "volume": 279936.0, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 0.024145, "high": 0.02415, "low": 0.024014, "close": 0.02402, "volume": 168945.0, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 0.024026, "high": 0.024065, "low": 0.023984, "close": 0.023984, "volume": 210776.0, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 0.023962, "high": 0.024092, "low": 0.023962, "close": 0.024009, "volume": 500791.0, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 0.023964, "high": 0.024009, "low": 0.023954, "close": 0.023956, "volume": 55968.0, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 0.023927, "high": 0.023927, "low": 0.023862, "close": 0.023866, "volume": 37968.0, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 0.023747, "high": 0.02383, "low": 0.023747, "close": 0.02383, "volume": 74003.0, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 0.023791, "high": 0.023791, "low": 0.023788, "close": 0.023788, "volume": 7736.0, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 0.023788, "high": 0.023788, "low": 0.023788, "close": 0.023788, "volume": 0.0, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 0.02375, "high": 0.02389, "low": 0.02375, "close": 0.02389, "volume": 85132.0, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 0.023959, "high": 0.024071, "low": 0.023867, "close": 0.023868, "volume": 499732.0, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 0.023793, "high": 0.02395, "low": 0.02372, "close": 0.023747, "volume": 68246.0, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 0.02368, "high": 0.023799, "low": 0.0235, "close": 0.023799, "volume": 386974.0, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 0.023736, "high": 0.023737, "low": 0.02367, "close": 0.02368, "volume": 349504.0, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 0.02362, "high": 0.023752, "low": 0.02362, "close": 0.023752, "volume": 39699.0, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 0.023707, "high": 0.023711, "low": 0.023684, "close": 0.023685, "volume": 27760.0, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 0.023685, "high": 0.023685, "low": 0.023685, "close": 0.023685, "volume": 0.0, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 0.023538, "high": 0.023555, "low": 0.023538, "close": 0.023555, "volume": 45976.0, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 0.023511, "high": 0.023544, "low": 0.023511, "close": 0.023542, "volume": 95618.0, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 0.023539, "high": 0.023539, "low": 0.023341, "close": 0.023341, "volume": 297227.0, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 0.023333, "high": 0.023404, "low": 0.02328, "close": 0.023398, "volume": 325458.0, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 0.023342, "high": 0.023382, "low": 0.023305, "close": 0.023381, "volume": 233645.0, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 0.023406, "high": 0.023548, "low": 0.023406, "close": 0.023486, "volume": 147185.0, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 0.023455, "high": 0.023455, "low": 0.023369, "close": 0.023369, "volume": 70105.0, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 0.023354, "high": 0.023446, "low": 0.023354, "close": 0.023446, "volume": 34055.0, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 0.023464, "high": 0.023482, "low": 0.023452, "close": 0.023452, "volume": 29186.0, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 0.023414, "high": 0.023439, "low": 0.023374, "close": 0.023374, "volume": 85521.0, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 0.023374, "high": 0.023374, "low": 0.023374, "close": 0.023374, "volume": 0.0, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 0.023374, "high": 0.023378, "low": 0.023161, "close": 0.023177, "volume": 98539.0, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 0.023177, "high": 0.023177, "low": 0.023177, "close": 0.023177, "volume": 0.0, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 0.023362, "high": 0.023392, "low": 0.023346, "close": 0.023392, "volume": 33641.0, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 0.023433, "high": 0.023433, "low": 0.023431, "close": 0.023431, "volume": 21333.0, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 0.023387, "high": 0.023389, "low": 0.023299, "close": 0.023299, "volume": 47841.0, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 0.023315, "high": 0.02333, "low": 0.023272, "close": 0.023288, "volume": 129733.0, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 0.02329, "high": 0.023317, "low": 0.022859, "close": 0.022969, "volume": 750849.0, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 0.022974, "high": 0.023109, "low": 0.022959, "close": 0.023109, "volume": 347993.0, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 0.023109, "high": 0.023247, "low": 0.023109, "close": 0.023246, "volume": 135517.0, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 14291.0, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 0.023097, "high": 0.023174, "low": 0.023037, "close": 0.023037, "volume": 170651.0, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 0.023022, "high": 0.023151, "low": 0.022993, "close": 0.023151, "volume": 350133.0, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 0.023095, "high": 0.023107, "low": 0.023046, "close": 0.023086, "volume": 143649.0, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 0.023113, "high": 0.023126, "low": 0.023086, "close": 0.023089, "volume": 251786.0, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 0.023167, "high": 0.023206, "low": 0.023167, "close": 0.023186, "volume": 32266.0, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 0.023186, "high": 0.023186, "low": 0.023186, "close": 0.023186, "volume": 0.0, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 0.023183, "high": 0.023201, "low": 0.023148, "close": 0.023155, "volume": 2009248.0, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 0.023164, "high": 0.023182, "low": 0.023154, "close": 0.023154, "volume": 208265.0, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 0.023148, "high": 0.023306, "low": 0.023141, "close": 0.023272, "volume": 236427.0, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 0.023272, "high": 0.023314, "low": 0.023249, "close": 0.023311, "volume": 59155.0, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 0.023331, "high": 0.023373, "low": 0.023331, "close": 0.023358, "volume": 24206.0, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 0.023304, "high": 0.023304, "low": 0.023295, "close": 0.023299, "volume": 22819.0, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 0.023256, "high": 0.023256, "low": 0.023208, "close": 0.023233, "volume": 45409.0, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 0.023251, "high": 0.023294, "low": 0.023251, "close": 0.023277, "volume": 165613.0, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 0.023275, "high": 0.023275, "low": 0.023275, "close": 0.023275, "volume": 15000.0, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 0.023318, "high": 0.023318, "low": 0.023318, "close": 0.023318, "volume": 10719.0, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 0.023273, "high": 0.023281, "low": 0.023254, "close": 0.023254, "volume": 37510.0, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 0.023254, "high": 0.023254, "low": 0.023254, "close": 0.023254, "volume": 0.0, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 0.023271, "high": 0.023299, "low": 0.023251, "close": 0.023251, "volume": 14778.0, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 0.023251, "high": 0.023251, "low": 0.023251, "close": 0.023251, "volume": 0.0, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 0.023301, "high": 0.023301, "low": 0.023231, "close": 0.023232, "volume": 36341.0, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 0.023245, "high": 0.023245, "low": 0.023231, "close": 0.023231, "volume": 15378.0, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 0.023182, "high": 0.0232, "low": 0.023173, "close": 0.023173, "volume": 6473.0, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 0.023127, "high": 0.023127, "low": 0.023103, "close": 0.023112, "volume": 25500.0, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 0.023112, "high": 0.023112, "low": 0.023112, "close": 0.023112, "volume": 0.0, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 0.023207, "high": 0.023207, "low": 0.023156, "close": 0.023156, "volume": 22601.0, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 0.02314, "high": 0.023147, "low": 0.023135, "close": 0.023144, "volume": 35058.0, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 0.023097, "high": 0.02312, "low": 0.023006, "close": 0.023006, "volume": 1213786.0, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 0.023012, "high": 0.023032, "low": 0.02298, "close": 0.022986, "volume": 43271.0, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 0.023024, "high": 0.023024, "low": 0.022807, "close": 0.022807, "volume": 225448.0, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 0.022807, "high": 0.022884, "low": 0.022802, "close": 0.022876, "volume": 139437.0, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 0.022886, "high": 0.022923, "low": 0.022886, "close": 0.022923, "volume": 114879.0, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 0.022941, "high": 0.022944, "low": 0.022941, "close": 0.022944, "volume": 28496.0, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 0.022966, "high": 0.022987, "low": 0.022944, "close": 0.022987, "volume": 56432.0, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 0.022972, "high": 0.023, "low": 0.022955, "close": 0.022956, "volume": 104420.0, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 0.022956, "high": 0.022956, "low": 0.022941, "close": 0.022941, "volume": 11021.0, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 0.022978, "high": 0.022978, "low": 0.022978, "close": 0.022978, "volume": 10975.0, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 0.023014, "high": 0.023014, "low": 0.023013, "close": 0.023013, "volume": 24599.0, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 0.023013, "high": 0.023013, "low": 0.023013, "close": 0.023013, "volume": 0.0, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 0.023013, "high": 0.023013, "low": 0.023013, "close": 0.023013, "volume": 0.0, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 0.023069, "high": 0.023072, "low": 0.023069, "close": 0.023072, "volume": 30777.0, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 0.023053, "high": 0.023126, "low": 0.023053, "close": 0.023126, "volume": 30479.0, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 0.023126, "high": 0.023126, "low": 0.023126, "close": 0.023126, "volume": 0.0, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 0.023194, "high": 0.023194, "low": 0.023194, "close": 0.023194, "volume": 1547.0, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 0.023184, "high": 0.023215, "low": 0.023184, "close": 0.023215, "volume": 36579.0, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 0.023207, "high": 0.023208, "low": 0.023199, "close": 0.023199, "volume": 37089.0, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 0.023137, "high": 0.023163, "low": 0.023137, "close": 0.023156, "volume": 29621.0, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 0.023164, "high": 0.023181, "low": 0.023151, "close": 0.023159, "volume": 60451.0, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 0.0232, "high": 0.023253, "low": 0.0232, "close": 0.023218, "volume": 102800.0, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 0.0232, "high": 0.023226, "low": 0.023172, "close": 0.023226, "volume": 77078.0, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 0.023217, "high": 0.023217, "low": 0.023125, "close": 0.023125, "volume": 72922.0, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 0.023046, "high": 0.023147, "low": 0.023038, "close": 0.023147, "volume": 343051.0, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 0.023112, "high": 0.023137, "low": 0.023112, "close": 0.023127, "volume": 26333.0, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 0.023183, "high": 0.023183, "low": 0.023097, "close": 0.023149, "volume": 1740969.0, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 0.023109, "high": 0.023127, "low": 0.023015, "close": 0.023015, "volume": 307610.0, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 0.022977, "high": 0.023114, "low": 0.022977, "close": 0.023114, "volume": 249077.0, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 0.023143, "high": 0.023455, "low": 0.023143, "close": 0.023455, "volume": 108260.0, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 0.023507, "high": 0.023507, "low": 0.02343, "close": 0.023445, "volume": 83249.0, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 0.023426, "high": 0.023426, "low": 0.023368, "close": 0.02337, "volume": 39966.0, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 0.0, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 0.023352, "high": 0.023352, "low": 0.023352, "close": 0.023352, "volume": 2412.0, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 0.023392, "high": 0.023392, "low": 0.023351, "close": 0.023351, "volume": 32609.0, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 0.023477, "high": 0.023538, "low": 0.023477, "close": 0.023538, "volume": 48952.0, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 0.023594, "high": 0.023594, "low": 0.023476, "close": 0.023509, "volume": 78642.0, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 0.023456, "high": 0.023458, "low": 0.023145, "close": 0.023145, "volume": 108111.0, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 0.023193, "high": 0.023193, "low": 0.023193, "close": 0.023193, "volume": 21554.0, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 0.023193, "high": 0.023193, "low": 0.023193, "close": 0.023193, "volume": 0.0, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 0.02326, "high": 0.023315, "low": 0.02326, "close": 0.023315, "volume": 11533.0, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 0.023311, "high": 0.023311, "low": 0.023281, "close": 0.023281, "volume": 143842.0, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 0.023419, "high": 0.023419, "low": 0.023419, "close": 0.023419, "volume": 15500.0, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 0.023327, "high": 0.023408, "low": 0.023307, "close": 0.023341, "volume": 150281.0, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 0.023226, "high": 0.023249, "low": 0.023218, "close": 0.023218, "volume": 43049.0, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 0.023195, "high": 0.023195, "low": 0.023027, "close": 0.023107, "volume": 152494.0, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 0.023008, "high": 0.023254, "low": 0.023008, "close": 0.023213, "volume": 136263.0, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 0.02318, "high": 0.023244, "low": 0.023146, "close": 0.023146, "volume": 150722.0, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 0.023162, "high": 0.023221, "low": 0.023138, "close": 0.0232, "volume": 204999.0, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 0.023174, "high": 0.023218, "low": 0.023161, "close": 0.023179, "volume": 30824.0, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 0.023189, "high": 0.023226, "low": 0.02312, "close": 0.023133, "volume": 44843.0, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 0.023133, "high": 0.023149, "low": 0.022782, "close": 0.022821, "volume": 362642.0, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 0.022812, "high": 0.02289, "low": 0.022728, "close": 0.022739, "volume": 517862.0, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 0.022742, "high": 0.022742, "low": 0.022127, "close": 0.022384, "volume": 2103591.0, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 0.022382, "high": 0.022435, "low": 0.022304, "close": 0.022365, "volume": 299398.0, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 0.02231, "high": 0.02257, "low": 0.022275, "close": 0.02257, "volume": 377285.0, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 0.022527, "high": 0.022571, "low": 0.022527, "close": 0.02256, "volume": 217611.0, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 0.022572, "high": 0.022572, "low": 0.022572, "close": 0.022572, "volume": 2055.0, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 0.022586, "high": 0.022616, "low": 0.022586, "close": 0.022616, "volume": 39943.0, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 0.022645, "high": 0.022645, "low": 0.022645, "close": 0.022645, "volume": 26875.0, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 0.022611, "high": 0.022649, "low": 0.022563, "close": 0.022649, "volume": 77360.0, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 0.022649, "high": 0.022649, "low": 0.022649, "close": 0.022649, "volume": 0.0, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 0.022608, "high": 0.022608, "low": 0.022608, "close": 0.022608, "volume": 15500.0, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 0.022538, "high": 0.022538, "low": 0.022538, "close": 0.022538, "volume": 4500.0, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 0.022538, "high": 0.022538, "low": 0.022538, "close": 0.022538, "volume": 0.0, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 0.022599, "high": 0.022741, "low": 0.022599, "close": 0.022661, "volume": 313398.0, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 0.022561, "high": 0.022597, "low": 0.022413, "close": 0.022413, "volume": 150236.0, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 0.022393, "high": 0.022601, "low": 0.022274, "close": 0.022548, "volume": 513236.0, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 0.022547, "high": 0.022806, "low": 0.022547, "close": 0.022742, "volume": 98358.0, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 0.022739, "high": 0.022838, "low": 0.022654, "close": 0.022791, "volume": 92692.0, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 0.022792, "high": 0.022812, "low": 0.022746, "close": 0.022789, "volume": 46028.0, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 0.022793, "high": 0.022809, "low": 0.022696, "close": 0.022696, "volume": 524265.0, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 0.022691, "high": 0.02271, "low": 0.022691, "close": 0.02271, "volume": 26291.0, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 0.022732, "high": 0.022857, "low": 0.02273, "close": 0.02281, "volume": 67723.0, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 0.022815, "high": 0.022824, "low": 0.02279, "close": 0.02279, "volume": 89164.0, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 0.022803, "high": 0.022853, "low": 0.0228, "close": 0.022811, "volume": 142013.0, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 0.022811, "high": 0.022811, "low": 0.022601, "close": 0.022772, "volume": 397778.0, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 0.02276, "high": 0.022916, "low": 0.022705, "close": 0.022903, "volume": 496747.0, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 0.022908, "high": 0.022913, "low": 0.022801, "close": 0.022807, "volume": 53897.0, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 0.02283, "high": 0.022849, "low": 0.022786, "close": 0.022788, "volume": 200281.0, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 0.022833, "high": 0.022854, "low": 0.022763, "close": 0.022763, "volume": 134073.0, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 0.022883, "high": 0.022973, "low": 0.022854, "close": 0.022872, "volume": 439721.0, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 0.022872, "high": 0.022872, "low": 0.022872, "close": 0.022872, "volume": 0.0, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 0.022872, "high": 0.022988, "low": 0.02287, "close": 0.022965, "volume": 625132.0, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 0.02294, "high": 0.02294, "low": 0.022876, "close": 0.022906, "volume": 38770.0, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 0.022923, "high": 0.022924, "low": 0.022923, "close": 0.022924, "volume": 18066.0, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 0.022977, "high": 0.023024, "low": 0.022977, "close": 0.022978, "volume": 52199.0, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 0.022985, "high": 0.022985, "low": 0.022959, "close": 0.02296, "volume": 22356.0, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 0.02286, "high": 0.02286, "low": 0.022823, "close": 0.022823, "volume": 57953.0, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 0.022837, "high": 0.022857, "low": 0.022601, "close": 0.022857, "volume": 382132.0, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 0.022668, "high": 0.022788, "low": 0.022601, "close": 0.022751, "volume": 1323752.0, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 0.022758, "high": 0.022758, "low": 0.022629, "close": 0.022678, "volume": 325497.0, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 0.02267, "high": 0.022727, "low": 0.02267, "close": 0.022725, "volume": 308414.0, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 0.022725, "high": 0.022741, "low": 0.022687, "close": 0.022692, "volume": 164719.0, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 0.022646, "high": 0.022646, "low": 0.022523, "close": 0.022523, "volume": 637927.0, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 0.022611, "high": 0.022722, "low": 0.022561, "close": 0.022704, "volume": 76143.0, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 0.0227, "high": 0.022787, "low": 0.0227, "close": 0.022769, "volume": 372309.0, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 0.022759, "high": 0.022832, "low": 0.022741, "close": 0.022832, "volume": 258374.0, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 0.02284, "high": 0.022902, "low": 0.022817, "close": 0.02282, "volume": 694785.0, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 0.022862, "high": 0.022862, "low": 0.022768, "close": 0.022768, "volume": 471564.0, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 0.022813, "high": 0.022813, "low": 0.022787, "close": 0.022787, "volume": 144138.0, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 0.022788, "high": 0.022794, "low": 0.02277, "close": 0.022777, "volume": 103561.0, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 0.022776, "high": 0.022799, "low": 0.022582, "close": 0.022582, "volume": 153140.0, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 0.022562, "high": 0.022562, "low": 0.022146, "close": 0.022221, "volume": 628612.0, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 0.022216, "high": 0.022257, "low": 0.022207, "close": 0.022207, "volume": 121171.0, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 0.022208, "high": 0.022208, "low": 0.022183, "close": 0.022183, "volume": 24630.0, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 0.022181, "high": 0.022249, "low": 0.02215, "close": 0.022244, "volume": 98719.0, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 0.022137, "high": 0.022137, "low": 0.021885, "close": 0.021995, "volume": 417117.0, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 0.021984, "high": 0.021991, "low": 0.021596, "close": 0.021835, "volume": 379800.0, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 0.021798, "high": 0.02193, "low": 0.021718, "close": 0.021841, "volume": 222295.0, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 0.021786, "high": 0.021878, "low": 0.021773, "close": 0.021786, "volume": 124483.0, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 0.021585, "high": 0.02159, "low": 0.021208, "close": 0.021528, "volume": 857856.0, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 0.021613, "high": 0.021869, "low": 0.021613, "close": 0.021736, "volume": 705446.0, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 0.021716, "high": 0.022131, "low": 0.021163, "close": 0.021754, "volume": 6639909.0, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 0.021761, "high": 0.02196, "low": 0.021492, "close": 0.02196, "volume": 1302378.0, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 0.021943, "high": 0.022021, "low": 0.021902, "close": 0.022004, "volume": 228428.0, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 0.022121, "high": 0.022564, "low": 0.022121, "close": 0.022516, "volume": 374683.0, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 0.022503, "high": 0.022826, "low": 0.022481, "close": 0.022776, "volume": 184285.0, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 0.022843, "high": 0.023017, "low": 0.022829, "close": 0.022977, "volume": 527575.0, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 0.022961, "high": 0.023288, "low": 0.022865, "close": 0.023237, "volume": 1579851.0, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 0.023285, "high": 0.02342, "low": 0.023094, "close": 0.023114, "volume": 526474.0, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 0.023083, "high": 0.023313, "low": 0.023083, "close": 0.023313, "volume": 289466.0, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 0.023195, "high": 0.023261, "low": 0.02316, "close": 0.023261, "volume": 80672.0, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 0.023249, "high": 0.023277, "low": 0.023147, "close": 0.023147, "volume": 474013.0, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 0.023164, "high": 0.023221, "low": 0.023, "close": 0.023042, "volume": 595647.0, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 0.023024, "high": 0.023112, "low": 0.022939, "close": 0.023112, "volume": 434496.0, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 0.023115, "high": 0.023573, "low": 0.023102, "close": 0.023507, "volume": 610707.0, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 0.023421, "high": 0.023488, "low": 0.02337, "close": 0.023463, "volume": 1483038.0, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 0.023471, "high": 0.023496, "low": 0.02336, "close": 0.023364, "volume": 279137.0, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 0.023346, "high": 0.023382, "low": 0.023333, "close": 0.023361, "volume": 77731.0, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 0.023326, "high": 0.023341, "low": 0.023243, "close": 0.023277, "volume": 148330.0, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 0.023279, "high": 0.023279, "low": 0.023279, "close": 0.023279, "volume": 10738.0, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 0.023231, "high": 0.023231, "low": 0.023076, "close": 0.023155, "volume": 172557.0, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 0.023143, "high": 0.023194, "low": 0.023143, "close": 0.023194, "volume": 1948.0, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 15000.0, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 0.023233, "high": 0.023302, "low": 0.023233, "close": 0.023261, "volume": 44846.0, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 0.023261, "high": 0.023261, "low": 0.023261, "close": 0.023261, "volume": 0.0, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 0.023212, "high": 0.023424, "low": 0.023212, "close": 0.023424, "volume": 27239.0, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 0.02344, "high": 0.023442, "low": 0.023359, "close": 0.023359, "volume": 13535.0, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 0.023164, "high": 0.023164, "low": 0.022807, "close": 0.023031, "volume": 466793.0, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 0.023053, "high": 0.023053, "low": 0.022923, "close": 0.022934, "volume": 48161.0, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 0.022728, "high": 0.022856, "low": 0.022719, "close": 0.022856, "volume": 17158.0, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 0.022841, "high": 0.022889, "low": 0.022827, "close": 0.022889, "volume": 24743.0, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 0.022932, "high": 0.022932, "low": 0.022709, "close": 0.022802, "volume": 58742.0, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 0.022788, "high": 0.022883, "low": 0.022771, "close": 0.022771, "volume": 393697.0, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 0.022844, "high": 0.022844, "low": 0.022789, "close": 0.022789, "volume": 132510.0, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 0.022823, "high": 0.022823, "low": 0.022698, "close": 0.022698, "volume": 75444.0, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 0.022753, "high": 0.022767, "low": 0.022753, "close": 0.022767, "volume": 86231.0, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 0.022799, "high": 0.022799, "low": 0.022799, "close": 0.022799, "volume": 16570.0, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 0.022856, "high": 0.022856, "low": 0.02283, "close": 0.022833, "volume": 90134.0, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 0.022846, "high": 0.022846, "low": 0.022764, "close": 0.022764, "volume": 35632.0, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 0.022777, "high": 0.022831, "low": 0.022777, "close": 0.022831, "volume": 4667.0, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 0.022853, "high": 0.022853, "low": 0.022832, "close": 0.022832, "volume": 13851.0, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 0.022869, "high": 0.022878, "low": 0.022869, "close": 0.022878, "volume": 6175.0, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 0.022878, "high": 0.022878, "low": 0.022878, "close": 0.022878, "volume": 0.0, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 0.022873, "high": 0.022873, "low": 0.022873, "close": 0.022873, "volume": 16000.0, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 0.022782, "high": 0.022823, "low": 0.022782, "close": 0.022821, "volume": 88873.0, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 0.022797, "high": 0.022797, "low": 0.022565, "close": 0.022565, "volume": 237355.0, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 0.022563, "high": 0.022792, "low": 0.022563, "close": 0.022735, "volume": 388282.0, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 0.02284, "high": 0.022843, "low": 0.02284, "close": 0.022843, "volume": 17016.0, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 0.022843, "high": 0.022857, "low": 0.022823, "close": 0.022857, "volume": 68342.0, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 0.022965, "high": 0.022975, "low": 0.022908, "close": 0.022908, "volume": 60622.0, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 0.022857, "high": 0.022857, "low": 0.022837, "close": 0.022839, "volume": 46367.0, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 0.022934, "high": 0.022948, "low": 0.022889, "close": 0.022939, "volume": 104949.0, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 0.022931, "high": 0.022945, "low": 0.022913, "close": 0.022942, "volume": 52234.0, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 0.022947, "high": 0.022967, "low": 0.022947, "close": 0.022963, "volume": 335322.0, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 0.022926, "high": 0.022926, "low": 0.022864, "close": 0.022864, "volume": 224529.0, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 0.022873, "high": 0.022985, "low": 0.022873, "close": 0.022985, "volume": 70412.0, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 0.022964, "high": 0.022992, "low": 0.02296, "close": 0.022992, "volume": 136800.0, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 0.022991, "high": 0.022993, "low": 0.022985, "close": 0.022985, "volume": 59288.0, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 0.022981, "high": 0.022992, "low": 0.022899, "close": 0.022899, "volume": 955106.0, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 0.022831, "high": 0.022835, "low": 0.022783, "close": 0.022824, "volume": 270065.0, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 0.022672, "high": 0.02287, "low": 0.022672, "close": 0.022775, "volume": 277787.0, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 0.022745, "high": 0.022915, "low": 0.022745, "close": 0.022912, "volume": 902044.0, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 0.022958, "high": 0.023065, "low": 0.022954, "close": 0.023056, "volume": 166752.0, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 0.023064, "high": 0.02307, "low": 0.022995, "close": 0.022995, "volume": 65215.0, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 0.022994, "high": 0.023009, "low": 0.022978, "close": 0.022978, "volume": 50469.0, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 0.023013, "high": 0.023059, "low": 0.023006, "close": 0.023059, "volume": 36949.0, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 0.023036, "high": 0.023059, "low": 0.023036, "close": 0.023059, "volume": 21634.0, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 0.023049, "high": 0.023051, "low": 0.023035, "close": 0.023035, "volume": 99578.0, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 0.023018, "high": 0.023044, "low": 0.023018, "close": 0.023036, "volume": 21612.0, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 0.023022, "high": 0.023114, "low": 0.023022, "close": 0.023089, "volume": 86449.0, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 0.023089, "high": 0.023089, "low": 0.023089, "close": 0.023089, "volume": 0.0, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 0.023089, "high": 0.023089, "low": 0.023089, "close": 0.023089, "volume": 0.0, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 0.02296, "high": 0.022988, "low": 0.022936, "close": 0.022985, "volume": 76338.0, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 0.022995, "high": 0.023035, "low": 0.022995, "close": 0.023035, "volume": 72520.0, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 0.023041, "high": 0.023041, "low": 0.023009, "close": 0.023009, "volume": 7941.0, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 0.023005, "high": 0.023006, "low": 0.022968, "close": 0.022968, "volume": 36545.0, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 0.023011, "high": 0.023011, "low": 0.022984, "close": 0.022984, "volume": 32000.0, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 0.022992, "high": 0.022992, "low": 0.022992, "close": 0.022992, "volume": 34383.0, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 0.022903, "high": 0.022912, "low": 0.022903, "close": 0.022904, "volume": 4367.0, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 0.022814, "high": 0.022832, "low": 0.022813, "close": 0.022813, "volume": 69184.0, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 0.022852, "high": 0.023126, "low": 0.022842, "close": 0.023126, "volume": 550095.0, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 0.02314, "high": 0.023157, "low": 0.023018, "close": 0.023031, "volume": 171302.0, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 0.023031, "high": 0.023051, "low": 0.022813, "close": 0.022813, "volume": 86143.0, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 0.022818, "high": 0.023072, "low": 0.022814, "close": 0.023072, "volume": 155611.0, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 0.023073, "high": 0.023113, "low": 0.022886, "close": 0.022898, "volume": 166216.0, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 0.022912, "high": 0.022982, "low": 0.022813, "close": 0.022813, "volume": 118693.0, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 0.022808, "high": 0.022868, "low": 0.022807, "close": 0.022864, "volume": 48317.0, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 0.022758, "high": 0.022796, "low": 0.02275, "close": 0.022795, "volume": 72772.0, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 0.022812, "high": 0.022824, "low": 0.022748, "close": 0.022774, "volume": 123862.0, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 0.022728, "high": 0.02281, "low": 0.022728, "close": 0.022808, "volume": 25521.0, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 0.022807, "high": 0.022807, "low": 0.022807, "close": 0.022807, "volume": 21922.0, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 0.022807, "high": 0.022807, "low": 0.022807, "close": 0.022807, "volume": 0.0, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 0.022848, "high": 0.022858, "low": 0.022848, "close": 0.022858, "volume": 12319.0, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 0.022858, "high": 0.022858, "low": 0.022858, "close": 0.022858, "volume": 0.0, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 0.022848, "high": 0.022988, "low": 0.022848, "close": 0.022988, "volume": 32702.0, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 0.022981, "high": 0.022981, "low": 0.022951, "close": 0.022951, "volume": 54424.0, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 0.023072, "high": 0.023157, "low": 0.023072, "close": 0.023109, "volume": 44886.0, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 0.023076, "high": 0.023247, "low": 0.023043, "close": 0.023227, "volume": 109628.0, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 0.023288, "high": 0.023392, "low": 0.02327, "close": 0.023296, "volume": 346992.0, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 0.023279, "high": 0.023385, "low": 0.02313, "close": 0.02313, "volume": 116897.0, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 0.023139, "high": 0.023231, "low": 0.023087, "close": 0.023231, "volume": 207763.0, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 0.023228, "high": 0.023289, "low": 0.023179, "close": 0.023179, "volume": 20561.0, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 0.023144, "high": 0.023163, "low": 0.023115, "close": 0.023117, "volume": 157795.0, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 0.023117, "high": 0.023141, "low": 0.022981, "close": 0.023037, "volume": 185796.0, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 0.023037, "high": 0.023086, "low": 0.023026, "close": 0.023085, "volume": 89954.0, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 0.023096, "high": 0.023168, "low": 0.023078, "close": 0.023153, "volume": 170140.0, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 0.023152, "high": 0.023196, "low": 0.02312, "close": 0.023196, "volume": 681709.0, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 0.023196, "high": 0.023316, "low": 0.023171, "close": 0.023247, "volume": 361111.0, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 0.023247, "high": 0.023379, "low": 0.023239, "close": 0.023285, "volume": 256299.0, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 0.023379, "high": 0.023457, "low": 0.023334, "close": 0.023334, "volume": 205838.0, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 0.023352, "high": 0.023352, "low": 0.023063, "close": 0.023085, "volume": 132323.0, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 0.023162, "high": 0.023162, "low": 0.02308, "close": 0.02308, "volume": 241638.0, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 0.023107, "high": 0.02326, "low": 0.023087, "close": 0.023253, "volume": 268031.0, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 0.023243, "high": 0.023305, "low": 0.023237, "close": 0.023305, "volume": 24827.0, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 0.023358, "high": 0.023594, "low": 0.023358, "close": 0.023514, "volume": 46682.0, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 0.023503, "high": 0.023514, "low": 0.023426, "close": 0.023471, "volume": 44403.0, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 0.023306, "high": 0.023377, "low": 0.023243, "close": 0.023377, "volume": 106819.0, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 0.0232, "high": 0.0232, "low": 0.023027, "close": 0.023027, "volume": 49731.0, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 0.023003, "high": 0.023058, "low": 0.022918, "close": 0.022987, "volume": 447912.0, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 0.022989, "high": 0.023024, "low": 0.022924, "close": 0.023021, "volume": 188259.0, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 0.023021, "high": 0.023021, "low": 0.023021, "close": 0.023021, "volume": 0.0, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 0.023135, "high": 0.023152, "low": 0.023125, "close": 0.023152, "volume": 50952.0, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 0.023183, "high": 0.023189, "low": 0.022947, "close": 0.022957, "volume": 241967.0, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 0.022989, "high": 0.02303, "low": 0.022728, "close": 0.022876, "volume": 399256.0, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 0.022744, "high": 0.022744, "low": 0.022742, "close": 0.022744, "volume": 35000.0, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 0.022833, "high": 0.022859, "low": 0.022833, "close": 0.022859, "volume": 14459.0, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 0.022774, "high": 0.022944, "low": 0.022774, "close": 0.022904, "volume": 32592.0, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 0.022774, "high": 0.022774, "low": 0.022606, "close": 0.02263, "volume": 1256616.0, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 0.022626, "high": 0.022882, "low": 0.022626, "close": 0.022839, "volume": 345613.0, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 0.022889, "high": 0.023206, "low": 0.022889, "close": 0.023134, "volume": 466238.0, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 0.023129, "high": 0.023129, "low": 0.023068, "close": 0.023069, "volume": 114274.0, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 0.023069, "high": 0.023069, "low": 0.023069, "close": 0.023069, "volume": 0.0, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 0.023069, "high": 0.02309, "low": 0.022997, "close": 0.023059, "volume": 259134.0, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 0.02304, "high": 0.023073, "low": 0.0228, "close": 0.0228, "volume": 378286.0, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 0.022876, "high": 0.023, "low": 0.022864, "close": 0.022938, "volume": 688869.0, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 0.022902, "high": 0.022902, "low": 0.022728, "close": 0.022887, "volume": 160973.0, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 0.022858, "high": 0.02286, "low": 0.022847, "close": 0.022847, "volume": 34276.0, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 0.022803, "high": 0.022845, "low": 0.022742, "close": 0.022775, "volume": 128954.0, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 0.022765, "high": 0.022818, "low": 0.022701, "close": 0.022701, "volume": 60745.0, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 0.022763, "high": 0.022763, "low": 0.0225, "close": 0.022522, "volume": 64222.0, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 0.022521, "high": 0.022639, "low": 0.022521, "close": 0.022611, "volume": 31297.0, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 0.022591, "high": 0.022632, "low": 0.022474, "close": 0.022632, "volume": 35173.0, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 0.0227, "high": 0.022703, "low": 0.022569, "close": 0.022703, "volume": 34360.0, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 0.022683, "high": 0.022683, "low": 0.022587, "close": 0.022587, "volume": 2662.0, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 0.022576, "high": 0.022588, "low": 0.02247, "close": 0.022588, "volume": 74767.0, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 0.022556, "high": 0.022609, "low": 0.022533, "close": 0.0226, "volume": 346104.0, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 0.0226, "high": 0.022655, "low": 0.022438, "close": 0.022438, "volume": 1009842.0, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 0.02247, "high": 0.022545, "low": 0.02247, "close": 0.022545, "volume": 69181.0, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 0.022572, "high": 0.022714, "low": 0.022572, "close": 0.022714, "volume": 116607.0, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 0.022687, "high": 0.022687, "low": 0.022618, "close": 0.022619, "volume": 37688.0, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 0.022585, "high": 0.022641, "low": 0.022584, "close": 0.022633, "volume": 54531.0, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 0.022634, "high": 0.022725, "low": 0.022584, "close": 0.022614, "volume": 701084.0, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 0.02262, "high": 0.02269, "low": 0.02262, "close": 0.022633, "volume": 70632.0, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 0.022742, "high": 0.022742, "low": 0.022622, "close": 0.022715, "volume": 269747.0, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 0.022726, "high": 0.02274, "low": 0.022641, "close": 0.02272, "volume": 303150.0, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 0.022693, "high": 0.022693, "low": 0.022215, "close": 0.022363, "volume": 253066.0, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 0.0224, "high": 0.022466, "low": 0.022193, "close": 0.022341, "volume": 57084.0, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 0.02231, "high": 0.022398, "low": 0.022054, "close": 0.022112, "volume": 682947.0, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 0.022119, "high": 0.022302, "low": 0.022119, "close": 0.02225, "volume": 110684.0, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 0.022248, "high": 0.022321, "low": 0.022232, "close": 0.022306, "volume": 56571.0, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 0.022306, "high": 0.022355, "low": 0.022235, "close": 0.022349, "volume": 96304.0, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 0.022322, "high": 0.02257, "low": 0.02231, "close": 0.022523, "volume": 138435.0, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 0.02254, "high": 0.022616, "low": 0.022484, "close": 0.022537, "volume": 63925.0, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 0.022533, "high": 0.022533, "low": 0.022423, "close": 0.022457, "volume": 35433.0, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 0.022453, "high": 0.02248, "low": 0.022405, "close": 0.022438, "volume": 42257.0, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 0.022437, "high": 0.022461, "low": 0.022378, "close": 0.022378, "volume": 43063.0, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 0.022377, "high": 0.022534, "low": 0.022377, "close": 0.022514, "volume": 88161.0, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 0.022535, "high": 0.02257, "low": 0.022445, "close": 0.02254, "volume": 499943.0, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 0.022552, "high": 0.022568, "low": 0.022509, "close": 0.02255, "volume": 719470.0, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 0.022586, "high": 0.022587, "low": 0.022417, "close": 0.022442, "volume": 234854.0, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 0.022377, "high": 0.0225, "low": 0.022377, "close": 0.0225, "volume": 143760.0, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 0.02246, "high": 0.022645, "low": 0.02246, "close": 0.022582, "volume": 432735.0, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 0.022587, "high": 0.022587, "low": 0.02249, "close": 0.02249, "volume": 142322.0, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 0.022479, "high": 0.022479, "low": 0.022326, "close": 0.022347, "volume": 167892.0, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 0.022329, "high": 0.022334, "low": 0.022107, "close": 0.022135, "volume": 285227.0, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 0.022073, "high": 0.022073, "low": 0.02179, "close": 0.021979, "volume": 893232.0, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 0.021998, "high": 0.02205, "low": 0.021983, "close": 0.02203, "volume": 211169.0, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 0.022031, "high": 0.022046, "low": 0.02177, "close": 0.021911, "volume": 484739.0, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 0.021792, "high": 0.021908, "low": 0.021792, "close": 0.021902, "volume": 3429380.0, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 0.021895, "high": 0.021932, "low": 0.02186, "close": 0.021896, "volume": 213022.0, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 0.021922, "high": 0.021967, "low": 0.021844, "close": 0.021844, "volume": 194807.0, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 0.021823, "high": 0.021845, "low": 0.021578, "close": 0.021843, "volume": 522815.0, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 0.021829, "high": 0.021936, "low": 0.021775, "close": 0.021933, "volume": 195707.0, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 0.021926, "high": 0.022021, "low": 0.021926, "close": 0.021985, "volume": 86481.0, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 0.021985, "high": 0.022017, "low": 0.021873, "close": 0.021875, "volume": 38940.0, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 0.021875, "high": 0.021961, "low": 0.021827, "close": 0.021841, "volume": 30735.0, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 0.021867, "high": 0.021878, "low": 0.021828, "close": 0.021878, "volume": 40905.0, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 0.021878, "high": 0.021928, "low": 0.021843, "close": 0.02186, "volume": 43678.0, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 0.021815, "high": 0.021939, "low": 0.021815, "close": 0.021862, "volume": 29318.0, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 0.021822, "high": 0.021822, "low": 0.021546, "close": 0.021645, "volume": 167556.0, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 0.02156, "high": 0.021791, "low": 0.02156, "close": 0.021791, "volume": 120982.0, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 0.021802, "high": 0.021816, "low": 0.021802, "close": 0.021816, "volume": 29562.0, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 0.021757, "high": 0.021859, "low": 0.021757, "close": 0.021785, "volume": 183168.0, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 0.021736, "high": 0.021869, "low": 0.02142, "close": 0.021869, "volume": 256920.0, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 0.021912, "high": 0.022131, "low": 0.021894, "close": 0.022131, "volume": 1057044.0, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 0.022145, "high": 0.022177, "low": 0.021925, "close": 0.022099, "volume": 220449.0, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 0.022004, "high": 0.022227, "low": 0.021966, "close": 0.022227, "volume": 9978539.0, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 0.022227, "high": 0.022301, "low": 0.022172, "close": 0.022301, "volume": 193352.0, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 0.022274, "high": 0.022395, "low": 0.022274, "close": 0.022378, "volume": 224099.0, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 0.022423, "high": 0.022453, "low": 0.022371, "close": 0.022371, "volume": 452533.0, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 0.022427, "high": 0.022544, "low": 0.022427, "close": 0.022452, "volume": 353215.0, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 0.022494, "high": 0.022542, "low": 0.022473, "close": 0.022473, "volume": 191871.0, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 0.022461, "high": 0.022465, "low": 0.022388, "close": 0.022431, "volume": 1500543.0, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 0.022448, "high": 0.022534, "low": 0.022448, "close": 0.022499, "volume": 161127.0, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 0.022536, "high": 0.022552, "low": 0.022433, "close": 0.022436, "volume": 373649.0, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 0.022451, "high": 0.022505, "low": 0.022451, "close": 0.022475, "volume": 143493.0, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 0.022442, "high": 0.022442, "low": 0.02233, "close": 0.02233, "volume": 24189.0, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 0.022296, "high": 0.022347, "low": 0.022206, "close": 0.022206, "volume": 79165.0, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 0.022208, "high": 0.022296, "low": 0.022208, "close": 0.022296, "volume": 99571.0, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 0.022303, "high": 0.022303, "low": 0.022252, "close": 0.022263, "volume": 74234.0, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 0.022245, "high": 0.022245, "low": 0.022197, "close": 0.022242, "volume": 5518.0, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 0.022295, "high": 0.022341, "low": 0.022289, "close": 0.022341, "volume": 59241.0, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 0.022334, "high": 0.022358, "low": 0.022334, "close": 0.022348, "volume": 44744.0, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 0.022366, "high": 0.022366, "low": 0.022365, "close": 0.022365, "volume": 24677.0, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 0.022413, "high": 0.022413, "low": 0.022413, "close": 0.022413, "volume": 760.0, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 0.022423, "high": 0.022479, "low": 0.022423, "close": 0.022468, "volume": 25878.0, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 0.022485, "high": 0.02252, "low": 0.022485, "close": 0.02252, "volume": 5070.0, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 0.022498, "high": 0.022498, "low": 0.022493, "close": 0.022493, "volume": 3338.0, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 0.022559, "high": 0.022645, "low": 0.022534, "close": 0.022534, "volume": 65447.0, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 0.022565, "high": 0.022632, "low": 0.022565, "close": 0.022632, "volume": 23691.0, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 0.022617, "high": 0.022619, "low": 0.022527, "close": 0.022527, "volume": 31461.0, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 0.022501, "high": 0.022516, "low": 0.022485, "close": 0.022511, "volume": 29170.0, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 0.02248, "high": 0.022519, "low": 0.02248, "close": 0.022512, "volume": 36186.0, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 0.022507, "high": 0.022507, "low": 0.022454, "close": 0.022486, "volume": 127136.0, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 0.022486, "high": 0.022507, "low": 0.022469, "close": 0.022476, "volume": 86628.0, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 0.022517, "high": 0.022606, "low": 0.022517, "close": 0.022602, "volume": 50782.0, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 0.022577, "high": 0.022577, "low": 0.022577, "close": 0.022577, "volume": 5751.0, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 0.022509, "high": 0.02257, "low": 0.022484, "close": 0.022554, "volume": 1127763.0, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 0.022561, "high": 0.022591, "low": 0.022552, "close": 0.022565, "volume": 331953.0, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 0.0226, "high": 0.022617, "low": 0.022599, "close": 0.022599, "volume": 24559.0, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 0.022611, "high": 0.022611, "low": 0.022502, "close": 0.022562, "volume": 233055.0, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 0.02262, "high": 0.022768, "low": 0.02262, "close": 0.022714, "volume": 518199.0, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 0.022718, "high": 0.022739, "low": 0.022663, "close": 0.022663, "volume": 171607.0, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 0.022766, "high": 0.022766, "low": 0.022766, "close": 0.022766, "volume": 2000.0, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 0.022675, "high": 0.022675, "low": 0.022651, "close": 0.022651, "volume": 38765.0, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 0.022655, "high": 0.022674, "low": 0.022541, "close": 0.022557, "volume": 54726.0, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 0.022557, "high": 0.022557, "low": 0.022557, "close": 0.022557, "volume": 0.0, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 0.022505, "high": 0.022505, "low": 0.022505, "close": 0.022505, "volume": 4769.0, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 0.022502, "high": 0.022502, "low": 0.02243, "close": 0.02243, "volume": 151955.0, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 0.022391, "high": 0.022414, "low": 0.022368, "close": 0.022368, "volume": 152402.0, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 0.022332, "high": 0.022332, "low": 0.022183, "close": 0.022289, "volume": 308412.0, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 0.022197, "high": 0.022423, "low": 0.022134, "close": 0.022422, "volume": 210287.0, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 0.022407, "high": 0.022436, "low": 0.022374, "close": 0.022394, "volume": 100061.0, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 0.022442, "high": 0.022444, "low": 0.022381, "close": 0.022381, "volume": 57084.0, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 0.0224, "high": 0.022413, "low": 0.022389, "close": 0.022389, "volume": 13458.0, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 0.022389, "high": 0.022389, "low": 0.022389, "close": 0.022389, "volume": 0.0, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 0.022335, "high": 0.022587, "low": 0.022326, "close": 0.022586, "volume": 95690.0, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 0.022632, "high": 0.022645, "low": 0.022546, "close": 0.022546, "volume": 108754.0, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 0.022621, "high": 0.022758, "low": 0.022605, "close": 0.022715, "volume": 71517.0, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 0.02271, "high": 0.022778, "low": 0.02271, "close": 0.02275, "volume": 34099.0, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 0.022761, "high": 0.022761, "low": 0.022634, "close": 0.022698, "volume": 856787.0, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 0.022746, "high": 0.022961, "low": 0.022746, "close": 0.022853, "volume": 667288.0, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 0.022845, "high": 0.022845, "low": 0.022731, "close": 0.022763, "volume": 110585.0, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 0.022798, "high": 0.022812, "low": 0.022705, "close": 0.022705, "volume": 20283.0, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 0.022698, "high": 0.022701, "low": 0.022501, "close": 0.022501, "volume": 87563.0, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 0.022567, "high": 0.022567, "low": 0.022567, "close": 0.022567, "volume": 33238.0, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 0.022475, "high": 0.022475, "low": 0.022406, "close": 0.022465, "volume": 64152.0, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 0.022398, "high": 0.022429, "low": 0.022307, "close": 0.022429, "volume": 109565.0, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 0.02239, "high": 0.022392, "low": 0.022383, "close": 0.022383, "volume": 46498.0, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 0.022405, "high": 0.022405, "low": 0.022404, "close": 0.022404, "volume": 4709.0, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 0.022416, "high": 0.022424, "low": 0.022252, "close": 0.02228, "volume": 76417.0, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 0.022422, "high": 0.022467, "low": 0.022383, "close": 0.022383, "volume": 163473.0, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 0.022425, "high": 0.022492, "low": 0.022425, "close": 0.022492, "volume": 15211.0, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 0.022504, "high": 0.022569, "low": 0.022504, "close": 0.022566, "volume": 20569.0, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 0.022587, "high": 0.022587, "low": 0.022587, "close": 0.022587, "volume": 3146.0, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 0.022641, "high": 0.022644, "low": 0.022468, "close": 0.022482, "volume": 174878.0, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 0.022474, "high": 0.022563, "low": 0.02244, "close": 0.022521, "volume": 176092.0, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 0.022377, "high": 0.022377, "low": 0.022198, "close": 0.022361, "volume": 197221.0, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 0.022407, "high": 0.022407, "low": 0.022305, "close": 0.022402, "volume": 33019.0, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 0.022362, "high": 0.022362, "low": 0.022303, "close": 0.022304, "volume": 46655.0, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 0.022304, "high": 0.02231, "low": 0.022302, "close": 0.022302, "volume": 1006682.0, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 0.022375, "high": 0.022443, "low": 0.02237, "close": 0.022443, "volume": 1952999.0, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 0.022455, "high": 0.022563, "low": 0.022436, "close": 0.022436, "volume": 327128.0, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 0.02244, "high": 0.0225, "low": 0.02244, "close": 0.0225, "volume": 97002.0, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 0.022426, "high": 0.022461, "low": 0.02241, "close": 0.022461, "volume": 793655.0, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 0.022478, "high": 0.022494, "low": 0.022377, "close": 0.022488, "volume": 495677.0, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 0.022504, "high": 0.022504, "low": 0.022443, "close": 0.022453, "volume": 73807.0, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 0.022433, "high": 0.022565, "low": 0.022319, "close": 0.022476, "volume": 640891.0, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 0.022377, "high": 0.022408, "low": 0.022296, "close": 0.022382, "volume": 37157.0, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 0.022356, "high": 0.022376, "low": 0.022356, "close": 0.022376, "volume": 94527.0, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 0.022423, "high": 0.022423, "low": 0.022416, "close": 0.022416, "volume": 4213.0, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 1000.0, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 0.02243, "high": 0.02243, "low": 0.022406, "close": 0.022421, "volume": 87059.0, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 0.022421, "high": 0.022421, "low": 0.022421, "close": 0.022421, "volume": 0.0, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 0.022362, "high": 0.022362, "low": 0.022362, "close": 0.022362, "volume": 18100.0, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 0.022296, "high": 0.022296, "low": 0.022292, "close": 0.022294, "volume": 4459.0, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 0.022215, "high": 0.022264, "low": 0.02217, "close": 0.022254, "volume": 188179.0, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 0.022194, "high": 0.022284, "low": 0.022194, "close": 0.022266, "volume": 55618.0, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 0.022336, "high": 0.022341, "low": 0.022325, "close": 0.022325, "volume": 16423.0, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 0.022322, "high": 0.022341, "low": 0.022285, "close": 0.022341, "volume": 25775.0, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 0.022386, "high": 0.022618, "low": 0.022386, "close": 0.022541, "volume": 1059569.0, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 0.022645, "high": 0.022645, "low": 0.022571, "close": 0.022632, "volume": 1435037.0, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 0.022645, "high": 0.022834, "low": 0.022645, "close": 0.022755, "volume": 241841.0, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 0.022856, "high": 0.022917, "low": 0.022788, "close": 0.022917, "volume": 163689.0, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 0.022983, "high": 0.023663, "low": 0.022983, "close": 0.023309, "volume": 4473951.0, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 0.023295, "high": 0.023338, "low": 0.0231, "close": 0.023168, "volume": 2984634.0, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 0.023183, "high": 0.023232, "low": 0.022978, "close": 0.022995, "volume": 359821.0, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 0.023022, "high": 0.023022, "low": 0.022768, "close": 0.0229, "volume": 767304.0, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 0.022905, "high": 0.02302, "low": 0.022814, "close": 0.02302, "volume": 1286847.0, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 0.023009, "high": 0.023009, "low": 0.02277, "close": 0.022854, "volume": 248342.0, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 0.022853, "high": 0.022917, "low": 0.02281, "close": 0.022864, "volume": 311582.0, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 0.022949, "high": 0.023016, "low": 0.022896, "close": 0.022986, "volume": 57870.0, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 0.023061, "high": 0.023169, "low": 0.022934, "close": 0.023111, "volume": 90751.0, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 0.023137, "high": 0.023234, "low": 0.023084, "close": 0.023234, "volume": 392405.0, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 0.023141, "high": 0.023253, "low": 0.023135, "close": 0.023189, "volume": 2290938.0, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 0.023183, "high": 0.023288, "low": 0.023173, "close": 0.023258, "volume": 391347.0, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 0.023142, "high": 0.023181, "low": 0.023108, "close": 0.023181, "volume": 283179.0, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 0.023192, "high": 0.023338, "low": 0.023192, "close": 0.023263, "volume": 119195.0, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 0.023353, "high": 0.023353, "low": 0.023206, "close": 0.023212, "volume": 21898.0, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 0.023212, "high": 0.023496, "low": 0.023184, "close": 0.023462, "volume": 46830.0, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 0.023403, "high": 0.023439, "low": 0.023369, "close": 0.023385, "volume": 255979.0, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 0.023377, "high": 0.023426, "low": 0.023291, "close": 0.023426, "volume": 11926.0, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 0.023496, "high": 0.023576, "low": 0.023291, "close": 0.023291, "volume": 285026.0, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 0.023243, "high": 0.023287, "low": 0.023121, "close": 0.023121, "volume": 41118.0, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 0.023102, "high": 0.023305, "low": 0.022954, "close": 0.023304, "volume": 381284.0, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 0.023286, "high": 0.023455, "low": 0.023286, "close": 0.023291, "volume": 44704.0, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 0.023307, "high": 0.023423, "low": 0.023287, "close": 0.023321, "volume": 110913.0, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 0.023336, "high": 0.023358, "low": 0.023201, "close": 0.023227, "volume": 107850.0, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 0.023217, "high": 0.023337, "low": 0.023174, "close": 0.023337, "volume": 94200.0, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 0.023337, "high": 0.023415, "low": 0.023234, "close": 0.023245, "volume": 170195.0, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 0.023266, "high": 0.023389, "low": 0.023206, "close": 0.023366, "volume": 192789.0, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 0.023408, "high": 0.023464, "low": 0.023277, "close": 0.023383, "volume": 196820.0, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 0.023383, "high": 0.023423, "low": 0.023253, "close": 0.02339, "volume": 1763977.0, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 0.023358, "high": 0.023506, "low": 0.023312, "close": 0.023439, "volume": 205804.0, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 0.023439, "high": 0.023502, "low": 0.023345, "close": 0.023373, "volume": 247719.0, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 0.023365, "high": 0.023726, "low": 0.023357, "close": 0.023549, "volume": 547642.0, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 0.023562, "high": 0.023635, "low": 0.02344, "close": 0.023519, "volume": 167468.0, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 0.023515, "high": 0.023655, "low": 0.023324, "close": 0.023324, "volume": 95008.0, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 0.023347, "high": 0.023671, "low": 0.023291, "close": 0.023619, "volume": 77282.0, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 0.023638, "high": 0.023726, "low": 0.02359, "close": 0.023725, "volume": 305129.0, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 0.023719, "high": 0.02384, "low": 0.023679, "close": 0.023781, "volume": 136057.0, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 0.023795, "high": 0.024003, "low": 0.023719, "close": 0.023735, "volume": 558848.0, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 0.023747, "high": 0.023795, "low": 0.023428, "close": 0.023649, "volume": 163884.0, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 0.023647, "high": 0.023682, "low": 0.023523, "close": 0.023595, "volume": 52914.0, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 0.023599, "high": 0.023602, "low": 0.023372, "close": 0.023456, "volume": 69170.0, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 0.023456, "high": 0.023468, "low": 0.023291, "close": 0.023419, "volume": 38344.0, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 0.02342, "high": 0.023534, "low": 0.023376, "close": 0.023444, "volume": 37734.0, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 0.023444, "high": 0.023652, "low": 0.023321, "close": 0.023652, "volume": 56979.0, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 0.023652, "high": 0.023656, "low": 0.023122, "close": 0.023167, "volume": 127443.0, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 0.023179, "high": 0.023439, "low": 0.023174, "close": 0.023289, "volume": 52364.0, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 0.023251, "high": 0.023405, "low": 0.02318, "close": 0.023216, "volume": 59637.0, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 0.023211, "high": 0.02325, "low": 0.023107, "close": 0.023183, "volume": 174444.0, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 0.023199, "high": 0.023275, "low": 0.023161, "close": 0.023215, "volume": 228917.0, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 0.023215, "high": 0.023273, "low": 0.023177, "close": 0.023251, "volume": 473380.0, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 0.023277, "high": 0.023429, "low": 0.023277, "close": 0.02337, "volume": 364559.0, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 0.023393, "high": 0.023393, "low": 0.022837, "close": 0.023033, "volume": 954505.0, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 0.023022, "high": 0.023034, "low": 0.022927, "close": 0.023018, "volume": 886084.0, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 0.023018, "high": 0.023099, "low": 0.022814, "close": 0.022963, "volume": 226920.0, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 0.022955, "high": 0.022985, "low": 0.022827, "close": 0.022906, "volume": 133696.0, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 0.022907, "high": 0.023013, "low": 0.022705, "close": 0.022943, "volume": 439364.0, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 0.022942, "high": 0.023125, "low": 0.022871, "close": 0.023074, "volume": 149852.0, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 0.023111, "high": 0.023111, "low": 0.022754, "close": 0.022754, "volume": 82343.0, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 0.022871, "high": 0.022902, "low": 0.022814, "close": 0.02287, "volume": 103697.0, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 0.02289, "high": 0.022982, "low": 0.02289, "close": 0.022982, "volume": 43276.0, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 0.022982, "high": 0.022982, "low": 0.022982, "close": 0.022982, "volume": 0.0, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 0.02295, "high": 0.022955, "low": 0.022888, "close": 0.022925, "volume": 16199.0, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 0.022921, "high": 0.022921, "low": 0.022638, "close": 0.022699, "volume": 244117.0, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 0.022704, "high": 0.022943, "low": 0.022646, "close": 0.022824, "volume": 549577.0, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 0.022827, "high": 0.022872, "low": 0.022767, "close": 0.02287, "volume": 144899.0, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 0.02287, "high": 0.022968, "low": 0.022791, "close": 0.022846, "volume": 69744.0, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 0.022837, "high": 0.022917, "low": 0.022753, "close": 0.022854, "volume": 123703.0, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 0.02284, "high": 0.023072, "low": 0.022705, "close": 0.02296, "volume": 143213.0, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 0.022957, "high": 0.023299, "low": 0.022941, "close": 0.023178, "volume": 92134.0, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 0.023185, "high": 0.023379, "low": 0.023071, "close": 0.023342, "volume": 50782.0, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 0.023342, "high": 0.023372, "low": 0.023206, "close": 0.023293, "volume": 50632.0, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 0.02333, "high": 0.023579, "low": 0.023286, "close": 0.023532, "volume": 160036.0, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 0.023521, "high": 0.023524, "low": 0.023426, "close": 0.023494, "volume": 176884.0, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 0.023458, "high": 0.023502, "low": 0.023413, "close": 0.023491, "volume": 500675.0, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 0.023539, "high": 0.02358, "low": 0.023507, "close": 0.02358, "volume": 170348.0, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 0.023593, "high": 0.023741, "low": 0.023584, "close": 0.023636, "volume": 144001.0, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 0.023648, "high": 0.023648, "low": 0.023485, "close": 0.023485, "volume": 922794.0, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 0.023542, "high": 0.023626, "low": 0.023535, "close": 0.023586, "volume": 214490.0, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 0.023585, "high": 0.023585, "low": 0.02352, "close": 0.023555, "volume": 73526.0, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 0.023571, "high": 0.023625, "low": 0.023556, "close": 0.023625, "volume": 108285.0, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 0.0236, "high": 0.023616, "low": 0.023575, "close": 0.023591, "volume": 175694.0, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 0.023583, "high": 0.023682, "low": 0.023534, "close": 0.023638, "volume": 226081.0, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 0.023658, "high": 0.023836, "low": 0.023614, "close": 0.023794, "volume": 337757.0, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 0.023788, "high": 0.023817, "low": 0.023634, "close": 0.023634, "volume": 60554.0, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 0.023607, "high": 0.023607, "low": 0.023607, "close": 0.023607, "volume": 1142.0, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 0.023767, "high": 0.023831, "low": 0.023757, "close": 0.023788, "volume": 155858.0, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 0.023856, "high": 0.023973, "low": 0.023856, "close": 0.023944, "volume": 70579.0, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 0.023926, "high": 0.024133, "low": 0.023926, "close": 0.024093, "volume": 69117.0, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 0.024069, "high": 0.024166, "low": 0.024069, "close": 0.024099, "volume": 40601.0, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 0.024173, "high": 0.024269, "low": 0.023764, "close": 0.023772, "volume": 166299.0, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 0.023783, "high": 0.023783, "low": 0.023634, "close": 0.023766, "volume": 99709.0, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 0.023733, "high": 0.023894, "low": 0.023733, "close": 0.023894, "volume": 81006.0, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 0.023909, "high": 0.023951, "low": 0.023721, "close": 0.023951, "volume": 135675.0, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 0.023981, "high": 0.024032, "low": 0.023808, "close": 0.023834, "volume": 371998.0, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 0.023887, "high": 0.02411, "low": 0.023859, "close": 0.023973, "volume": 105641.0, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 0.024031, "high": 0.024337, "low": 0.02403, "close": 0.024296, "volume": 290491.0, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 0.024243, "high": 0.024358, "low": 0.023836, "close": 0.02403, "volume": 331183.0, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 0.023895, "high": 0.024058, "low": 0.023808, "close": 0.024047, "volume": 325232.0, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 0.024018, "high": 0.024093, "low": 0.023895, "close": 0.024031, "volume": 32931.0, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 0.024095, "high": 0.024097, "low": 0.02399, "close": 0.02399, "volume": 174354.0, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 0.024044, "high": 0.02409, "low": 0.024044, "close": 0.02409, "volume": 2248.0, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 0.024028, "high": 0.024028, "low": 0.023747, "close": 0.023752, "volume": 278328.0, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 0.02379, "high": 0.024031, "low": 0.023787, "close": 0.024031, "volume": 68441.0, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 0.024065, "high": 0.024119, "low": 0.023856, "close": 0.023856, "volume": 136905.0, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 0.023871, "high": 0.024031, "low": 0.023871, "close": 0.024031, "volume": 43911.0, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 0.024119, "high": 0.02415, "low": 0.024047, "close": 0.024083, "volume": 1012347.0, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 0.024173, "high": 0.024204, "low": 0.024131, "close": 0.024131, "volume": 118167.0, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 0.024174, "high": 0.024174, "low": 0.024084, "close": 0.024084, "volume": 40960.0, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 0.024171, "high": 0.024171, "low": 0.024087, "close": 0.024087, "volume": 2362.0, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 0.023983, "high": 0.024141, "low": 0.023983, "close": 0.02409, "volume": 140453.0, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 0.024142, "high": 0.024302, "low": 0.024137, "close": 0.024296, "volume": 171514.0, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 0.024304, "high": 0.024459, "low": 0.024071, "close": 0.024253, "volume": 449672.0, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 0.024178, "high": 0.024298, "low": 0.023895, "close": 0.023895, "volume": 228268.0, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 0.024031, "high": 0.024031, "low": 0.023993, "close": 0.023994, "volume": 7888.0, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 0.024056, "high": 0.024056, "low": 0.023997, "close": 0.023997, "volume": 7477.0, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 0.024082, "high": 0.024088, "low": 0.023887, "close": 0.023947, "volume": 119386.0, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 0.023836, "high": 0.023836, "low": 0.023664, "close": 0.023693, "volume": 137784.0, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 0.023722, "high": 0.023887, "low": 0.023657, "close": 0.023887, "volume": 396869.0, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 0.023848, "high": 0.023866, "low": 0.023486, "close": 0.023595, "volume": 344461.0, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 0.023577, "high": 0.023643, "low": 0.023577, "close": 0.023643, "volume": 32342.0, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 0.023594, "high": 0.023619, "low": 0.023589, "close": 0.023612, "volume": 102955.0, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 0.023612, "high": 0.023612, "low": 0.023612, "close": 0.023612, "volume": 0.0, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 0.023792, "high": 0.023792, "low": 0.02376, "close": 0.023769, "volume": 29666.0, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 0.023771, "high": 0.023803, "low": 0.023771, "close": 0.023803, "volume": 5930.0, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 0.02382, "high": 0.023857, "low": 0.023671, "close": 0.023715, "volume": 367461.0, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 0.023614, "high": 0.023614, "low": 0.023243, "close": 0.023435, "volume": 209069.0, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 0.023487, "high": 0.023583, "low": 0.023487, "close": 0.02355, "volume": 238073.0, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 0.023548, "high": 0.02376, "low": 0.023495, "close": 0.023534, "volume": 414434.0, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 0.023549, "high": 0.023649, "low": 0.023413, "close": 0.023532, "volume": 440107.0, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 0.023532, "high": 0.023559, "low": 0.023352, "close": 0.023476, "volume": 55959.0, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 0.023474, "high": 0.023557, "low": 0.023453, "close": 0.023554, "volume": 44168.0, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 0.023644, "high": 0.023727, "low": 0.023644, "close": 0.023694, "volume": 127606.0, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 426.0, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 0.023631, "high": 0.023631, "low": 0.02346, "close": 0.023588, "volume": 198986.0, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 0.023561, "high": 0.023616, "low": 0.023561, "close": 0.023597, "volume": 20228.0, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 5036.0, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 0.023725, "high": 0.024001, "low": 0.023722, "close": 0.024001, "volume": 347280.0, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 0.023915, "high": 0.023949, "low": 0.023829, "close": 0.023938, "volume": 87517.0, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 0.023949, "high": 0.024053, "low": 0.023942, "close": 0.023942, "volume": 77289.0, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 0.023973, "high": 0.024015, "low": 0.023947, "close": 0.023947, "volume": 87170.0, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 0.023937, "high": 0.024242, "low": 0.023725, "close": 0.023725, "volume": 2578677.0, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 0.02368, "high": 0.023751, "low": 0.023524, "close": 0.023684, "volume": 358846.0, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 0.02363, "high": 0.023793, "low": 0.023557, "close": 0.023764, "volume": 79772.0, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 0.023686, "high": 0.023804, "low": 0.023686, "close": 0.023784, "volume": 115213.0, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 0.023784, "high": 0.023784, "low": 0.023784, "close": 0.023784, "volume": 0.0, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 0.023791, "high": 0.023941, "low": 0.023772, "close": 0.023908, "volume": 365774.0, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 0.023755, "high": 0.023802, "low": 0.023739, "close": 0.023739, "volume": 189660.0, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 0.023701, "high": 0.023904, "low": 0.0237, "close": 0.023904, "volume": 42290.0, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 0.023837, "high": 0.023837, "low": 0.023748, "close": 0.023783, "volume": 326603.0, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 0.023827, "high": 0.023987, "low": 0.023826, "close": 0.023954, "volume": 196003.0, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 0.023974, "high": 0.023996, "low": 0.023919, "close": 0.023919, "volume": 11407.0, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 0.024044, "high": 0.024258, "low": 0.024044, "close": 0.024206, "volume": 113533.0, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 0.024144, "high": 0.02415, "low": 0.024119, "close": 0.02415, "volume": 127677.0, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 0.024049, "high": 0.024068, "low": 0.024025, "close": 0.024036, "volume": 168547.0, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 0.023986, "high": 0.023999, "low": 0.023901, "close": 0.02396, "volume": 116475.0, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 0.024003, "high": 0.024003, "low": 0.023878, "close": 0.023894, "volume": 306231.0, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 0.023912, "high": 0.02396, "low": 0.023875, "close": 0.023892, "volume": 163834.0, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 0.024036, "high": 0.024058, "low": 0.024008, "close": 0.024058, "volume": 12333.0, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 0.024053, "high": 0.024053, "low": 0.023949, "close": 0.023949, "volume": 25686.0, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 0.024, "high": 0.024023, "low": 0.023951, "close": 0.023962, "volume": 270197.0, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 0.02394, "high": 0.02394, "low": 0.023936, "close": 0.023936, "volume": 32758.0, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 0.024009, "high": 0.024009, "low": 0.024009, "close": 0.024009, "volume": 1027730.0, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 0.023901, "high": 0.02391, "low": 0.023742, "close": 0.023838, "volume": 1291739.0, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 0.023779, "high": 0.023915, "low": 0.023762, "close": 0.023868, "volume": 63572.0, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 0.023812, "high": 0.023812, "low": 0.023543, "close": 0.023543, "volume": 86482.0, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 0.023492, "high": 0.023644, "low": 0.023461, "close": 0.023573, "volume": 287587.0, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 0.023597, "high": 0.023601, "low": 0.023565, "close": 0.023584, "volume": 57237.0, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 0.023584, "high": 0.02364, "low": 0.02346, "close": 0.023481, "volume": 123760.0, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 0.023518, "high": 0.023528, "low": 0.023518, "close": 0.023518, "volume": 10924.0, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 0.023537, "high": 0.023537, "low": 0.023528, "close": 0.023528, "volume": 26725.0, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 0.02362, "high": 0.023635, "low": 0.023503, "close": 0.023503, "volume": 29299.0, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 0.023449, "high": 0.023449, "low": 0.023449, "close": 0.023449, "volume": 34644.0, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 0.023499, "high": 0.023557, "low": 0.023487, "close": 0.02351, "volume": 265374.0, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 0.023495, "high": 0.023503, "low": 0.023432, "close": 0.023449, "volume": 63276.0, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 0.023507, "high": 0.02356, "low": 0.023483, "close": 0.023483, "volume": 138739.0, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 0.02342, "high": 0.023489, "low": 0.023348, "close": 0.023489, "volume": 125132.0, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 0.023604, "high": 0.023656, "low": 0.023553, "close": 0.023553, "volume": 59204.0, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 0.023485, "high": 0.023491, "low": 0.023454, "close": 0.023491, "volume": 6290.0, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 0.023587, "high": 0.02366, "low": 0.023551, "close": 0.023623, "volume": 325219.0, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 0.023626, "high": 0.023671, "low": 0.023626, "close": 0.023671, "volume": 61369.0, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 0.023695, "high": 0.023695, "low": 0.023598, "close": 0.023599, "volume": 14970.0, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 0.023555, "high": 0.023555, "low": 0.023454, "close": 0.023454, "volume": 14207.0, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 0.023276, "high": 0.023297, "low": 0.023076, "close": 0.023297, "volume": 84851.0, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 0.023462, "high": 0.023462, "low": 0.023462, "close": 0.023462, "volume": 10656.0, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 0.023487, "high": 0.023487, "low": 0.023352, "close": 0.023352, "volume": 52346.0, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 0.023063, "high": 0.023188, "low": 0.022944, "close": 0.023187, "volume": 273227.0, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 0.023267, "high": 0.023267, "low": 0.023229, "close": 0.023229, "volume": 32602.0, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 0.023138, "high": 0.023205, "low": 0.023108, "close": 0.023143, "volume": 327179.0, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 0.023117, "high": 0.023239, "low": 0.023088, "close": 0.023174, "volume": 192984.0, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 0.023288, "high": 0.023368, "low": 0.023288, "close": 0.023316, "volume": 318002.0, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 0.023316, "high": 0.023373, "low": 0.023254, "close": 0.023324, "volume": 329113.0, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 0.023314, "high": 0.023314, "low": 0.023314, "close": 0.023314, "volume": 1931.0, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 0.023426, "high": 0.023426, "low": 0.023318, "close": 0.023362, "volume": 1129507.0, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 0.023212, "high": 0.024019, "low": 0.023212, "close": 0.02346, "volume": 1953122.0, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 0.023605, "high": 0.023887, "low": 0.023243, "close": 0.023444, "volume": 240155.0, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 0.023418, "high": 0.02342, "low": 0.022881, "close": 0.022881, "volume": 1166207.0, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 0.022994, "high": 0.023135, "low": 0.022994, "close": 0.023093, "volume": 100498.0, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 0.023093, "high": 0.023093, "low": 0.023093, "close": 0.023093, "volume": 0.0, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 0.023093, "high": 0.023093, "low": 0.023093, "close": 0.023093, "volume": 0.0, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 0.023288, "high": 0.023434, "low": 0.023269, "close": 0.023425, "volume": 1023878.0, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 0.023384, "high": 0.023525, "low": 0.023307, "close": 0.023525, "volume": 924922.0, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 0.023525, "high": 0.023645, "low": 0.023525, "close": 0.0236, "volume": 52614.0, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 0.023605, "high": 0.02376, "low": 0.023605, "close": 0.023739, "volume": 207389.0, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 0.023735, "high": 0.023887, "low": 0.023725, "close": 0.023748, "volume": 629904.0, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 2000.0, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 0.023792, "high": 0.023792, "low": 0.023744, "close": 0.023744, "volume": 1072831.0, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 0.023766, "high": 0.023849, "low": 0.023651, "close": 0.023651, "volume": 85753.0, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 0.023624, "high": 0.02365, "low": 0.023583, "close": 0.023626, "volume": 63603.0, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 0.02368, "high": 0.023777, "low": 0.02368, "close": 0.023761, "volume": 45793.0, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 0.023852, "high": 0.023852, "low": 0.02377, "close": 0.02377, "volume": 21595.0, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 0.02372, "high": 0.02372, "low": 0.023398, "close": 0.023433, "volume": 473632.0, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 0.02364, "high": 0.02364, "low": 0.023388, "close": 0.023388, "volume": 51567.0, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 0.023543, "high": 0.023684, "low": 0.023497, "close": 0.023497, "volume": 104447.0, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 0.023476, "high": 0.023836, "low": 0.023476, "close": 0.023788, "volume": 67962.0, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 0.02377, "high": 0.02377, "low": 0.023646, "close": 0.023679, "volume": 401825.0, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 0.023752, "high": 0.023866, "low": 0.023715, "close": 0.023866, "volume": 387359.0, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 0.023841, "high": 0.023841, "low": 0.023778, "close": 0.023792, "volume": 200856.0, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 0.02373, "high": 0.02377, "low": 0.023684, "close": 0.023753, "volume": 160757.0, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 0.023796, "high": 0.023813, "low": 0.023736, "close": 0.023778, "volume": 1125799.0, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 0.023751, "high": 0.02381, "low": 0.02374, "close": 0.023767, "volume": 128796.0, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 0.023767, "high": 0.023927, "low": 0.023751, "close": 0.0239, "volume": 1022405.0, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 0.023902, "high": 0.023935, "low": 0.023569, "close": 0.02364, "volume": 678216.0, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 0.023629, "high": 0.023726, "low": 0.023372, "close": 0.023699, "volume": 2315675.0, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 0.023689, "high": 0.023961, "low": 0.023614, "close": 0.023938, "volume": 328522.0, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 0.023934, "high": 0.024103, "low": 0.023842, "close": 0.024013, "volume": 119592.0, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 0.024013, "high": 0.024172, "low": 0.023999, "close": 0.024161, "volume": 305650.0, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 0.02416, "high": 0.02439, "low": 0.024111, "close": 0.02439, "volume": 134450.0, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 0.02439, "high": 0.024574, "low": 0.024334, "close": 0.024522, "volume": 408616.0, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 0.024522, "high": 0.0261, "low": 0.024376, "close": 0.024504, "volume": 4889959.0, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 0.024663, "high": 0.024861, "low": 0.024629, "close": 0.024861, "volume": 302326.0, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 0.02481, "high": 0.024817, "low": 0.024772, "close": 0.024781, "volume": 20024.0, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 0.02484, "high": 0.024865, "low": 0.024783, "close": 0.024831, "volume": 35736.0, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 0.024607, "high": 0.02475, "low": 0.024582, "close": 0.02475, "volume": 28549.0, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 0.024752, "high": 0.024861, "low": 0.024733, "close": 0.024861, "volume": 261941.0, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 0.024809, "high": 0.024819, "low": 0.024579, "close": 0.02461, "volume": 4536722.0, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 0.024582, "high": 0.025095, "low": 0.024389, "close": 0.025095, "volume": 2718540.0, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 0.025024, "high": 0.0251, "low": 0.02488, "close": 0.02488, "volume": 283756.0, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 0.025119, "high": 0.025404, "low": 0.025119, "close": 0.025341, "volume": 324319.0, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 0.025268, "high": 0.025304, "low": 0.024794, "close": 0.024828, "volume": 216537.0, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 0.024848, "high": 0.024938, "low": 0.024659, "close": 0.024877, "volume": 201476.0, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 0.024934, "high": 0.025054, "low": 0.024841, "close": 0.025054, "volume": 107410.0, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 0.024905, "high": 0.025095, "low": 0.024905, "close": 0.025095, "volume": 33460.0, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 0.025225, "high": 0.025342, "low": 0.025179, "close": 0.025342, "volume": 209498.0, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 0.025317, "high": 0.025466, "low": 0.025317, "close": 0.025466, "volume": 2451.0, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 0.025452, "high": 0.025452, "low": 0.025291, "close": 0.025405, "volume": 78329.0, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 0.025462, "high": 0.025462, "low": 0.02527, "close": 0.025322, "volume": 365578.0, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 0.025365, "high": 0.025454, "low": 0.025344, "close": 0.02542, "volume": 61145.0, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 0.025437, "high": 0.025665, "low": 0.025354, "close": 0.025619, "volume": 469687.0, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 0.025633, "high": 0.025633, "low": 0.025508, "close": 0.025558, "volume": 148742.0, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 0.025609, "high": 0.025661, "low": 0.025568, "close": 0.025631, "volume": 108554.0, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 0.025662, "high": 0.025733, "low": 0.025423, "close": 0.025646, "volume": 166281.0, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 0.025655, "high": 0.02575, "low": 0.025517, "close": 0.02553, "volume": 58603.0, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 0.025468, "high": 0.02568, "low": 0.025437, "close": 0.025589, "volume": 90064.0, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 0.025589, "high": 0.025808, "low": 0.025589, "close": 0.025694, "volume": 163841.0, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 0.025694, "high": 0.025694, "low": 0.025694, "close": 0.025694, "volume": 0.0, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 0.025518, "high": 0.025518, "low": 0.025353, "close": 0.025396, "volume": 33851.0, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 0.0253, "high": 0.025317, "low": 0.025281, "close": 0.025281, "volume": 32899.0, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 0.025358, "high": 0.02544, "low": 0.025357, "close": 0.025422, "volume": 75207.0, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 0.025563, "high": 0.025761, "low": 0.025563, "close": 0.025644, "volume": 61211.0, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 0.025517, "high": 0.02557, "low": 0.025517, "close": 0.02557, "volume": 2831.0, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 0.025567, "high": 0.025589, "low": 0.025354, "close": 0.025407, "volume": 50356.0, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 0.0255, "high": 0.025545, "low": 0.02525, "close": 0.025344, "volume": 1764427.0, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 0.02539, "high": 0.025683, "low": 0.025378, "close": 0.025613, "volume": 309525.0, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 0.025626, "high": 0.025784, "low": 0.025626, "close": 0.025781, "volume": 157759.0, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 0.0257, "high": 0.025702, "low": 0.025653, "close": 0.025702, "volume": 523516.0, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 0.02571, "high": 0.02571, "low": 0.025605, "close": 0.02565, "volume": 35105.0, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 0.025661, "high": 0.025695, "low": 0.025645, "close": 0.025645, "volume": 3570.0, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 0.025621, "high": 0.02569, "low": 0.025621, "close": 0.02569, "volume": 21753.0, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 0.025676, "high": 0.025676, "low": 0.02553, "close": 0.025599, "volume": 180569.0, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 0.025615, "high": 0.02579, "low": 0.025615, "close": 0.02579, "volume": 345516.0, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 0.025687, "high": 0.0259, "low": 0.025183, "close": 0.0259, "volume": 798480.0, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 0.025905, "high": 0.02605, "low": 0.025597, "close": 0.025682, "volume": 382094.0, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 0.025676, "high": 0.025753, "low": 0.025345, "close": 0.025345, "volume": 731623.0, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 0.025509, "high": 0.025604, "low": 0.025466, "close": 0.025604, "volume": 135086.0, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 0.025701, "high": 0.025821, "low": 0.025661, "close": 0.02582, "volume": 218207.0, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 0.0259, "high": 0.026559, "low": 0.0259, "close": 0.026114, "volume": 626902.0, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 0.026036, "high": 0.026036, "low": 0.025516, "close": 0.025626, "volume": 1720324.0, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 0.025708, "high": 0.025733, "low": 0.02558, "close": 0.02558, "volume": 121039.0, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 0.025607, "high": 0.025733, "low": 0.025531, "close": 0.025723, "volume": 70925.0, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 0.025737, "high": 0.025907, "low": 0.025632, "close": 0.025808, "volume": 64139.0, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 0.025835, "high": 0.025984, "low": 0.025749, "close": 0.025859, "volume": 63629.0, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 0.025869, "high": 0.026136, "low": 0.025869, "close": 0.026079, "volume": 146638.0, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 0.026068, "high": 0.026082, "low": 0.025692, "close": 0.025933, "volume": 127443.0, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 0.025966, "high": 0.026035, "low": 0.025792, "close": 0.025812, "volume": 152831.0, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 0.025815, "high": 0.025946, "low": 0.02576, "close": 0.025929, "volume": 256560.0, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 0.025929, "high": 0.025952, "low": 0.025716, "close": 0.025865, "volume": 151250.0, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 0.025903, "high": 0.026365, "low": 0.025865, "close": 0.025983, "volume": 487946.0, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 0.026007, "high": 0.026107, "low": 0.025523, "close": 0.025849, "volume": 979776.0, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 0.025878, "high": 0.025928, "low": 0.025732, "close": 0.025855, "volume": 658176.0, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 0.025824, "high": 0.025829, "low": 0.025607, "close": 0.025736, "volume": 69235.0, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 0.025764, "high": 0.025821, "low": 0.025563, "close": 0.025631, "volume": 64705.0, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 0.025639, "high": 0.02565, "low": 0.025377, "close": 0.025442, "volume": 277806.0, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 0.025442, "high": 0.025463, "low": 0.025271, "close": 0.025272, "volume": 274251.0, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 0.025272, "high": 0.025415, "low": 0.025062, "close": 0.025183, "volume": 510857.0, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 0.025179, "high": 0.025179, "low": 0.024643, "close": 0.024643, "volume": 1228145.0, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 0.024722, "high": 0.025008, "low": 0.024687, "close": 0.024899, "volume": 707946.0, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 0.024815, "high": 0.025144, "low": 0.024709, "close": 0.025118, "volume": 329233.0, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 0.025102, "high": 0.025334, "low": 0.025102, "close": 0.025305, "volume": 447551.0, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 0.025235, "high": 0.025268, "low": 0.025197, "close": 0.02522, "volume": 104364.0, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 0.025285, "high": 0.025438, "low": 0.0252, "close": 0.025438, "volume": 229019.0, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 0.025447, "high": 0.025599, "low": 0.025377, "close": 0.025489, "volume": 188331.0, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 0.025483, "high": 0.025515, "low": 0.025377, "close": 0.025377, "volume": 40979.0, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 0.025361, "high": 0.025361, "low": 0.024505, "close": 0.024505, "volume": 757094.0, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 0.024588, "high": 0.025534, "low": 0.024588, "close": 0.02524, "volume": 372783.0, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 0.025235, "high": 0.025427, "low": 0.025191, "close": 0.025427, "volume": 174573.0, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 0.025441, "high": 0.025784, "low": 0.025441, "close": 0.025681, "volume": 441728.0, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 0.025693, "high": 0.025967, "low": 0.025662, "close": 0.02577, "volume": 261651.0, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 0.025776, "high": 0.026405, "low": 0.025776, "close": 0.026109, "volume": 412556.0, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 0.026184, "high": 0.026184, "low": 0.025915, "close": 0.026003, "volume": 184536.0, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 0.026038, "high": 0.026257, "low": 0.025828, "close": 0.025902, "volume": 232265.0, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 0.025929, "high": 0.026221, "low": 0.025929, "close": 0.026184, "volume": 73631.0, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 0.026132, "high": 0.026132, "low": 0.02573, "close": 0.02573, "volume": 128159.0, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 0.025763, "high": 0.026003, "low": 0.025759, "close": 0.026003, "volume": 94521.0, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 0.026039, "high": 0.02645, "low": 0.026039, "close": 0.026214, "volume": 580543.0, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 0.026206, "high": 0.026994, "low": 0.026071, "close": 0.026696, "volume": 2690415.0, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 0.026722, "high": 0.027196, "low": 0.026722, "close": 0.027192, "volume": 1462706.0, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 0.0271, "high": 0.027674, "low": 0.026621, "close": 0.026724, "volume": 1022670.0, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 0.026771, "high": 0.026771, "low": 0.026, "close": 0.026536, "volume": 997613.0, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 0.026628, "high": 0.026851, "low": 0.026538, "close": 0.026791, "volume": 697790.0, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 0.026842, "high": 0.028108, "low": 0.026836, "close": 0.027561, "volume": 4985379.0, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 0.027531, "high": 0.028444, "low": 0.027328, "close": 0.028073, "volume": 2333520.0, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 0.028028, "high": 0.028028, "low": 0.027089, "close": 0.027089, "volume": 2254823.0, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 0.027063, "high": 0.027382, "low": 0.026243, "close": 0.026405, "volume": 1156213.0, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 0.026364, "high": 0.026749, "low": 0.025412, "close": 0.026251, "volume": 4017247.0, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 0.026253, "high": 0.026814, "low": 0.02555, "close": 0.026687, "volume": 2016623.0, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 0.026649, "high": 0.027, "low": 0.026279, "close": 0.027, "volume": 368954.0, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 0.027002, "high": 0.027173, "low": 0.0266, "close": 0.026761, "volume": 298558.0, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 0.026838, "high": 0.026838, "low": 0.026167, "close": 0.026332, "volume": 396560.0, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 0.026368, "high": 0.026479, "low": 0.026243, "close": 0.026279, "volume": 101310.0, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 0.026243, "high": 0.026295, "low": 0.02573, "close": 0.025857, "volume": 395651.0, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 0.025863, "high": 0.026075, "low": 0.025662, "close": 0.025965, "volume": 167641.0, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 0.025902, "high": 0.026115, "low": 0.025734, "close": 0.025857, "volume": 357078.0, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 0.025783, "high": 0.025838, "low": 0.025448, "close": 0.025483, "volume": 378685.0, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 0.025412, "high": 0.025498, "low": 0.024757, "close": 0.02513, "volume": 2399846.0, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 0.025192, "high": 0.025498, "low": 0.02499, "close": 0.025498, "volume": 291706.0, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 0.025473, "high": 0.027652, "low": 0.025473, "close": 0.026835, "volume": 2636480.0, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 0.026926, "high": 0.027116, "low": 0.025047, "close": 0.025047, "volume": 2819485.0, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 0.025144, "high": 0.025393, "low": 0.023403, "close": 0.023706, "volume": 10089306.0, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 0.02359, "high": 0.02399, "low": 0.021, "close": 0.023234, "volume": 11306894.0, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 0.02321, "high": 0.023594, "low": 0.022525, "close": 0.023145, "volume": 1875903.0, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 0.023125, "high": 0.02346, "low": 0.022947, "close": 0.02346, "volume": 602257.0, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 0.023421, "high": 0.023551, "low": 0.022984, "close": 0.023097, "volume": 650957.0, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 0.023186, "high": 0.023756, "low": 0.023076, "close": 0.023437, "volume": 474184.0, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 0.023351, "high": 0.023633, "low": 0.022859, "close": 0.022918, "volume": 124862.0, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 0.023247, "high": 0.02332, "low": 0.022859, "close": 0.022901, "volume": 811065.0, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 0.022844, "high": 0.023538, "low": 0.022666, "close": 0.022666, "volume": 888010.0, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 0.022692, "high": 0.023031, "low": 0.022409, "close": 0.022925, "volume": 791443.0, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 0.022698, "high": 0.023083, "low": 0.022656, "close": 0.022914, "volume": 277846.0, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 0.023026, "high": 0.023718, "low": 0.023011, "close": 0.023163, "volume": 183508.0, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 0.023145, "high": 0.023594, "low": 0.023145, "close": 0.023279, "volume": 80429.0, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 0.023277, "high": 0.023784, "low": 0.023277, "close": 0.023359, "volume": 172897.0, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 0.023402, "high": 0.02367, "low": 0.023109, "close": 0.023539, "volume": 73581.0, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 0.023499, "high": 0.023499, "low": 0.022681, "close": 0.022884, "volume": 127244.0, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 0.023076, "high": 0.023114, "low": 0.022073, "close": 0.022652, "volume": 1639419.0, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 0.022495, "high": 0.022905, "low": 0.022495, "close": 0.02276, "volume": 576206.0, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 0.022813, "high": 0.022856, "low": 0.022398, "close": 0.022552, "volume": 426705.0, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 0.022283, "high": 0.022583, "low": 0.022283, "close": 0.022503, "volume": 409725.0, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 0.022492, "high": 0.022778, "low": 0.022177, "close": 0.022398, "volume": 775332.0, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 0.022438, "high": 0.022439, "low": 0.021353, "close": 0.021439, "volume": 856552.0, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 0.021443, "high": 0.021869, "low": 0.021095, "close": 0.021272, "volume": 2564073.0, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 0.021231, "high": 0.021547, "low": 0.02088, "close": 0.021104, "volume": 1229971.0, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 0.020818, "high": 0.020818, "low": 0.020117, "close": 0.020652, "volume": 5868556.0, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 0.020674, "high": 0.021286, "low": 0.020662, "close": 0.020928, "volume": 630592.0, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 0.020902, "high": 0.021171, "low": 0.020443, "close": 0.020538, "volume": 303926.0, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 0.020392, "high": 0.020424, "low": 0.019069, "close": 0.019194, "volume": 3253134.0, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 0.019343, "high": 0.019581, "low": 0.018998, "close": 0.0194, "volume": 2045734.0, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 0.019293, "high": 0.019678, "low": 0.019013, "close": 0.019383, "volume": 2038755.0, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 0.01935, "high": 0.020262, "low": 0.019188, "close": 0.020262, "volume": 431185.0, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 0.020279, "high": 0.0204, "low": 0.019716, "close": 0.019844, "volume": 896127.0, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 0.019773, "high": 0.020069, "low": 0.019773, "close": 0.020019, "volume": 34029.0, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 0.020191, "high": 0.020864, "low": 0.020191, "close": 0.020516, "volume": 292409.0, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 0.020531, "high": 0.02087, "low": 0.0205, "close": 0.020864, "volume": 563165.0, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 0.020924, "high": 0.021171, "low": 0.020889, "close": 0.021171, "volume": 75160.0, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 0.020994, "high": 0.02144, "low": 0.020976, "close": 0.021308, "volume": 116402.0, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 0.021208, "high": 0.021636, "low": 0.021125, "close": 0.021125, "volume": 757206.0, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 0.021026, "high": 0.021273, "low": 0.020575, "close": 0.021273, "volume": 958149.0, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 0.021076, "high": 0.0212, "low": 0.020818, "close": 0.020818, "volume": 23642.0, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 0.020611, "high": 0.020696, "low": 0.02033, "close": 0.02033, "volume": 223963.0, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 0.02048, "high": 0.020849, "low": 0.02048, "close": 0.020753, "volume": 167310.0, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 0.0207, "high": 0.021219, "low": 0.0207, "close": 0.021012, "volume": 2298019.0, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 0.020967, "high": 0.022276, "low": 0.02087, "close": 0.022276, "volume": 2154828.0, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 0.022251, "high": 0.022399, "low": 0.021889, "close": 0.022399, "volume": 538543.0, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 0.022405, "high": 0.022678, "low": 0.022146, "close": 0.022246, "volume": 404309.0, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 0.022269, "high": 0.022429, "low": 0.022064, "close": 0.022265, "volume": 811681.0, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 0.022139, "high": 0.022185, "low": 0.0215, "close": 0.021743, "volume": 369003.0, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 0.02175, "high": 0.021963, "low": 0.021712, "close": 0.021852, "volume": 1085567.0, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 0.021849, "high": 0.02195, "low": 0.021604, "close": 0.02195, "volume": 1047026.0, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 0.021871, "high": 0.022253, "low": 0.021754, "close": 0.022215, "volume": 348915.0, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 0.022202, "high": 0.022234, "low": 0.022064, "close": 0.022174, "volume": 69488.0, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 0.022148, "high": 0.022228, "low": 0.022091, "close": 0.022212, "volume": 226861.0, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 0.022201, "high": 0.022362, "low": 0.021866, "close": 0.022172, "volume": 912237.0, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 0.022186, "high": 0.022238, "low": 0.02179, "close": 0.022238, "volume": 201714.0, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 0.022238, "high": 0.022448, "low": 0.021684, "close": 0.021741, "volume": 5088625.0, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 0.021721, "high": 0.02188, "low": 0.021367, "close": 0.021512, "volume": 553936.0, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 0.021464, "high": 0.021464, "low": 0.021113, "close": 0.021387, "volume": 279655.0, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 0.021325, "high": 0.021411, "low": 0.021187, "close": 0.021187, "volume": 243688.0, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 0.021405, "high": 0.021638, "low": 0.021399, "close": 0.021638, "volume": 177850.0, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 0.021644, "high": 0.021644, "low": 0.021429, "close": 0.021549, "volume": 109393.0, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 0.021484, "high": 0.0218, "low": 0.021484, "close": 0.021687, "volume": 30188.0, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 0.0218, "high": 0.021912, "low": 0.021753, "close": 0.02185, "volume": 29120.0, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 0.021816, "high": 0.021966, "low": 0.021816, "close": 0.021966, "volume": 7794.0, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 0.021966, "high": 0.021966, "low": 0.021966, "close": 0.021966, "volume": 0.0, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 0.021762, "high": 0.021922, "low": 0.021682, "close": 0.021856, "volume": 182430.0, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 0.02192, "high": 0.021959, "low": 0.021816, "close": 0.021929, "volume": 6541.0, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 0.022062, "high": 0.022158, "low": 0.021813, "close": 0.021813, "volume": 83486.0, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 0.021813, "high": 0.021813, "low": 0.020492, "close": 0.021232, "volume": 1494089.0, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 0.021345, "high": 0.021345, "low": 0.020918, "close": 0.021067, "volume": 206570.0, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 0.020918, "high": 0.020918, "low": 0.020735, "close": 0.020735, "volume": 29791.0, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 0.0209, "high": 0.021089, "low": 0.020857, "close": 0.021089, "volume": 166206.0, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 0.021171, "high": 0.021234, "low": 0.021134, "close": 0.02114, "volume": 214798.0, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 0.02088, "high": 0.021065, "low": 0.02088, "close": 0.021056, "volume": 43867.0, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 0.021027, "high": 0.021027, "low": 0.020797, "close": 0.020863, "volume": 248707.0, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 0.020955, "high": 0.021068, "low": 0.02089, "close": 0.021054, "volume": 221508.0, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 0.021171, "high": 0.021197, "low": 0.021053, "close": 0.02117, "volume": 421683.0, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 0.021152, "high": 0.021409, "low": 0.021071, "close": 0.021336, "volume": 955516.0, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 0.021309, "high": 0.021361, "low": 0.021018, "close": 0.021079, "volume": 156824.0, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 0.020998, "high": 0.021028, "low": 0.02096, "close": 0.021021, "volume": 21015.0, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 0.021028, "high": 0.021177, "low": 0.021028, "close": 0.021161, "volume": 19998.0, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 0.021006, "high": 0.021006, "low": 0.020818, "close": 0.02084, "volume": 75524.0, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 0.020876, "high": 0.020876, "low": 0.020275, "close": 0.020275, "volume": 25962.0, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 0.020251, "high": 0.020314, "low": 0.020077, "close": 0.020205, "volume": 380234.0, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 0.020264, "high": 0.020484, "low": 0.020264, "close": 0.020484, "volume": 1279760.0, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 0.020561, "high": 0.020684, "low": 0.020546, "close": 0.020546, "volume": 38408.0, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 0.020479, "high": 0.020532, "low": 0.020308, "close": 0.020529, "volume": 55239.0, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 0.020466, "high": 0.020475, "low": 0.020384, "close": 0.020393, "volume": 150717.0, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 0.020275, "high": 0.020275, "low": 0.020184, "close": 0.020224, "volume": 51298.0, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 0.02026, "high": 0.02026, "low": 0.020174, "close": 0.020174, "volume": 33462.0, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 0.020283, "high": 0.020392, "low": 0.020283, "close": 0.020337, "volume": 16785.0, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 0.020283, "high": 0.020283, "low": 0.020124, "close": 0.020182, "volume": 152068.0, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 0.020154, "high": 0.020377, "low": 0.020036, "close": 0.020366, "volume": 292865.0, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 0.020411, "high": 0.020411, "low": 0.020301, "close": 0.020304, "volume": 14609.0, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 0.02035, "high": 0.020394, "low": 0.020247, "close": 0.020394, "volume": 93944.0, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 0.020306, "high": 0.020357, "low": 0.020254, "close": 0.020272, "volume": 57047.0, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 0.020261, "high": 0.020296, "low": 0.0202, "close": 0.020237, "volume": 303704.0, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 0.020302, "high": 0.020421, "low": 0.020287, "close": 0.020325, "volume": 359649.0, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 0.020323, "high": 0.020371, "low": 0.020166, "close": 0.020226, "volume": 1215000.0, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 0.020153, "high": 0.020158, "low": 0.020094, "close": 0.020148, "volume": 201009.0, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 0.020117, "high": 0.020127, "low": 0.020074, "close": 0.020127, "volume": 66408.0, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 0.020086, "high": 0.020086, "low": 0.019904, "close": 0.020054, "volume": 405498.0, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 0.020024, "high": 0.0202, "low": 0.019972, "close": 0.020132, "volume": 138945.0, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 0.020262, "high": 0.020293, "low": 0.020138, "close": 0.020188, "volume": 178441.0, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 0.020217, "high": 0.020326, "low": 0.020217, "close": 0.020326, "volume": 146007.0, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 0.02035, "high": 0.020422, "low": 0.020301, "close": 0.020415, "volume": 866854.0, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 0.020473, "high": 0.020477, "low": 0.020361, "close": 0.020361, "volume": 78098.0, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 0.020272, "high": 0.020272, "low": 0.020218, "close": 0.020218, "volume": 54602.0, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 0.020131, "high": 0.020131, "low": 0.019817, "close": 0.019817, "volume": 197776.0, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 0.019749, "high": 0.01989, "low": 0.019635, "close": 0.01989, "volume": 686732.0, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 0.019834, "high": 0.019841, "low": 0.019485, "close": 0.019554, "volume": 694655.0, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 0.019542, "high": 0.019553, "low": 0.01933, "close": 0.019426, "volume": 221747.0, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 0.019411, "high": 0.019526, "low": 0.019411, "close": 0.019481, "volume": 62707.0, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 0.019614, "high": 0.019729, "low": 0.019613, "close": 0.019729, "volume": 48467.0, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 0.019671, "high": 0.019707, "low": 0.019492, "close": 0.019505, "volume": 240727.0, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 0.019502, "high": 0.01989, "low": 0.019486, "close": 0.019799, "volume": 835812.0, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 0.019616, "high": 0.019827, "low": 0.019575, "close": 0.01976, "volume": 141529.0, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 0.019775, "high": 0.019927, "low": 0.0196, "close": 0.019716, "volume": 291291.0, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 0.019633, "high": 0.019812, "low": 0.0195, "close": 0.019641, "volume": 386797.0, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 0.019641, "high": 0.019683, "low": 0.019368, "close": 0.019674, "volume": 596035.0, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 0.019629, "high": 0.019722, "low": 0.01939, "close": 0.019538, "volume": 173198.0, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 0.019523, "high": 0.019601, "low": 0.019414, "close": 0.019507, "volume": 650803.0, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 0.019507, "high": 0.019585, "low": 0.019316, "close": 0.01934, "volume": 1075741.0, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 0.019342, "high": 0.019484, "low": 0.019123, "close": 0.019174, "volume": 368342.0, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 0.019169, "high": 0.01931, "low": 0.019088, "close": 0.019215, "volume": 768577.0, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 0.019215, "high": 0.019225, "low": 0.018975, "close": 0.019203, "volume": 527288.0, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 0.019253, "high": 0.019275, "low": 0.0185, "close": 0.018731, "volume": 544257.0, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 0.018737, "high": 0.018806, "low": 0.01832, "close": 0.018487, "volume": 1339008.0, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 0.018534, "high": 0.018534, "low": 0.018118, "close": 0.018303, "volume": 928096.0, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 0.018311, "high": 0.018471, "low": 0.018225, "close": 0.018241, "volume": 113541.0, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 0.018243, "high": 0.018243, "low": 0.018024, "close": 0.018082, "volume": 114580.0, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 0.018154, "high": 0.018164, "low": 0.017967, "close": 0.018164, "volume": 268252.0, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 0.018132, "high": 0.018911, "low": 0.018059, "close": 0.018911, "volume": 97516.0, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 0.018779, "high": 0.019183, "low": 0.018562, "close": 0.019183, "volume": 590627.0, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 0.019159, "high": 0.019159, "low": 0.019028, "close": 0.019028, "volume": 64626.0, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 0.01886, "high": 0.019019, "low": 0.018842, "close": 0.019019, "volume": 5168.0, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 0.01918, "high": 0.01918, "low": 0.019146, "close": 0.019148, "volume": 11102.0, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 0.019244, "high": 0.019251, "low": 0.019091, "close": 0.019091, "volume": 186440.0, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 0.019097, "high": 0.019295, "low": 0.019057, "close": 0.019245, "volume": 196002.0, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 0.019323, "high": 0.01977, "low": 0.019069, "close": 0.019069, "volume": 287330.0, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 0.019221, "high": 0.019393, "low": 0.018837, "close": 0.01918, "volume": 75581.0, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 0.019239, "high": 0.019259, "low": 0.019132, "close": 0.019214, "volume": 767295.0, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 0.019216, "high": 0.019216, "low": 0.018837, "close": 0.019024, "volume": 83948.0, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 0.018925, "high": 0.018998, "low": 0.018839, "close": 0.018952, "volume": 306262.0, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 0.018898, "high": 0.019144, "low": 0.018898, "close": 0.019104, "volume": 281046.0, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 0.019029, "high": 0.019029, "low": 0.018616, "close": 0.018624, "volume": 107266.0, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 0.018663, "high": 0.018715, "low": 0.018584, "close": 0.018584, "volume": 88995.0, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 0.018802, "high": 0.018837, "low": 0.018802, "close": 0.018837, "volume": 281606.0, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 0.018878, "high": 0.018888, "low": 0.018839, "close": 0.018839, "volume": 59382.0, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 0.018849, "high": 0.019211, "low": 0.018849, "close": 0.019116, "volume": 328189.0, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 0.01911, "high": 0.019221, "low": 0.019078, "close": 0.019078, "volume": 228845.0, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 0.019006, "high": 0.019305, "low": 0.01897, "close": 0.019211, "volume": 195544.0, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 0.0192, "high": 0.019303, "low": 0.019198, "close": 0.019294, "volume": 62593.0, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 0.019393, "high": 0.019588, "low": 0.019222, "close": 0.019373, "volume": 177340.0, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 0.019375, "high": 0.019464, "low": 0.019365, "close": 0.019448, "volume": 717353.0, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 0.019459, "high": 0.01951, "low": 0.0193, "close": 0.0193, "volume": 104134.0, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 0.019268, "high": 0.019301, "low": 0.019262, "close": 0.019286, "volume": 90552.0, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 0.019458, "high": 0.019625, "low": 0.019458, "close": 0.019625, "volume": 1266173.0, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 0.019567, "high": 0.019833, "low": 0.019557, "close": 0.019833, "volume": 47322.0, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 0.019701, "high": 0.019701, "low": 0.019605, "close": 0.019608, "volume": 96852.0, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 0.019593, "high": 0.01976, "low": 0.019593, "close": 0.019718, "volume": 12552.0, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 0.019694, "high": 0.019694, "low": 0.01968, "close": 0.01968, "volume": 2861.0, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 0.019741, "high": 0.019794, "low": 0.01972, "close": 0.019794, "volume": 21751.0, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 0.019794, "high": 0.020021, "low": 0.019794, "close": 0.020021, "volume": 7092.0, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 0.019876, "high": 0.019981, "low": 0.019876, "close": 0.019981, "volume": 7109.0, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 0.019878, "high": 0.020151, "low": 0.019878, "close": 0.020092, "volume": 631796.0, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 0.020194, "high": 0.020274, "low": 0.020183, "close": 0.020183, "volume": 65849.0, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 0.020163, "high": 0.020163, "low": 0.020095, "close": 0.020095, "volume": 16806.0, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 0.020146, "high": 0.020146, "low": 0.019593, "close": 0.019603, "volume": 150369.0, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 0.019622, "high": 0.019724, "low": 0.019622, "close": 0.019669, "volume": 60746.0, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 0.019625, "high": 0.019625, "low": 0.01951, "close": 0.01951, "volume": 5997.0, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 0.019586, "high": 0.01961, "low": 0.019513, "close": 0.01961, "volume": 546594.0, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 0.01965, "high": 0.01965, "low": 0.019578, "close": 0.019628, "volume": 614947.0, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 0.019584, "high": 0.019722, "low": 0.019559, "close": 0.019701, "volume": 189376.0, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 0.019694, "high": 0.0197, "low": 0.019574, "close": 0.019696, "volume": 202806.0, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 0.019695, "high": 0.019695, "low": 0.019695, "close": 0.019695, "volume": 2254.0, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 0.01985, "high": 0.020132, "low": 0.01985, "close": 0.020132, "volume": 215104.0, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 0.020081, "high": 0.020238, "low": 0.020081, "close": 0.020205, "volume": 321097.0, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 0.020237, "high": 0.020287, "low": 0.020161, "close": 0.020211, "volume": 1508398.0, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 0.020259, "high": 0.020477, "low": 0.020214, "close": 0.020423, "volume": 187164.0, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 0.020359, "high": 0.020414, "low": 0.020223, "close": 0.020406, "volume": 124952.0, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 0.020391, "high": 0.020404, "low": 0.020362, "close": 0.020399, "volume": 43650.0, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 0.020378, "high": 0.02081, "low": 0.020277, "close": 0.020753, "volume": 170831.0, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 0.020475, "high": 0.020475, "low": 0.020218, "close": 0.020267, "volume": 110206.0, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 0.020296, "high": 0.020398, "low": 0.020214, "close": 0.020229, "volume": 87147.0, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 0.020313, "high": 0.020358, "low": 0.020141, "close": 0.020141, "volume": 166443.0, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 0.02001, "high": 0.020082, "low": 0.019823, "close": 0.020033, "volume": 494974.0, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 0.01987, "high": 0.019966, "low": 0.019651, "close": 0.019769, "volume": 1689229.0, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 0.019794, "high": 0.019828, "low": 0.019506, "close": 0.019624, "volume": 1296165.0, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 0.019688, "high": 0.019802, "low": 0.019536, "close": 0.019582, "volume": 362757.0, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 0.019427, "high": 0.019729, "low": 0.019364, "close": 0.019705, "volume": 91532.0, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 0.019699, "high": 0.019757, "low": 0.019699, "close": 0.019724, "volume": 4090.0, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 0.019721, "high": 0.019721, "low": 0.019628, "close": 0.019651, "volume": 21936.0, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 0.019616, "high": 0.019617, "low": 0.019529, "close": 0.019592, "volume": 46495.0, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 0.019554, "high": 0.019633, "low": 0.019536, "close": 0.019633, "volume": 122378.0, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 0.019614, "high": 0.019749, "low": 0.019614, "close": 0.019685, "volume": 41214.0, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 0.019763, "high": 0.019814, "low": 0.019606, "close": 0.019814, "volume": 782230.0, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 0.019847, "high": 0.019899, "low": 0.019726, "close": 0.019855, "volume": 462645.0, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 0.019869, "high": 0.019999, "low": 0.019789, "close": 0.019911, "volume": 428465.0, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 0.019911, "high": 0.020006, "low": 0.019886, "close": 0.019977, "volume": 101990.0, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 0.020016, "high": 0.020182, "low": 0.019975, "close": 0.020151, "volume": 3668074.0, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 0.02009, "high": 0.020125, "low": 0.019955, "close": 0.020009, "volume": 430345.0, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 0.019856, "high": 0.019856, "low": 0.019604, "close": 0.019797, "volume": 233686.0, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 0.01981, "high": 0.019844, "low": 0.01981, "close": 0.019844, "volume": 7956.0, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 0.019897, "high": 0.019964, "low": 0.019815, "close": 0.019815, "volume": 120450.0, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 0.019781, "high": 0.019788, "low": 0.019659, "close": 0.019659, "volume": 88501.0, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 0.019674, "high": 0.019722, "low": 0.019674, "close": 0.019722, "volume": 60223.0, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 0.019632, "high": 0.019632, "low": 0.019632, "close": 0.019632, "volume": 914.0, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 0.019446, "high": 0.019446, "low": 0.01935, "close": 0.01935, "volume": 57051.0, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 0.019417, "high": 0.019483, "low": 0.019417, "close": 0.019483, "volume": 56628.0, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 0.019379, "high": 0.019379, "low": 0.019241, "close": 0.019262, "volume": 351860.0, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 0.019265, "high": 0.019265, "low": 0.018929, "close": 0.019033, "volume": 219369.0, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 0.019053, "high": 0.019098, "low": 0.019053, "close": 0.019054, "volume": 125649.0, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 0.019102, "high": 0.01944, "low": 0.019069, "close": 0.019132, "volume": 79359.0, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 0.019216, "high": 0.019232, "low": 0.019114, "close": 0.019183, "volume": 41792.0, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 0.019183, "high": 0.019266, "low": 0.019116, "close": 0.019266, "volume": 36383.0, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 0.019305, "high": 0.019341, "low": 0.019292, "close": 0.019324, "volume": 141051.0, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 0.019353, "high": 0.019353, "low": 0.019218, "close": 0.019218, "volume": 22095.0, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 0.019294, "high": 0.019318, "low": 0.019281, "close": 0.019286, "volume": 507989.0, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 0.019325, "high": 0.019367, "low": 0.019325, "close": 0.019329, "volume": 18557.0, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 0.019338, "high": 0.019378, "low": 0.019303, "close": 0.019378, "volume": 463773.0, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 0.01933, "high": 0.01933, "low": 0.01925, "close": 0.019293, "volume": 55696.0, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 0.019313, "high": 0.019625, "low": 0.019313, "close": 0.019625, "volume": 191403.0, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 0.019582, "high": 0.019582, "low": 0.019472, "close": 0.01948, "volume": 109395.0, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 0.019537, "high": 0.019627, "low": 0.019537, "close": 0.019616, "volume": 48256.0, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 0.019652, "high": 0.019654, "low": 0.019515, "close": 0.019515, "volume": 128625.0, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 0.019515, "high": 0.019515, "low": 0.019515, "close": 0.019515, "volume": 0.0, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 0.019489, "high": 0.019489, "low": 0.019489, "close": 0.019489, "volume": 2016.0, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 0.019434, "high": 0.019436, "low": 0.019385, "close": 0.019436, "volume": 393162.0, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 0.019393, "high": 0.019393, "low": 0.019333, "close": 0.019333, "volume": 27481.0, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 0.019256, "high": 0.019256, "low": 0.019194, "close": 0.019194, "volume": 395604.0, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 0.019194, "high": 0.019194, "low": 0.019194, "close": 0.019194, "volume": 0.0, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 0.019386, "high": 0.019435, "low": 0.019378, "close": 0.019385, "volume": 161399.0, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 0.0194, "high": 0.019416, "low": 0.019383, "close": 0.019386, "volume": 114261.0, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 0.019391, "high": 0.019392, "low": 0.019391, "close": 0.019392, "volume": 3716.0, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 0.019464, "high": 0.019464, "low": 0.019464, "close": 0.019464, "volume": 1727.0, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 0.0194, "high": 0.019481, "low": 0.019327, "close": 0.019336, "volume": 45843.0, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 0.019246, "high": 0.019246, "low": 0.019246, "close": 0.019246, "volume": 17400.0, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 0.019274, "high": 0.01928, "low": 0.019141, "close": 0.019168, "volume": 80840.0, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 0.019173, "high": 0.019173, "low": 0.018971, "close": 0.018971, "volume": 52062.0, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 0.018972, "high": 0.018972, "low": 0.018931, "close": 0.018931, "volume": 27330.0, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 0.019, "high": 0.019039, "low": 0.018979, "close": 0.019039, "volume": 303809.0, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 0.019113, "high": 0.019199, "low": 0.019105, "close": 0.019158, "volume": 51398.0, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 0.01914, "high": 0.019195, "low": 0.019139, "close": 0.019195, "volume": 53574.0, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 0.019159, "high": 0.019183, "low": 0.019117, "close": 0.019117, "volume": 62656.0, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 0.019097, "high": 0.019226, "low": 0.019097, "close": 0.019226, "volume": 54843.0, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 0.019225, "high": 0.019226, "low": 0.01916, "close": 0.01916, "volume": 133275.0, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 0.019127, "high": 0.019161, "low": 0.019065, "close": 0.019161, "volume": 316345.0, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 0.019143, "high": 0.019143, "low": 0.018988, "close": 0.019099, "volume": 68336.0, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 0.019074, "high": 0.019116, "low": 0.01903, "close": 0.01903, "volume": 145672.0, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 21110.0, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 0.018996, "high": 0.018996, "low": 0.018731, "close": 0.018817, "volume": 70957.0, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 0.018877, "high": 0.018877, "low": 0.018801, "close": 0.01887, "volume": 110966.0, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 0.018889, "high": 0.018962, "low": 0.018889, "close": 0.018962, "volume": 55891.0, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 0.018964, "high": 0.019111, "low": 0.018953, "close": 0.019111, "volume": 65301.0, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 0.019059, "high": 0.019059, "low": 0.019035, "close": 0.019035, "volume": 4744.0, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 0.019055, "high": 0.019055, "low": 0.019055, "close": 0.019055, "volume": 22256.0, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 0.019042, "high": 0.019042, "low": 0.019037, "close": 0.019037, "volume": 50000.0, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 0.019038, "high": 0.019049, "low": 0.018992, "close": 0.019035, "volume": 167635.0, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 0.019, "high": 0.019054, "low": 0.018993, "close": 0.019054, "volume": 24208.0, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 0.019057, "high": 0.019057, "low": 0.019028, "close": 0.019028, "volume": 5086.0, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 0.019093, "high": 0.019467, "low": 0.019093, "close": 0.019193, "volume": 393646.0, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 0.019229, "high": 0.019289, "low": 0.019222, "close": 0.019248, "volume": 60704.0, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 0.019148, "high": 0.019167, "low": 0.019141, "close": 0.019141, "volume": 28545.0, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 0.019144, "high": 0.01915, "low": 0.019144, "close": 0.019144, "volume": 9933.0, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 0.019186, "high": 0.019189, "low": 0.019164, "close": 0.019164, "volume": 70998.0, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 0.019165, "high": 0.019196, "low": 0.019165, "close": 0.019176, "volume": 31505.0, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 0.019192, "high": 0.01921, "low": 0.019192, "close": 0.01921, "volume": 26466.0, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 0.0193, "high": 0.019317, "low": 0.019266, "close": 0.019272, "volume": 36651.0, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 0.019238, "high": 0.019238, "low": 0.019168, "close": 0.019174, "volume": 40937.0, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 0.019162, "high": 0.019175, "low": 0.019162, "close": 0.019175, "volume": 7605.0, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 0.01928, "high": 0.01928, "low": 0.019177, "close": 0.019177, "volume": 38050.0, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 0.019154, "high": 0.019185, "low": 0.019154, "close": 0.019185, "volume": 3646.0, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 0.019185, "high": 0.019185, "low": 0.019185, "close": 0.019185, "volume": 0.0, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 0.019185, "high": 0.019185, "low": 0.019185, "close": 0.019185, "volume": 0.0, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 0.019177, "high": 0.019177, "low": 0.019177, "close": 0.019177, "volume": 1449.0, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 0.019232, "high": 0.019233, "low": 0.01919, "close": 0.01919, "volume": 38891.0, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 0.019192, "high": 0.01922, "low": 0.019192, "close": 0.019219, "volume": 16703.0, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 0.019116, "high": 0.019116, "low": 0.019069, "close": 0.019069, "volume": 3275.0, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 0.019033, "high": 0.019033, "low": 0.019033, "close": 0.019033, "volume": 13152.0, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 0.019033, "high": 0.019033, "low": 0.019033, "close": 0.019033, "volume": 0.0, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 0.01886, "high": 0.01886, "low": 0.018675, "close": 0.018677, "volume": 535946.0, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 0.018678, "high": 0.018786, "low": 0.018562, "close": 0.018703, "volume": 316279.0, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 0.018739, "high": 0.018826, "low": 0.018739, "close": 0.018826, "volume": 23748.0, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 0.018799, "high": 0.018842, "low": 0.018711, "close": 0.018712, "volume": 42763.0, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 0.018717, "high": 0.018789, "low": 0.018714, "close": 0.018789, "volume": 41402.0, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 0.018798, "high": 0.018798, "low": 0.01864, "close": 0.018694, "volume": 265693.0, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 0.018707, "high": 0.018707, "low": 0.01854, "close": 0.01856, "volume": 97169.0, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 0.018538, "high": 0.018656, "low": 0.01848, "close": 0.018656, "volume": 148720.0, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 0.018656, "high": 0.018663, "low": 0.01857, "close": 0.018633, "volume": 86108.0, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 0.018643, "high": 0.018654, "low": 0.018363, "close": 0.018455, "volume": 157916.0, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 0.01846, "high": 0.01846, "low": 0.01798, "close": 0.01798, "volume": 852728.0, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 0.01794, "high": 0.018088, "low": 0.017863, "close": 0.017933, "volume": 177037.0, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 0.017978, "high": 0.017978, "low": 0.017893, "close": 0.017965, "volume": 112404.0, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 0.018004, "high": 0.018004, "low": 0.017648, "close": 0.017767, "volume": 100186.0, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 0.017897, "high": 0.01792, "low": 0.01775, "close": 0.01777, "volume": 2558672.0, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 0.017749, "high": 0.017828, "low": 0.0175, "close": 0.017675, "volume": 612742.0, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 0.017706, "high": 0.017706, "low": 0.017581, "close": 0.017701, "volume": 235632.0, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 0.017782, "high": 0.017914, "low": 0.017782, "close": 0.017803, "volume": 817225.0, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 0.017797, "high": 0.018061, "low": 0.017797, "close": 0.018061, "volume": 317840.0, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 0.018062, "high": 0.018079, "low": 0.018, "close": 0.018, "volume": 81708.0, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 0.017909, "high": 0.017909, "low": 0.017741, "close": 0.017825, "volume": 71923.0, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 0.017794, "high": 0.017794, "low": 0.017794, "close": 0.017794, "volume": 8927.0, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 0.017724, "high": 0.01777, "low": 0.017724, "close": 0.01777, "volume": 2538.0, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 0.018025, "high": 0.018047, "low": 0.017986, "close": 0.017986, "volume": 25814.0, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 0.017899, "high": 0.018009, "low": 0.01789, "close": 0.018009, "volume": 14306.0, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 0.018062, "high": 0.018348, "low": 0.018062, "close": 0.018333, "volume": 95216.0, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 0.018276, "high": 0.018394, "low": 0.01827, "close": 0.01827, "volume": 98610.0, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 0.01818, "high": 0.01818, "low": 0.018144, "close": 0.018144, "volume": 30490.0, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 0.01818, "high": 0.018197, "low": 0.01787, "close": 0.018103, "volume": 322976.0, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 0.018076, "high": 0.018076, "low": 0.017914, "close": 0.017914, "volume": 12790.0, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 0.017867, "high": 0.017959, "low": 0.017777, "close": 0.017903, "volume": 68614.0, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 0.0179, "high": 0.0179, "low": 0.017466, "close": 0.017709, "volume": 892160.0, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 0.017703, "high": 0.018025, "low": 0.017703, "close": 0.017999, "volume": 48317.0, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 0.017959, "high": 0.018026, "low": 0.017724, "close": 0.017782, "volume": 178592.0, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 0.017784, "high": 0.017881, "low": 0.017618, "close": 0.017672, "volume": 3526991.0, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 0.01772, "high": 0.017828, "low": 0.017718, "close": 0.017754, "volume": 318384.0, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 0.017764, "high": 0.017907, "low": 0.017754, "close": 0.017821, "volume": 275523.0, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 0.017836, "high": 0.017843, "low": 0.017735, "close": 0.017735, "volume": 122084.0, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 0.017696, "high": 0.01776, "low": 0.017688, "close": 0.01776, "volume": 103419.0, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 0.01784, "high": 0.017843, "low": 0.017777, "close": 0.017796, "volume": 139786.0, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 0.017835, "high": 0.017835, "low": 0.01771, "close": 0.01771, "volume": 47458.0, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 0.017748, "high": 0.017748, "low": 0.017661, "close": 0.017687, "volume": 240164.0, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 0.017555, "high": 0.017555, "low": 0.017388, "close": 0.017388, "volume": 20101.0, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 0.017301, "high": 0.017447, "low": 0.017301, "close": 0.017445, "volume": 55969.0, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 0.017457, "high": 0.01746, "low": 0.017457, "close": 0.01746, "volume": 23199.0, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 0.017403, "high": 0.017403, "low": 0.017403, "close": 0.017403, "volume": 30345.0, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 0.01735, "high": 0.017363, "low": 0.01735, "close": 0.017352, "volume": 37140.0, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 0.017352, "high": 0.017352, "low": 0.017352, "close": 0.017352, "volume": 0.0, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 0.017475, "high": 0.017595, "low": 0.017475, "close": 0.017595, "volume": 27274.0, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 0.017709, "high": 0.018079, "low": 0.017709, "close": 0.018079, "volume": 56359.0, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 0.018093, "high": 0.018093, "low": 0.017915, "close": 0.017915, "volume": 120294.0, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 0.017947, "high": 0.018049, "low": 0.017947, "close": 0.018048, "volume": 250529.0, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 0.018042, "high": 0.018089, "low": 0.018042, "close": 0.018089, "volume": 250000.0, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 0.01805, "high": 0.01805, "low": 0.017822, "close": 0.017901, "volume": 828987.0, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 0.017876, "high": 0.018, "low": 0.017875, "close": 0.017988, "volume": 376508.0, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 0.017978, "high": 0.018036, "low": 0.01792, "close": 0.018014, "volume": 592721.0, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 0.017991, "high": 0.018076, "low": 0.017991, "close": 0.018045, "volume": 63505.0, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 0.018084, "high": 0.018084, "low": 0.018084, "close": 0.018084, "volume": 5707.0, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 0.018162, "high": 0.018162, "low": 0.01804, "close": 0.018139, "volume": 104838.0, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 0.018139, "high": 0.018157, "low": 0.018098, "close": 0.018148, "volume": 99819.0, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 0.018206, "high": 0.018206, "low": 0.018064, "close": 0.018064, "volume": 552757.0, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 0.01805, "high": 0.018051, "low": 0.018049, "close": 0.018051, "volume": 30928.0, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 0.018094, "high": 0.01841, "low": 0.018094, "close": 0.01841, "volume": 227415.0, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 0.018457, "high": 0.01856, "low": 0.018421, "close": 0.018555, "volume": 429928.0, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 0.018572, "high": 0.018572, "low": 0.018512, "close": 0.018512, "volume": 51730.0, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 0.018498, "high": 0.01857, "low": 0.018455, "close": 0.018483, "volume": 200668.0, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 0.018576, "high": 0.018622, "low": 0.018547, "close": 0.018622, "volume": 378591.0, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 0.018667, "high": 0.018692, "low": 0.018663, "close": 0.018663, "volume": 40570.0, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 0.018724, "high": 0.018724, "low": 0.018716, "close": 0.018716, "volume": 3774.0, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 0.018629, "high": 0.018629, "low": 0.018629, "close": 0.018629, "volume": 12003.0, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 0.018551, "high": 0.018551, "low": 0.018551, "close": 0.018551, "volume": 1894.0, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 0.018644, "high": 0.018644, "low": 0.018626, "close": 0.018628, "volume": 53373.0, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 0.018599, "high": 0.018599, "low": 0.018497, "close": 0.018508, "volume": 23105.0, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 0.018524, "high": 0.018619, "low": 0.018462, "close": 0.018485, "volume": 121395.0, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 0.018461, "high": 0.018595, "low": 0.018373, "close": 0.018595, "volume": 220328.0, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 0.018677, "high": 0.018688, "low": 0.018656, "close": 0.018656, "volume": 26892.0, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 0.018615, "high": 0.018636, "low": 0.018551, "close": 0.018551, "volume": 162832.0, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 0.018553, "high": 0.018585, "low": 0.018551, "close": 0.018585, "volume": 15117.0, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 0.018595, "high": 0.018677, "low": 0.018595, "close": 0.018677, "volume": 15118.0, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 0.018748, "high": 0.018899, "low": 0.018627, "close": 0.018679, "volume": 71764.0, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 0.018696, "high": 0.018767, "low": 0.018696, "close": 0.018744, "volume": 18040.0, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 0.018745, "high": 0.018817, "low": 0.018736, "close": 0.018755, "volume": 126584.0, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 0.018805, "high": 0.018825, "low": 0.018805, "close": 0.018825, "volume": 19022.0, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 0.018858, "high": 0.019041, "low": 0.018833, "close": 0.019041, "volume": 979279.0, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 0.018913, "high": 0.019084, "low": 0.018912, "close": 0.018912, "volume": 150149.0, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 0.01892, "high": 0.019225, "low": 0.018918, "close": 0.019225, "volume": 85330.0, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 0.019198, "high": 0.019241, "low": 0.019171, "close": 0.019172, "volume": 57423.0, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 0.019149, "high": 0.019236, "low": 0.019141, "close": 0.019221, "volume": 99103.0, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 0.019235, "high": 0.019286, "low": 0.019178, "close": 0.019178, "volume": 3646.0, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 0.019106, "high": 0.019261, "low": 0.019097, "close": 0.019163, "volume": 927946.0, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 0.019168, "high": 0.01921, "low": 0.019148, "close": 0.01921, "volume": 62363.0, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 0.019204, "high": 0.019221, "low": 0.01911, "close": 0.01911, "volume": 141148.0, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 0.019004, "high": 0.01906, "low": 0.018961, "close": 0.01906, "volume": 13862.0, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 0.019015, "high": 0.019015, "low": 0.018681, "close": 0.018709, "volume": 100683.0, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 0.018778, "high": 0.018778, "low": 0.018678, "close": 0.018682, "volume": 29855.0, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 0.018699, "high": 0.018699, "low": 0.018692, "close": 0.018692, "volume": 18000.0, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 0.018858, "high": 0.018858, "low": 0.018858, "close": 0.018858, "volume": 1874.0, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 0.018731, "high": 0.018949, "low": 0.018731, "close": 0.018949, "volume": 6513.0, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 0.018915, "high": 0.018915, "low": 0.018915, "close": 0.018915, "volume": 2000.0, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 0.019041, "high": 0.019041, "low": 0.01891, "close": 0.01891, "volume": 245064.0, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 0.018909, "high": 0.018909, "low": 0.018904, "close": 0.018909, "volume": 20322.0, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 0.018937, "high": 0.018968, "low": 0.018936, "close": 0.018956, "volume": 49643.0, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 0.018924, "high": 0.019054, "low": 0.018922, "close": 0.019054, "volume": 84169.0, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 0.019012, "high": 0.019012, "low": 0.018995, "close": 0.018995, "volume": 8751.0, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 0.019002, "high": 0.019014, "low": 0.018963, "close": 0.01897, "volume": 735170.0, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 0.019038, "high": 0.019038, "low": 0.018966, "close": 0.019015, "volume": 1742884.0, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 0.019036, "high": 0.019101, "low": 0.019015, "close": 0.019101, "volume": 490988.0, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 0.019095, "high": 0.019097, "low": 0.018913, "close": 0.01895, "volume": 188100.0, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 0.018959, "high": 0.01898, "low": 0.018822, "close": 0.018822, "volume": 43001.0, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 0.018731, "high": 0.01882, "low": 0.018681, "close": 0.01882, "volume": 365365.0, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 0.018838, "high": 0.018858, "low": 0.018814, "close": 0.018858, "volume": 79357.0, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 0.01887, "high": 0.01887, "low": 0.018731, "close": 0.018731, "volume": 2845.0, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 0.01874, "high": 0.01874, "low": 0.018641, "close": 0.018641, "volume": 527123.0, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 0.018584, "high": 0.0187, "low": 0.018542, "close": 0.0187, "volume": 250747.0, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 0.018732, "high": 0.018862, "low": 0.018732, "close": 0.018861, "volume": 124865.0, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 0.018855, "high": 0.018855, "low": 0.018759, "close": 0.018784, "volume": 37586.0, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 0.018813, "high": 0.018815, "low": 0.018794, "close": 0.018794, "volume": 11108.0, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 0.018877, "high": 0.018899, "low": 0.018877, "close": 0.018899, "volume": 3331.0, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 0.018949, "high": 0.019133, "low": 0.018949, "close": 0.019004, "volume": 56765.0, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 0.019004, "high": 0.019004, "low": 0.019004, "close": 0.019004, "volume": 0.0, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 0.019017, "high": 0.019019, "low": 0.018913, "close": 0.018977, "volume": 16603.0, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 0.018887, "high": 0.019041, "low": 0.018887, "close": 0.019041, "volume": 338724.0, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 0.019106, "high": 0.019146, "low": 0.019084, "close": 0.01909, "volume": 1403828.0, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 0.019112, "high": 0.019175, "low": 0.019046, "close": 0.019097, "volume": 667738.0, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 0.019134, "high": 0.019216, "low": 0.019134, "close": 0.019196, "volume": 291675.0, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 0.019179, "high": 0.019187, "low": 0.019114, "close": 0.019139, "volume": 245367.0, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 0.01912, "high": 0.01912, "low": 0.019088, "close": 0.019088, "volume": 86835.0, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 0.019096, "high": 0.019096, "low": 0.019096, "close": 0.019096, "volume": 1840.0, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 0.019004, "high": 0.019004, "low": 0.018882, "close": 0.018927, "volume": 86808.0, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 0.01891, "high": 0.018936, "low": 0.01889, "close": 0.018914, "volume": 1316881.0, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 0.018915, "high": 0.018996, "low": 0.018892, "close": 0.018973, "volume": 223141.0, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 0.018987, "high": 0.019195, "low": 0.018985, "close": 0.019167, "volume": 95049.0, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 0.019185, "high": 0.019269, "low": 0.019185, "close": 0.019239, "volume": 202899.0, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 0.0192, "high": 0.019228, "low": 0.019155, "close": 0.019178, "volume": 504696.0, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 0.019193, "high": 0.019193, "low": 0.019175, "close": 0.019175, "volume": 3122.0, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 0.019154, "high": 0.01918, "low": 0.0191, "close": 0.0191, "volume": 76001.0, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 0.019096, "high": 0.019157, "low": 0.019075, "close": 0.019157, "volume": 43094.0, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 0.01901, "high": 0.019016, "low": 0.019003, "close": 0.019003, "volume": 130085.0, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 0.019007, "high": 0.019083, "low": 0.019007, "close": 0.019074, "volume": 104029.0, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 0.019059, "high": 0.019085, "low": 0.019059, "close": 0.019082, "volume": 87755.0, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 0.019133, "high": 0.019158, "low": 0.019133, "close": 0.019158, "volume": 34168.0, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 0.019186, "high": 0.019187, "low": 0.019186, "close": 0.019187, "volume": 15678.0, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 0.019187, "high": 0.019187, "low": 0.019187, "close": 0.019187, "volume": 0.0, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 0.019174, "high": 0.019225, "low": 0.019174, "close": 0.019225, "volume": 2386.0, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 0.019249, "high": 0.019318, "low": 0.01921, "close": 0.019239, "volume": 62376.0, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 0.019188, "high": 0.019278, "low": 0.019035, "close": 0.019035, "volume": 497966.0, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 0.019178, "high": 0.019178, "low": 0.019167, "close": 0.019167, "volume": 35815.0, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 0.019129, "high": 0.019129, "low": 0.018998, "close": 0.019025, "volume": 175541.0, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 0.019012, "high": 0.019012, "low": 0.018988, "close": 0.019007, "volume": 84126.0, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 0.019021, "high": 0.019044, "low": 0.018969, "close": 0.01898, "volume": 370350.0, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 0.018894, "high": 0.018961, "low": 0.018894, "close": 0.018961, "volume": 58370.0, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 0.018967, "high": 0.018977, "low": 0.018965, "close": 0.018977, "volume": 45178.0, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 0.018968, "high": 0.018977, "low": 0.018968, "close": 0.018977, "volume": 101000.0, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 0.019048, "high": 0.019048, "low": 0.018781, "close": 0.018833, "volume": 292762.0, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 0.018894, "high": 0.01894, "low": 0.018894, "close": 0.018905, "volume": 218530.0, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 0.018928, "high": 0.018957, "low": 0.018887, "close": 0.018957, "volume": 336422.0, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 0.018995, "high": 0.018999, "low": 0.018995, "close": 0.018997, "volume": 13405.0, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 0.019039, "high": 0.019058, "low": 0.019039, "close": 0.019041, "volume": 36654.0, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 0.018989, "high": 0.018989, "low": 0.018988, "close": 0.018988, "volume": 5089.0, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 0.018985, "high": 0.018985, "low": 0.018985, "close": 0.018985, "volume": 13409.0, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 0.01901, "high": 0.019018, "low": 0.018971, "close": 0.018983, "volume": 115539.0, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 0.018968, "high": 0.019101, "low": 0.018968, "close": 0.019101, "volume": 13036.0, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 0.019027, "high": 0.019027, "low": 0.019024, "close": 0.019024, "volume": 13200.0, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 0.019026, "high": 0.019091, "low": 0.019024, "close": 0.019091, "volume": 7307.0, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 0.019044, "high": 0.019044, "low": 0.019005, "close": 0.019008, "volume": 27420.0, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 0.019009, "high": 0.019026, "low": 0.018969, "close": 0.019, "volume": 54815.0, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 0.019019, "high": 0.019074, "low": 0.018968, "close": 0.019071, "volume": 19530.0, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 0.019005, "high": 0.019014, "low": 0.019005, "close": 0.019014, "volume": 15275.0, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 0.019062, "high": 0.019079, "low": 0.019002, "close": 0.019002, "volume": 251565.0, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 0.019111, "high": 0.019217, "low": 0.019111, "close": 0.019182, "volume": 61116.0, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 0.019225, "high": 0.019265, "low": 0.019182, "close": 0.019186, "volume": 81234.0, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 0.019147, "high": 0.019155, "low": 0.019096, "close": 0.019096, "volume": 42361.0, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 0.019179, "high": 0.019336, "low": 0.019179, "close": 0.019269, "volume": 126204.0, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 0.019264, "high": 0.019298, "low": 0.01918, "close": 0.01918, "volume": 30416.0, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 0.019174, "high": 0.019215, "low": 0.019166, "close": 0.019166, "volume": 16473.0, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 0.019161, "high": 0.019161, "low": 0.019161, "close": 0.019161, "volume": 1137.0, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 0.019219, "high": 0.019252, "low": 0.019217, "close": 0.019231, "volume": 432932.0, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 0.019188, "high": 0.019188, "low": 0.018685, "close": 0.018752, "volume": 1024437.0, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 0.018759, "high": 0.018892, "low": 0.018749, "close": 0.018823, "volume": 659495.0, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 0.018823, "high": 0.018823, "low": 0.018069, "close": 0.018069, "volume": 624164.0, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 0.018042, "high": 0.018117, "low": 0.018017, "close": 0.018017, "volume": 15219.0, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 0.01805, "high": 0.018232, "low": 0.01805, "close": 0.018226, "volume": 545292.0, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 0.018247, "high": 0.018292, "low": 0.018235, "close": 0.018292, "volume": 171202.0, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 0.01832, "high": 0.018375, "low": 0.018282, "close": 0.018282, "volume": 74324.0, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 0.018302, "high": 0.018304, "low": 0.018302, "close": 0.018304, "volume": 7636.0, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 0.018341, "high": 0.018388, "low": 0.018288, "close": 0.018384, "volume": 66562.0, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 0.018409, "high": 0.018415, "low": 0.018264, "close": 0.01841, "volume": 985918.0, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 0.018311, "high": 0.018405, "low": 0.018235, "close": 0.018285, "volume": 3359020.0, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 0.018279, "high": 0.018315, "low": 0.018268, "close": 0.018295, "volume": 87044.0, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 0.018216, "high": 0.018216, "low": 0.018216, "close": 0.018216, "volume": 17933.0, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 0.018246, "high": 0.018246, "low": 0.018142, "close": 0.018142, "volume": 90950.0, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 0.018165, "high": 0.018178, "low": 0.018161, "close": 0.018178, "volume": 15938.0, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 0.01832, "high": 0.018369, "low": 0.018298, "close": 0.018369, "volume": 53763.0, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 0.018197, "high": 0.018197, "low": 0.018082, "close": 0.018178, "volume": 89603.0, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 0.018045, "high": 0.018455, "low": 0.017985, "close": 0.018455, "volume": 62978.0, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 0.018285, "high": 0.018328, "low": 0.018285, "close": 0.018288, "volume": 44461.0, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 0.018244, "high": 0.018271, "low": 0.018233, "close": 0.018271, "volume": 52682.0, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 0.018209, "high": 0.018234, "low": 0.018178, "close": 0.018234, "volume": 203515.0, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 0.018234, "high": 0.018234, "low": 0.018234, "close": 0.018234, "volume": 0.0, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2717.0, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 0.018217, "high": 0.018257, "low": 0.018197, "close": 0.018257, "volume": 1396376.0, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 0.018205, "high": 0.018261, "low": 0.018109, "close": 0.018261, "volume": 133705.0, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 0.018188, "high": 0.01832, "low": 0.01816, "close": 0.01832, "volume": 402417.0, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 0.018334, "high": 0.018396, "low": 0.018323, "close": 0.018325, "volume": 643297.0, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 0.01835, "high": 0.018385, "low": 0.018328, "close": 0.018328, "volume": 100649.0, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 0.018409, "high": 0.018497, "low": 0.018409, "close": 0.018497, "volume": 72526.0, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 0.01852, "high": 0.018612, "low": 0.018509, "close": 0.018598, "volume": 177455.0, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 0.0185, "high": 0.018577, "low": 0.0185, "close": 0.018577, "volume": 66726.0, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 0.018595, "high": 0.018609, "low": 0.018538, "close": 0.018609, "volume": 34248.0, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 0.018571, "high": 0.018645, "low": 0.018571, "close": 0.018645, "volume": 72454.0, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 0.018651, "high": 0.018677, "low": 0.018651, "close": 0.018677, "volume": 2591.0, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 0.018677, "high": 0.018677, "low": 0.018677, "close": 0.018677, "volume": 0.0, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 0.018652, "high": 0.018652, "low": 0.018599, "close": 0.018599, "volume": 16558.0, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 0.018593, "high": 0.018593, "low": 0.018593, "close": 0.018593, "volume": 1783.0, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 0.018591, "high": 0.018593, "low": 0.018431, "close": 0.018495, "volume": 299676.0, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 0.018587, "high": 0.018595, "low": 0.018462, "close": 0.018548, "volume": 46924.0, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 0.018425, "high": 0.018506, "low": 0.018425, "close": 0.018506, "volume": 39043.0, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 0.018381, "high": 0.018434, "low": 0.018325, "close": 0.018421, "volume": 166587.0, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 0.018407, "high": 0.018407, "low": 0.018293, "close": 0.018385, "volume": 259109.0, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 0.018386, "high": 0.018497, "low": 0.018386, "close": 0.018497, "volume": 172506.0, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 0.018495, "high": 0.018495, "low": 0.018495, "close": 0.018495, "volume": 19755.0, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 0.018568, "high": 0.018568, "low": 0.018525, "close": 0.018543, "volume": 36533.0, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 0.018587, "high": 0.018595, "low": 0.018566, "close": 0.018566, "volume": 31331.0, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 0.018552, "high": 0.018583, "low": 0.018549, "close": 0.018583, "volume": 628137.0, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 0.018593, "high": 0.018601, "low": 0.01849, "close": 0.018522, "volume": 245755.0, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 0.018508, "high": 0.019174, "low": 0.018501, "close": 0.019082, "volume": 450086.0, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 0.019045, "high": 0.019045, "low": 0.018913, "close": 0.019009, "volume": 37110.0, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 0.018977, "high": 0.019143, "low": 0.018972, "close": 0.019105, "volume": 686815.0, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 0.019068, "high": 0.019081, "low": 0.018948, "close": 0.018948, "volume": 96129.0, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 0.018948, "high": 0.018948, "low": 0.018948, "close": 0.018948, "volume": 0.0, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 0.018947, "high": 0.018947, "low": 0.018947, "close": 0.018947, "volume": 410521.0, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 0.018985, "high": 0.018985, "low": 0.018958, "close": 0.018966, "volume": 144967.0, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 0.019072, "high": 0.019074, "low": 0.019035, "close": 0.019035, "volume": 37000.0, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 0.019133, "high": 0.019133, "low": 0.019133, "close": 0.019133, "volume": 1847.0, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 0.019004, "high": 0.019017, "low": 0.019004, "close": 0.019017, "volume": 14853.0, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 0.019093, "high": 0.019096, "low": 0.019093, "close": 0.019096, "volume": 24648.0, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 0.019133, "high": 0.019154, "low": 0.019054, "close": 0.019054, "volume": 40392.0, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 0.01908, "high": 0.019119, "low": 0.019004, "close": 0.019004, "volume": 27277.0, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 0.01898, "high": 0.018986, "low": 0.018971, "close": 0.018986, "volume": 55100.0, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 0.019014, "high": 0.019041, "low": 0.018957, "close": 0.018957, "volume": 122911.0, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 0.018947, "high": 0.019017, "low": 0.018947, "close": 0.019014, "volume": 1079789.0, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 0.019009, "high": 0.019106, "low": 0.018955, "close": 0.019035, "volume": 574257.0, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 0.019035, "high": 0.019035, "low": 0.019035, "close": 0.019035, "volume": 0.0, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 0.019035, "high": 0.01918, "low": 0.019035, "close": 0.01918, "volume": 72911.0, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 0.019225, "high": 0.0193, "low": 0.019168, "close": 0.01918, "volume": 519474.0, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 0.019259, "high": 0.019318, "low": 0.019241, "close": 0.019241, "volume": 539267.0, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 0.019209, "high": 0.019251, "low": 0.019209, "close": 0.019227, "volume": 30241.0, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 0.019277, "high": 0.019279, "low": 0.019196, "close": 0.019211, "volume": 71058.0, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 0.019272, "high": 0.019326, "low": 0.019188, "close": 0.019282, "volume": 154403.0, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 0.019272, "high": 0.019336, "low": 0.019188, "close": 0.019253, "volume": 86536.0, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 0.019196, "high": 0.019196, "low": 0.019135, "close": 0.019141, "volume": 180378.0, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 0.019127, "high": 0.019127, "low": 0.019096, "close": 0.019096, "volume": 12981.0, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 0.019132, "high": 0.019167, "low": 0.019132, "close": 0.019167, "volume": 1676.0, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 0.019167, "high": 0.019193, "low": 0.019116, "close": 0.019116, "volume": 559433.0, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 0.019118, "high": 0.019164, "low": 0.019081, "close": 0.019081, "volume": 19736.0, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 0.019144, "high": 0.019178, "low": 0.019129, "close": 0.01916, "volume": 165035.0, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 0.019143, "high": 0.019143, "low": 0.01913, "close": 0.01913, "volume": 14247.0, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 0.019024, "high": 0.019024, "low": 0.019024, "close": 0.019024, "volume": 2434.0, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 0.019047, "high": 0.019056, "low": 0.019047, "close": 0.019056, "volume": 1550.0, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 0.019093, "high": 0.019093, "low": 0.019093, "close": 0.019093, "volume": 4767.0, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 0.019102, "high": 0.019105, "low": 0.019064, "close": 0.019064, "volume": 37714.0, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 0.019225, "high": 0.019251, "low": 0.019096, "close": 0.019096, "volume": 5757.0, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 0.019143, "high": 0.019143, "low": 0.019129, "close": 0.019129, "volume": 60205.0, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 0.019154, "high": 0.019154, "low": 0.019004, "close": 0.019047, "volume": 170120.0, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 0.019106, "high": 0.019106, "low": 0.019106, "close": 0.019106, "volume": 2450.0, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 0.019015, "high": 0.019108, "low": 0.019006, "close": 0.019108, "volume": 45347.0, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 0.019108, "high": 0.019108, "low": 0.019074, "close": 0.019094, "volume": 58540.0, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 0.019094, "high": 0.019094, "low": 0.019087, "close": 0.019087, "volume": 13106.0, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 0.019066, "high": 0.019066, "low": 0.019036, "close": 0.019036, "volume": 12917.0, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 741.0, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 0.019089, "high": 0.019089, "low": 0.019052, "close": 0.019052, "volume": 22596.0, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 0.019057, "high": 0.019057, "low": 0.018993, "close": 0.019041, "volume": 41029.0, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 0.019057, "high": 0.019115, "low": 0.019017, "close": 0.019058, "volume": 295315.0, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 0.019117, "high": 0.019117, "low": 0.018947, "close": 0.01901, "volume": 135821.0, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 0.018995, "high": 0.018995, "low": 0.01886, "close": 0.01894, "volume": 158027.0, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 0.018933, "high": 0.01899, "low": 0.018932, "close": 0.01897, "volume": 85696.0, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 0.01892, "high": 0.01901, "low": 0.018837, "close": 0.01901, "volume": 207641.0, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 0.019041, "high": 0.019055, "low": 0.019024, "close": 0.019028, "volume": 17182.0, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 0.019028, "high": 0.019028, "low": 0.019028, "close": 0.019028, "volume": 0.0, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 0.019038, "high": 0.0191, "low": 0.019038, "close": 0.0191, "volume": 102291.0, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 0.019114, "high": 0.019132, "low": 0.019114, "close": 0.019132, "volume": 9947.0, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 0.019115, "high": 0.019157, "low": 0.019115, "close": 0.019157, "volume": 4802.0, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 0.01918, "high": 0.019225, "low": 0.019176, "close": 0.019225, "volume": 29316.0, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 0.019305, "high": 0.019305, "low": 0.01928, "close": 0.01929, "volume": 46169.0, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 0.01928, "high": 0.019333, "low": 0.019277, "close": 0.019333, "volume": 93740.0, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 0.019288, "high": 0.019288, "low": 0.019054, "close": 0.019054, "volume": 215518.0, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 0.01909, "high": 0.019185, "low": 0.019054, "close": 0.019185, "volume": 137690.0, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 0.019225, "high": 0.01928, "low": 0.019225, "close": 0.01928, "volume": 37816.0, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 0.019203, "high": 0.019262, "low": 0.019177, "close": 0.019177, "volume": 92516.0, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 0.019174, "high": 0.019205, "low": 0.019174, "close": 0.019205, "volume": 24578.0, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 0.019227, "high": 0.019238, "low": 0.019227, "close": 0.019238, "volume": 5119.0, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 0.019277, "high": 0.019377, "low": 0.019258, "close": 0.019373, "volume": 26040.0, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 0.019349, "high": 0.019393, "low": 0.019349, "close": 0.019382, "volume": 13554.0, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 0.019412, "high": 0.019442, "low": 0.01931, "close": 0.019389, "volume": 46938.0, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 0.019314, "high": 0.01935, "low": 0.019313, "close": 0.019339, "volume": 51761.0, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 0.019391, "high": 0.019415, "low": 0.019378, "close": 0.019415, "volume": 600776.0, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 0.019425, "high": 0.01946, "low": 0.019376, "close": 0.019378, "volume": 335642.0, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 0.019379, "high": 0.0196, "low": 0.019325, "close": 0.019421, "volume": 745467.0, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 0.019436, "high": 0.01951, "low": 0.019399, "close": 0.019475, "volume": 202334.0, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 0.019435, "high": 0.01946, "low": 0.019435, "close": 0.019436, "volume": 5931.0, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 0.019436, "high": 0.019436, "low": 0.019436, "close": 0.019436, "volume": 0.0, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 0.019374, "high": 0.019389, "low": 0.019369, "close": 0.019389, "volume": 17826.0, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 0.019288, "high": 0.01935, "low": 0.019252, "close": 0.019321, "volume": 116233.0, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 0.019359, "high": 0.019359, "low": 0.019275, "close": 0.019317, "volume": 83285.0, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 0.019296, "high": 0.019296, "low": 0.019258, "close": 0.019265, "volume": 43624.0, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 0.01928, "high": 0.019412, "low": 0.01928, "close": 0.019412, "volume": 38311.0, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 0.019412, "high": 0.019412, "low": 0.019412, "close": 0.019412, "volume": 0.0, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 0.019378, "high": 0.019396, "low": 0.019368, "close": 0.019396, "volume": 33763.0, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 0.019383, "high": 0.019388, "low": 0.019365, "close": 0.019377, "volume": 68943.0, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 0.019377, "high": 0.019377, "low": 0.019377, "close": 0.019377, "volume": 0.0, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 0.019347, "high": 0.019358, "low": 0.019342, "close": 0.019358, "volume": 7815.0, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 0.019427, "high": 0.019449, "low": 0.019425, "close": 0.019427, "volume": 46453.0, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 0.019419, "high": 0.019419, "low": 0.01937, "close": 0.01937, "volume": 159347.0, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 0.019344, "high": 0.019344, "low": 0.019324, "close": 0.019334, "volume": 71998.0, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 0.019334, "high": 0.019357, "low": 0.019327, "close": 0.019357, "volume": 47156.0, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 0.01938, "high": 0.019396, "low": 0.019344, "close": 0.019373, "volume": 89694.0, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 0.019329, "high": 0.019329, "low": 0.019198, "close": 0.019198, "volume": 180792.0, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 0.019198, "high": 0.019198, "low": 0.019096, "close": 0.019176, "volume": 83669.0, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 0.019151, "high": 0.019151, "low": 0.019001, "close": 0.019035, "volume": 2140280.0, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 0.019021, "high": 0.019021, "low": 0.018983, "close": 0.01901, "volume": 212236.0, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 0.019034, "high": 0.019144, "low": 0.019004, "close": 0.019144, "volume": 211550.0, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 0.019144, "high": 0.019195, "low": 0.019144, "close": 0.019194, "volume": 29400.0, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 0.019183, "high": 0.019225, "low": 0.019183, "close": 0.019225, "volume": 7900.0, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 0.019225, "high": 0.019225, "low": 0.019225, "close": 0.019225, "volume": 0.0, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 0.019276, "high": 0.019318, "low": 0.019276, "close": 0.019318, "volume": 4639.0, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 0.019336, "high": 0.019336, "low": 0.019291, "close": 0.019317, "volume": 71983.0, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 0.019316, "high": 0.019316, "low": 0.019316, "close": 0.019316, "volume": 755.0, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 0.019204, "high": 0.019204, "low": 0.019176, "close": 0.019177, "volume": 39703.0, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 0.019156, "high": 0.019156, "low": 0.019096, "close": 0.019141, "volume": 45158.0, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 0.019114, "high": 0.019118, "low": 0.019114, "close": 0.019118, "volume": 15690.0, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 0.019076, "high": 0.019085, "low": 0.019076, "close": 0.019076, "volume": 40786.0, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 0.019095, "high": 0.019095, "low": 0.019095, "close": 0.019095, "volume": 11556.0, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 0.019095, "high": 0.019095, "low": 0.019095, "close": 0.019095, "volume": 0.0, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 0.01921, "high": 0.019211, "low": 0.019167, "close": 0.019167, "volume": 10129.0, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 0.019176, "high": 0.019176, "low": 0.019176, "close": 0.019176, "volume": 1971.0, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 0.019225, "high": 0.019329, "low": 0.019174, "close": 0.019227, "volume": 980508.0, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 0.019242, "high": 0.019255, "low": 0.019182, "close": 0.019186, "volume": 111512.0, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 0.019196, "high": 0.019201, "low": 0.019142, "close": 0.019181, "volume": 170962.0, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 0.019233, "high": 0.019318, "low": 0.019219, "close": 0.019291, "volume": 249140.0, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 0.019301, "high": 0.019313, "low": 0.019259, "close": 0.019259, "volume": 130970.0, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 0.019244, "high": 0.019244, "low": 0.019229, "close": 0.019229, "volume": 84618.0, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 0.019229, "high": 0.019229, "low": 0.019229, "close": 0.019229, "volume": 0.0, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 0.019252, "high": 0.019252, "low": 0.019204, "close": 0.019212, "volume": 202401.0, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 0.019227, "high": 0.019325, "low": 0.019227, "close": 0.019325, "volume": 236912.0, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 0.019331, "high": 0.019369, "low": 0.019284, "close": 0.019369, "volume": 77971.0, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 0.019324, "high": 0.019324, "low": 0.019324, "close": 0.019324, "volume": 12934.0, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 0.019385, "high": 0.019395, "low": 0.019367, "close": 0.019367, "volume": 22324.0, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 0.019395, "high": 0.019412, "low": 0.019388, "close": 0.019408, "volume": 57820.0, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 0.019401, "high": 0.019466, "low": 0.019354, "close": 0.019437, "volume": 143819.0, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 0.019433, "high": 0.019478, "low": 0.019433, "close": 0.019457, "volume": 126376.0, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 0.019471, "high": 0.019478, "low": 0.019453, "close": 0.019477, "volume": 44405.0, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 0.019478, "high": 0.019515, "low": 0.019443, "close": 0.019509, "volume": 71435.0, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 0.019518, "high": 0.019572, "low": 0.019494, "close": 0.019566, "volume": 89467.0, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 0.019546, "high": 0.019546, "low": 0.019452, "close": 0.019452, "volume": 31105.0, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 0.019464, "high": 0.019464, "low": 0.019464, "close": 0.019464, "volume": 1028.0, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 0.019474, "high": 0.019476, "low": 0.019474, "close": 0.019476, "volume": 102509.0, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 0.019479, "high": 0.019479, "low": 0.019393, "close": 0.019393, "volume": 99284.0, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 0.019401, "high": 0.019442, "low": 0.019374, "close": 0.019374, "volume": 36420.0, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 0.019375, "high": 0.0194, "low": 0.019328, "close": 0.0194, "volume": 46170.0, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 0.019359, "high": 0.019359, "low": 0.019188, "close": 0.019241, "volume": 281275.0, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 0.019225, "high": 0.019246, "low": 0.019174, "close": 0.019192, "volume": 117451.0, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 0.019168, "high": 0.019346, "low": 0.019168, "close": 0.019346, "volume": 185204.0, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 0.019376, "high": 0.019416, "low": 0.019366, "close": 0.019416, "volume": 293686.0, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 0.019281, "high": 0.019281, "low": 0.019141, "close": 0.019169, "volume": 726126.0, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 0.019164, "high": 0.01918, "low": 0.019147, "close": 0.01918, "volume": 112290.0, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 0.019206, "high": 0.019206, "low": 0.019206, "close": 0.019206, "volume": 15622.0, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 0.019216, "high": 0.019216, "low": 0.019127, "close": 0.019135, "volume": 1971116.0, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 0.01914, "high": 0.019195, "low": 0.019116, "close": 0.019144, "volume": 107230.0, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 0.019188, "high": 0.01923, "low": 0.019155, "close": 0.01923, "volume": 59869.0, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 0.019244, "high": 0.019328, "low": 0.019244, "close": 0.019319, "volume": 76351.0, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 0.019353, "high": 0.019353, "low": 0.019327, "close": 0.019328, "volume": 10005.0, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 0.019313, "high": 0.019313, "low": 0.019289, "close": 0.01929, "volume": 41062.0, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 0.019263, "high": 0.019263, "low": 0.019171, "close": 0.019234, "volume": 176536.0, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 0.019207, "high": 0.019207, "low": 0.019168, "close": 0.019184, "volume": 46239.0, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 0.019167, "high": 0.019216, "low": 0.019167, "close": 0.019216, "volume": 49195.0, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 0.01923, "high": 0.01926, "low": 0.01923, "close": 0.01926, "volume": 72357.0, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 0.019235, "high": 0.01924, "low": 0.019231, "close": 0.01924, "volume": 44490.0, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 0.019251, "high": 0.019251, "low": 0.019251, "close": 0.019251, "volume": 1319.0, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 0.019146, "high": 0.019146, "low": 0.019092, "close": 0.019116, "volume": 75185.0, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 0.019069, "high": 0.019119, "low": 0.019069, "close": 0.019119, "volume": 10216.0, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 0.019129, "high": 0.019146, "low": 0.019129, "close": 0.019129, "volume": 33501.0, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 0.019139, "high": 0.019139, "low": 0.019139, "close": 0.019139, "volume": 13061.0, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 0.019176, "high": 0.019176, "low": 0.019159, "close": 0.019159, "volume": 86258.0, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 0.019072, "high": 0.019125, "low": 0.01907, "close": 0.01909, "volume": 272655.0, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 0.019129, "high": 0.019134, "low": 0.019123, "close": 0.019125, "volume": 484840.0, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 0.019124, "high": 0.019133, "low": 0.019074, "close": 0.019106, "volume": 297799.0, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 0.019058, "high": 0.019109, "low": 0.019058, "close": 0.019109, "volume": 56572.0, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 0.019077, "high": 0.019077, "low": 0.01905, "close": 0.01905, "volume": 32405.0, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 0.019102, "high": 0.019108, "low": 0.019051, "close": 0.019092, "volume": 322378.0, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 0.019112, "high": 0.019124, "low": 0.019083, "close": 0.019087, "volume": 155676.0, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 0.019105, "high": 0.019105, "low": 0.019002, "close": 0.019045, "volume": 2187617.0, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 0.019055, "high": 0.019225, "low": 0.019055, "close": 0.019216, "volume": 347867.0, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 0.01927, "high": 0.019298, "low": 0.01922, "close": 0.01922, "volume": 85477.0, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 0.019246, "high": 0.019246, "low": 0.019206, "close": 0.019206, "volume": 29876.0, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 0.019206, "high": 0.019206, "low": 0.019206, "close": 0.019206, "volume": 0.0, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 0.019162, "high": 0.019162, "low": 0.019144, "close": 0.019145, "volume": 98673.0, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 0.019139, "high": 0.019139, "low": 0.019139, "close": 0.019139, "volume": 5263.0, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 0.019125, "high": 0.019141, "low": 0.019051, "close": 0.019071, "volume": 105396.0, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 0.019061, "high": 0.019061, "low": 0.018837, "close": 0.018837, "volume": 267118.0, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 0.018833, "high": 0.018833, "low": 0.018385, "close": 0.018445, "volume": 1037939.0, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 0.018433, "high": 0.018597, "low": 0.01842, "close": 0.018597, "volume": 334907.0, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 0.018597, "high": 0.018597, "low": 0.018597, "close": 0.018597, "volume": 0.0, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 0.018677, "high": 0.018714, "low": 0.018677, "close": 0.018714, "volume": 16707.0, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 0.01871, "high": 0.018713, "low": 0.01866, "close": 0.018679, "volume": 220158.0, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 0.018624, "high": 0.018662, "low": 0.018603, "close": 0.018614, "volume": 109933.0, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 0.018637, "high": 0.018715, "low": 0.018637, "close": 0.018699, "volume": 56992.0, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 0.018746, "high": 0.0188, "low": 0.018741, "close": 0.0188, "volume": 120002.0, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 0.018748, "high": 0.018752, "low": 0.018703, "close": 0.018714, "volume": 105117.0, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 0.018707, "high": 0.018732, "low": 0.018682, "close": 0.018725, "volume": 53959.0, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 0.018725, "high": 0.018734, "low": 0.018715, "close": 0.018719, "volume": 103028.0, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 0.018714, "high": 0.018727, "low": 0.018681, "close": 0.018694, "volume": 122210.0, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 0.018694, "high": 0.018735, "low": 0.018687, "close": 0.018724, "volume": 192705.0, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 0.018713, "high": 0.018735, "low": 0.018641, "close": 0.018732, "volume": 850038.0, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 0.018722, "high": 0.01873, "low": 0.018673, "close": 0.01873, "volume": 175924.0, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 0.018695, "high": 0.01873, "low": 0.018656, "close": 0.018708, "volume": 1258582.0, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 0.018704, "high": 0.018724, "low": 0.018662, "close": 0.01867, "volume": 310394.0, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 0.01869, "high": 0.018737, "low": 0.018683, "close": 0.018708, "volume": 115435.0, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 0.018683, "high": 0.018683, "low": 0.018638, "close": 0.018638, "volume": 96355.0, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 0.018666, "high": 0.018771, "low": 0.018666, "close": 0.018722, "volume": 68215.0, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 0.018705, "high": 0.018745, "low": 0.018705, "close": 0.018721, "volume": 27963.0, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 0.018711, "high": 0.018711, "low": 0.018672, "close": 0.018674, "volume": 91946.0, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 0.018641, "high": 0.018652, "low": 0.018632, "close": 0.018632, "volume": 16844.0, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 0.018656, "high": 0.018705, "low": 0.018627, "close": 0.0187, "volume": 91209.0, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 0.018755, "high": 0.018768, "low": 0.018755, "close": 0.018768, "volume": 13439.0, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 0.018775, "high": 0.018775, "low": 0.018775, "close": 0.018775, "volume": 6216.0, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 0.018767, "high": 0.018767, "low": 0.018702, "close": 0.018715, "volume": 47612.0, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 0.018715, "high": 0.018715, "low": 0.018715, "close": 0.018715, "volume": 0.0, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 0.018705, "high": 0.018738, "low": 0.018579, "close": 0.018737, "volume": 467111.0, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 0.018716, "high": 0.018809, "low": 0.018716, "close": 0.018778, "volume": 152336.0, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 0.018746, "high": 0.018746, "low": 0.018746, "close": 0.018746, "volume": 7390.0, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 0.018785, "high": 0.018786, "low": 0.018701, "close": 0.018701, "volume": 105989.0, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 0.018826, "high": 0.018858, "low": 0.018804, "close": 0.018826, "volume": 110492.0, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 0.018783, "high": 0.018783, "low": 0.01876, "close": 0.01876, "volume": 98390.0, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 0.018848, "high": 0.019053, "low": 0.018828, "close": 0.019044, "volume": 514115.0, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 0.019051, "high": 0.019123, "low": 0.01905, "close": 0.019108, "volume": 141926.0, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 0.019125, "high": 0.019138, "low": 0.018991, "close": 0.019026, "volume": 394365.0, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 0.018997, "high": 0.019041, "low": 0.018834, "close": 0.019008, "volume": 1544705.0, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 0.019009, "high": 0.019121, "low": 0.019009, "close": 0.019118, "volume": 624051.0, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 0.019117, "high": 0.01914, "low": 0.019075, "close": 0.019093, "volume": 693636.0, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 0.019014, "high": 0.019035, "low": 0.018985, "close": 0.019006, "volume": 25030.0, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 0.019014, "high": 0.019123, "low": 0.019014, "close": 0.019026, "volume": 128153.0, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 0.019027, "high": 0.019027, "low": 0.01902, "close": 0.01902, "volume": 12654.0, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 0.019015, "high": 0.019015, "low": 0.018977, "close": 0.01899, "volume": 28919.0, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 0.019009, "high": 0.019033, "low": 0.019009, "close": 0.019018, "volume": 55419.0, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 0.019043, "high": 0.019052, "low": 0.019043, "close": 0.019052, "volume": 14872.0, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 0.019081, "high": 0.019081, "low": 0.019058, "close": 0.019067, "volume": 61104.0, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 0.019098, "high": 0.019136, "low": 0.019098, "close": 0.019117, "volume": 26368.0, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 0.019117, "high": 0.019117, "low": 0.019117, "close": 0.019117, "volume": 0.0, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 0.019118, "high": 0.019243, "low": 0.019118, "close": 0.019223, "volume": 95129.0, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 0.019255, "high": 0.019256, "low": 0.019255, "close": 0.019256, "volume": 4510.0, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 0.019241, "high": 0.019241, "low": 0.0192, "close": 0.0192, "volume": 7032.0, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 0.019219, "high": 0.019307, "low": 0.019156, "close": 0.019156, "volume": 102276.0, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 0.019265, "high": 0.019265, "low": 0.018998, "close": 0.019079, "volume": 65044.0, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 0.019088, "high": 0.01913, "low": 0.019077, "close": 0.019078, "volume": 36430.0, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 0.019129, "high": 0.019133, "low": 0.019129, "close": 0.019133, "volume": 2473.0, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 0.019187, "high": 0.019187, "low": 0.019123, "close": 0.019124, "volume": 41949.0, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 0.019123, "high": 0.019155, "low": 0.019115, "close": 0.01915, "volume": 151808.0, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 0.01913, "high": 0.01913, "low": 0.019065, "close": 0.019065, "volume": 52330.0, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 0.019004, "high": 0.019078, "low": 0.019004, "close": 0.019031, "volume": 45862.0, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 0.019085, "high": 0.019085, "low": 0.019069, "close": 0.019069, "volume": 25348.0, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 0.018991, "high": 0.019028, "low": 0.018988, "close": 0.019028, "volume": 16030.0, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 0.019, "high": 0.019005, "low": 0.018946, "close": 0.018946, "volume": 276322.0, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 0.018964, "high": 0.018964, "low": 0.018964, "close": 0.018964, "volume": 3800.0, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 0.019003, "high": 0.019039, "low": 0.019003, "close": 0.01902, "volume": 11657.0, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 0.019122, "high": 0.019137, "low": 0.019115, "close": 0.019115, "volume": 11189.0, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 0.019071, "high": 0.019091, "low": 0.01906, "close": 0.019069, "volume": 54573.0, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 0.01907, "high": 0.019126, "low": 0.01907, "close": 0.01909, "volume": 49196.0, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 0.019111, "high": 0.019121, "low": 0.01908, "close": 0.019098, "volume": 72388.0, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 0.019092, "high": 0.019092, "low": 0.019092, "close": 0.019092, "volume": 2983.0, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 0.019121, "high": 0.019123, "low": 0.019121, "close": 0.019123, "volume": 15387.0, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 0.019123, "high": 0.019123, "low": 0.019123, "close": 0.019123, "volume": 0.0, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 0.019085, "high": 0.019112, "low": 0.019085, "close": 0.019112, "volume": 9281.0, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 0.019052, "high": 0.019052, "low": 0.01905, "close": 0.01905, "volume": 7128.0, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 0.01916, "high": 0.019571, "low": 0.01916, "close": 0.019563, "volume": 967340.0, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 0.019533, "high": 0.019634, "low": 0.019468, "close": 0.01948, "volume": 275097.0, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 0.019488, "high": 0.019488, "low": 0.019301, "close": 0.01935, "volume": 396832.0, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 0.01938, "high": 0.01938, "low": 0.019273, "close": 0.019307, "volume": 293969.0, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 0.01931, "high": 0.019422, "low": 0.01931, "close": 0.019354, "volume": 64797.0, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 0.019364, "high": 0.019384, "low": 0.019364, "close": 0.019371, "volume": 27530.0, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 0.01934, "high": 0.01934, "low": 0.019339, "close": 0.019339, "volume": 16642.0, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 0.019281, "high": 0.019281, "low": 0.019242, "close": 0.019242, "volume": 283898.0, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 0.019286, "high": 0.019286, "low": 0.019285, "close": 0.019285, "volume": 8796.0, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 0.019221, "high": 0.019221, "low": 0.01922, "close": 0.019221, "volume": 14615.0, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 0.01926, "high": 0.019293, "low": 0.019257, "close": 0.019293, "volume": 45270.0, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 0.019287, "high": 0.019287, "low": 0.019188, "close": 0.019197, "volume": 271813.0, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 0.019175, "high": 0.01919, "low": 0.019164, "close": 0.01919, "volume": 70125.0, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 0.019237, "high": 0.019237, "low": 0.019184, "close": 0.019184, "volume": 120715.0, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 0.019199, "high": 0.01941, "low": 0.019199, "close": 0.01929, "volume": 440128.0, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 0.0193, "high": 0.0193, "low": 0.019279, "close": 0.019279, "volume": 34744.0, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 0.01926, "high": 0.019278, "low": 0.01926, "close": 0.019278, "volume": 11772.0, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 0.01929, "high": 0.01929, "low": 0.019268, "close": 0.019268, "volume": 20083.0, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 0.019286, "high": 0.019286, "low": 0.019283, "close": 0.019286, "volume": 32487.0, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 0.019311, "high": 0.019311, "low": 0.019311, "close": 0.019311, "volume": 2719.0, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 0.019311, "high": 0.019311, "low": 0.019311, "close": 0.019311, "volume": 0.0, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 0.019314, "high": 0.019326, "low": 0.019314, "close": 0.019326, "volume": 28864.0, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 0.019321, "high": 0.019321, "low": 0.019272, "close": 0.01928, "volume": 29127.0, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 0.019372, "high": 0.019372, "low": 0.019372, "close": 0.019372, "volume": 12904.0, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 0.019374, "high": 0.019374, "low": 0.019358, "close": 0.019358, "volume": 71215.0, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 0.019331, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 11315.0, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 0.019375, "high": 0.019389, "low": 0.019375, "close": 0.019389, "volume": 10193.0, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 0.019409, "high": 0.019412, "low": 0.019408, "close": 0.019409, "volume": 9375.0, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 0.019404, "high": 0.019422, "low": 0.0194, "close": 0.019422, "volume": 5714.0, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 0.019433, "high": 0.019437, "low": 0.019402, "close": 0.019436, "volume": 20035.0, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 0.019476, "high": 0.019505, "low": 0.019374, "close": 0.019415, "volume": 37910.0, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 0.019415, "high": 0.019417, "low": 0.019221, "close": 0.019264, "volume": 260856.0, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 0.01925, "high": 0.019268, "low": 0.019174, "close": 0.019192, "volume": 53270.0, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 0.019141, "high": 0.019141, "low": 0.019053, "close": 0.0191, "volume": 300825.0, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 0.019101, "high": 0.019169, "low": 0.019004, "close": 0.019004, "volume": 27348.0, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 0.019001, "high": 0.019001, "low": 0.018805, "close": 0.018806, "volume": 211394.0, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 0.018812, "high": 0.018853, "low": 0.018812, "close": 0.018837, "volume": 20255.0, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 0.018852, "high": 0.018852, "low": 0.01854, "close": 0.01856, "volume": 2296706.0, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 0.018519, "high": 0.018613, "low": 0.018519, "close": 0.018581, "volume": 556045.0, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 0.018637, "high": 0.018637, "low": 0.018594, "close": 0.018594, "volume": 1926.0, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 0.01865, "high": 0.018677, "low": 0.018623, "close": 0.018677, "volume": 150053.0, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 0.018672, "high": 0.018672, "low": 0.018668, "close": 0.018668, "volume": 22100.0, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 0.018664, "high": 0.018664, "low": 0.018664, "close": 0.018664, "volume": 3000.0, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 0.018664, "high": 0.018664, "low": 0.018664, "close": 0.018664, "volume": 0.0, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 0.018675, "high": 0.018774, "low": 0.018675, "close": 0.018774, "volume": 30336.0, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 0.018696, "high": 0.018696, "low": 0.018695, "close": 0.018696, "volume": 10110.0, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 0.018696, "high": 0.018696, "low": 0.018696, "close": 0.018696, "volume": 0.0, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 0.018641, "high": 0.018641, "low": 0.018561, "close": 0.018561, "volume": 2717.0, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 0.018609, "high": 0.018617, "low": 0.018591, "close": 0.018604, "volume": 190766.0, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 0.018585, "high": 0.018659, "low": 0.018551, "close": 0.018659, "volume": 30254.0, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 0.018649, "high": 0.01868, "low": 0.018649, "close": 0.01868, "volume": 5119.0, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 0.018713, "high": 0.018713, "low": 0.018698, "close": 0.018698, "volume": 5373.0, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 0.018698, "high": 0.018713, "low": 0.018695, "close": 0.018695, "volume": 45123.0, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 0.018721, "high": 0.018743, "low": 0.018705, "close": 0.018736, "volume": 92676.0, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 0.018716, "high": 0.018753, "low": 0.018716, "close": 0.018728, "volume": 14620.0, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 0.018767, "high": 0.018767, "low": 0.018721, "close": 0.018745, "volume": 58473.0, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 0.018794, "high": 0.018876, "low": 0.018768, "close": 0.0188, "volume": 439785.0, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 0.018852, "high": 0.018949, "low": 0.01885, "close": 0.018885, "volume": 682458.0, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 0.018877, "high": 0.018917, "low": 0.018865, "close": 0.01888, "volume": 274629.0, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 0.018901, "high": 0.018911, "low": 0.018851, "close": 0.018851, "volume": 55806.0, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 0.018864, "high": 0.018886, "low": 0.018751, "close": 0.018751, "volume": 182905.0, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 0.018758, "high": 0.018758, "low": 0.018667, "close": 0.018722, "volume": 264418.0, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 0.018693, "high": 0.018696, "low": 0.018568, "close": 0.018573, "volume": 335061.0, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 0.018573, "high": 0.018605, "low": 0.018495, "close": 0.018524, "volume": 812620.0, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 0.018567, "high": 0.018617, "low": 0.018547, "close": 0.018596, "volume": 231605.0, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 0.018538, "high": 0.018612, "low": 0.018414, "close": 0.018424, "volume": 423193.0, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 0.018415, "high": 0.018415, "low": 0.018191, "close": 0.018402, "volume": 913723.0, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 0.018333, "high": 0.018333, "low": 0.018333, "close": 0.018333, "volume": 2742.0, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 0.018422, "high": 0.018587, "low": 0.018422, "close": 0.018587, "volume": 84106.0, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 0.018601, "high": 0.018709, "low": 0.018601, "close": 0.018624, "volume": 242480.0, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 0.018605, "high": 0.018605, "low": 0.018603, "close": 0.018605, "volume": 9794.0, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 0.01867, "high": 0.01872, "low": 0.018642, "close": 0.018642, "volume": 84112.0, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 0.018605, "high": 0.019249, "low": 0.018605, "close": 0.019248, "volume": 158506.0, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 0.019318, "high": 0.019318, "low": 0.019188, "close": 0.019219, "volume": 1909025.0, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 0.0192, "high": 0.019207, "low": 0.01898, "close": 0.019049, "volume": 904457.0, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 0.019002, "high": 0.01911, "low": 0.018953, "close": 0.019043, "volume": 647433.0, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 0.019025, "high": 0.019025, "low": 0.018887, "close": 0.018908, "volume": 57630.0, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 0.018942, "high": 0.018978, "low": 0.018932, "close": 0.018975, "volume": 358887.0, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 0.01895, "high": 0.019041, "low": 0.018946, "close": 0.019041, "volume": 168268.0, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 0.019017, "high": 0.019035, "low": 0.018982, "close": 0.019035, "volume": 158856.0, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 0.019008, "high": 0.019035, "low": 0.018975, "close": 0.019031, "volume": 306058.0, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 0.019023, "high": 0.019046, "low": 0.018979, "close": 0.018995, "volume": 132594.0, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 0.018996, "high": 0.019086, "low": 0.018996, "close": 0.019043, "volume": 1048417.0, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 0.019082, "high": 0.019129, "low": 0.019047, "close": 0.019109, "volume": 245623.0, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 0.019106, "high": 0.019135, "low": 0.019018, "close": 0.019046, "volume": 169876.0, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 0.019065, "high": 0.019065, "low": 0.018985, "close": 0.019019, "volume": 535042.0, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 0.019055, "high": 0.019133, "low": 0.019021, "close": 0.01906, "volume": 633501.0, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 0.01908, "high": 0.019115, "low": 0.019023, "close": 0.019025, "volume": 231754.0, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 0.019026, "high": 0.019028, "low": 0.019004, "close": 0.019004, "volume": 57603.0, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 0.018999, "high": 0.019082, "low": 0.01899, "close": 0.019067, "volume": 208107.0, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 0.019086, "high": 0.019098, "low": 0.019061, "close": 0.019061, "volume": 36072.0, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 0.019061, "high": 0.019085, "low": 0.019061, "close": 0.019085, "volume": 13400.0, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 0.019028, "high": 0.019028, "low": 0.019001, "close": 0.019001, "volume": 51110.0, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 0.019018, "high": 0.019022, "low": 0.019018, "close": 0.019022, "volume": 11559.0, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 0.019004, "high": 0.019018, "low": 0.018972, "close": 0.018972, "volume": 42747.0, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 0.018994, "high": 0.019042, "low": 0.01896, "close": 0.018975, "volume": 256434.0, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 0.018975, "high": 0.019003, "low": 0.018935, "close": 0.018938, "volume": 6089394.0, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 0.018968, "high": 0.019004, "low": 0.018957, "close": 0.018977, "volume": 66945.0, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 0.019076, "high": 0.019077, "low": 0.01906, "close": 0.019072, "volume": 36232.0, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 0.018967, "high": 0.018999, "low": 0.018935, "close": 0.018992, "volume": 191729.0, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 0.018947, "high": 0.018957, "low": 0.018935, "close": 0.018935, "volume": 789913.0, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 0.018937, "high": 0.019083, "low": 0.018913, "close": 0.018913, "volume": 1141084.0, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 0.01886, "high": 0.01886, "low": 0.018554, "close": 0.018696, "volume": 3831393.0, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 0.018696, "high": 0.018797, "low": 0.018634, "close": 0.018671, "volume": 566532.0, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 0.018687, "high": 0.018794, "low": 0.018687, "close": 0.018777, "volume": 108712.0, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 0.018757, "high": 0.018785, "low": 0.01868, "close": 0.018707, "volume": 1120845.0, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 0.018743, "high": 0.018755, "low": 0.018687, "close": 0.018729, "volume": 1390943.0, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 0.018728, "high": 0.018759, "low": 0.018678, "close": 0.018682, "volume": 195318.0, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 0.01868, "high": 0.018714, "low": 0.01836, "close": 0.018411, "volume": 1067442.0, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 0.018392, "high": 0.018479, "low": 0.0183, "close": 0.018479, "volume": 352264.0, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 0.018457, "high": 0.01851, "low": 0.018457, "close": 0.01848, "volume": 144250.0, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 0.018493, "high": 0.018498, "low": 0.018434, "close": 0.018489, "volume": 234977.0, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 0.018498, "high": 0.018498, "low": 0.01845, "close": 0.018464, "volume": 127206.0, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 0.018468, "high": 0.018542, "low": 0.018468, "close": 0.018481, "volume": 49776.0, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 0.018474, "high": 0.018479, "low": 0.018409, "close": 0.018435, "volume": 99287.0, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 0.018435, "high": 0.018485, "low": 0.018393, "close": 0.01842, "volume": 117300.0, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 0.018414, "high": 0.018509, "low": 0.018414, "close": 0.018509, "volume": 44977.0, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 0.018434, "high": 0.018434, "low": 0.018434, "close": 0.018434, "volume": 5000.0, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 0.018457, "high": 0.018457, "low": 0.018457, "close": 0.018457, "volume": 7010.0, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 0.018457, "high": 0.018457, "low": 0.018457, "close": 0.018457, "volume": 0.0, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 0.018423, "high": 0.018423, "low": 0.018334, "close": 0.018339, "volume": 803675.0, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 0.018395, "high": 0.018395, "low": 0.018331, "close": 0.018331, "volume": 120058.0, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 0.018333, "high": 0.018374, "low": 0.018264, "close": 0.018335, "volume": 270703.0, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 0.018303, "high": 0.018317, "low": 0.018208, "close": 0.018247, "volume": 1857013.0, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 0.018242, "high": 0.018254, "low": 0.018197, "close": 0.018197, "volume": 107906.0, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 0.018198, "high": 0.018205, "low": 0.018084, "close": 0.018134, "volume": 119283.0, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 0.018188, "high": 0.018219, "low": 0.018175, "close": 0.018199, "volume": 113337.0, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 0.018217, "high": 0.018257, "low": 0.018202, "close": 0.018243, "volume": 295085.0, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 0.018202, "high": 0.018212, "low": 0.018109, "close": 0.018171, "volume": 93239.0, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 0.01814, "high": 0.018156, "low": 0.018089, "close": 0.018096, "volume": 1461453.0, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 0.018101, "high": 0.018181, "low": 0.018082, "close": 0.018158, "volume": 1079010.0, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 0.018148, "high": 0.018317, "low": 0.018077, "close": 0.018276, "volume": 1222845.0, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 0.01823, "high": 0.018466, "low": 0.0182, "close": 0.018377, "volume": 719931.0, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 0.01834, "high": 0.018364, "low": 0.018294, "close": 0.018347, "volume": 194819.0, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 0.018366, "high": 0.018423, "low": 0.01835, "close": 0.01842, "volume": 151940.0, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 0.018451, "high": 0.018458, "low": 0.018422, "close": 0.018422, "volume": 34708.0, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 0.018422, "high": 0.01854, "low": 0.018408, "close": 0.018487, "volume": 311986.0, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 0.018477, "high": 0.018492, "low": 0.018457, "close": 0.018484, "volume": 129645.0, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 0.018484, "high": 0.018622, "low": 0.018482, "close": 0.018622, "volume": 196415.0, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 0.018594, "high": 0.018594, "low": 0.018231, "close": 0.01831, "volume": 803242.0, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 0.018197, "high": 0.018197, "low": 0.017866, "close": 0.017897, "volume": 1159678.0, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 0.0179, "high": 0.017968, "low": 0.017849, "close": 0.017882, "volume": 652190.0, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 0.017959, "high": 0.01797, "low": 0.017959, "close": 0.01797, "volume": 21887.0, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 0.017982, "high": 0.017982, "low": 0.017921, "close": 0.017938, "volume": 442192.0, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 0.017961, "high": 0.017982, "low": 0.017849, "close": 0.017849, "volume": 234081.0, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 0.0178, "high": 0.018013, "low": 0.017727, "close": 0.017957, "volume": 107967.0, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 0.017962, "high": 0.017963, "low": 0.017704, "close": 0.017821, "volume": 1946956.0, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 0.017758, "high": 0.017829, "low": 0.017678, "close": 0.017678, "volume": 237003.0, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 0.017798, "high": 0.017798, "low": 0.01775, "close": 0.017756, "volume": 54978.0, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 0.017747, "high": 0.01779, "low": 0.017727, "close": 0.01779, "volume": 441212.0, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 0.017801, "high": 0.017817, "low": 0.017791, "close": 0.017817, "volume": 24032.0, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 0.017821, "high": 0.017883, "low": 0.017789, "close": 0.017881, "volume": 174768.0, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 0.017858, "high": 0.017866, "low": 0.017717, "close": 0.017717, "volume": 38161.0, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 0.017705, "high": 0.017705, "low": 0.017082, "close": 0.017183, "volume": 7604317.0, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 0.017176, "high": 0.017185, "low": 0.0167, "close": 0.016953, "volume": 2713059.0, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 0.016865, "high": 0.016927, "low": 0.016824, "close": 0.016927, "volume": 240234.0, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 0.016913, "high": 0.016917, "low": 0.016609, "close": 0.016616, "volume": 697801.0, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 0.016592, "high": 0.016619, "low": 0.016305, "close": 0.016603, "volume": 636634.0, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 0.016624, "high": 0.01669, "low": 0.016543, "close": 0.016671, "volume": 405957.0, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 0.016684, "high": 0.016956, "low": 0.016684, "close": 0.016924, "volume": 1098403.0, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 0.016937, "high": 0.016956, "low": 0.016772, "close": 0.016773, "volume": 245021.0, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 0.016773, "high": 0.016797, "low": 0.016711, "close": 0.016797, "volume": 98284.0, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 0.016846, "high": 0.017016, "low": 0.016834, "close": 0.016906, "volume": 275437.0, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 0.016973, "high": 0.017016, "low": 0.016874, "close": 0.01689, "volume": 339095.0, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 0.016872, "high": 0.016911, "low": 0.016747, "close": 0.016801, "volume": 1473112.0, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 0.016817, "high": 0.016936, "low": 0.016782, "close": 0.016936, "volume": 200910.0, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 0.016929, "high": 0.016929, "low": 0.016878, "close": 0.016878, "volume": 8974.0, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 0.016876, "high": 0.016881, "low": 0.016842, "close": 0.016844, "volume": 34825.0, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 0.016852, "high": 0.016852, "low": 0.016709, "close": 0.016709, "volume": 120567.0, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 0.01677, "high": 0.016823, "low": 0.016746, "close": 0.016787, "volume": 158086.0, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 0.016753, "high": 0.016852, "low": 0.016737, "close": 0.01684, "volume": 339600.0, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 0.016838, "high": 0.016841, "low": 0.016779, "close": 0.016779, "volume": 59209.0, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 0.016778, "high": 0.016785, "low": 0.016637, "close": 0.016656, "volume": 1362301.0, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 0.016681, "high": 0.016779, "low": 0.016681, "close": 0.016725, "volume": 108216.0, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 0.016698, "high": 0.016719, "low": 0.016669, "close": 0.016673, "volume": 660106.0, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 0.01668, "high": 0.016729, "low": 0.016658, "close": 0.016729, "volume": 576874.0, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 0.016726, "high": 0.016734, "low": 0.016702, "close": 0.016702, "volume": 133976.0, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 0.016701, "high": 0.016951, "low": 0.016683, "close": 0.016907, "volume": 1403281.0, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 0.016917, "high": 0.016939, "low": 0.016829, "close": 0.016868, "volume": 979871.0, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 0.016883, "high": 0.016891, "low": 0.01678, "close": 0.016811, "volume": 392238.0, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 0.01678, "high": 0.016807, "low": 0.016739, "close": 0.016796, "volume": 159764.0, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 0.01678, "high": 0.016803, "low": 0.016763, "close": 0.016781, "volume": 449533.0, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 0.016778, "high": 0.016836, "low": 0.016761, "close": 0.016836, "volume": 129530.0, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 0.016838, "high": 0.01695, "low": 0.016838, "close": 0.01687, "volume": 3356835.0, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 0.016829, "high": 0.016849, "low": 0.016798, "close": 0.016849, "volume": 107384.0, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 0.016824, "high": 0.016824, "low": 0.016689, "close": 0.016732, "volume": 908599.0, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 0.016711, "high": 0.016711, "low": 0.016711, "close": 0.016711, "volume": 7453.0, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 0.016711, "high": 0.016711, "low": 0.016711, "close": 0.016711, "volume": 0.0, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 0.016683, "high": 0.016683, "low": 0.016532, "close": 0.016585, "volume": 660810.0, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 0.016581, "high": 0.016615, "low": 0.016581, "close": 0.016615, "volume": 104570.0, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 0.01662, "high": 0.016707, "low": 0.01662, "close": 0.016707, "volume": 13495.0, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 0.016703, "high": 0.01678, "low": 0.016703, "close": 0.01678, "volume": 209544.0, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 0.01678, "high": 0.01678, "low": 0.01678, "close": 0.01678, "volume": 0.0, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 0.016751, "high": 0.016751, "low": 0.016605, "close": 0.016629, "volume": 143678.0, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 0.016609, "high": 0.016669, "low": 0.016609, "close": 0.016652, "volume": 178154.0, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 0.016532, "high": 0.016533, "low": 0.016515, "close": 0.016515, "volume": 9012.0, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 0.016548, "high": 0.016608, "low": 0.016531, "close": 0.016531, "volume": 556103.0, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 0.016689, "high": 0.016715, "low": 0.016513, "close": 0.016574, "volume": 783059.0, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 0.016612, "high": 0.01668, "low": 0.016597, "close": 0.016659, "volume": 297339.0, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 0.016653, "high": 0.016774, "low": 0.016648, "close": 0.016658, "volume": 502818.0, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 0.016631, "high": 0.016658, "low": 0.016592, "close": 0.016627, "volume": 199528.0, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 0.016621, "high": 0.016762, "low": 0.016621, "close": 0.016644, "volume": 2661889.0, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 0.01665, "high": 0.016729, "low": 0.016627, "close": 0.016627, "volume": 673582.0, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 0.01664, "high": 0.016743, "low": 0.01664, "close": 0.016743, "volume": 54047.0, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 0.016743, "high": 0.016785, "low": 0.016705, "close": 0.016763, "volume": 61656.0, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 0.016727, "high": 0.016727, "low": 0.016583, "close": 0.01661, "volume": 186549.0, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 0.016527, "high": 0.016527, "low": 0.016228, "close": 0.016322, "volume": 864499.0, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 0.016295, "high": 0.01637, "low": 0.016295, "close": 0.016361, "volume": 252943.0, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 0.016344, "high": 0.016344, "low": 0.016229, "close": 0.016303, "volume": 461786.0, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 0.016329, "high": 0.016376, "low": 0.016329, "close": 0.016342, "volume": 103692.0, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 0.016372, "high": 0.016501, "low": 0.016372, "close": 0.016419, "volume": 348631.0, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 0.016508, "high": 0.016688, "low": 0.016506, "close": 0.016688, "volume": 3299477.0, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 0.016669, "high": 0.016735, "low": 0.016595, "close": 0.01673, "volume": 1103845.0, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 0.016698, "high": 0.01672, "low": 0.016689, "close": 0.016711, "volume": 125976.0, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 0.016754, "high": 0.016771, "low": 0.016684, "close": 0.016684, "volume": 54123.0, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 0.016687, "high": 0.016687, "low": 0.016637, "close": 0.016637, "volume": 20997.0, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 0.016637, "high": 0.016637, "low": 0.016637, "close": 0.016637, "volume": 0.0, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 0.016607, "high": 0.016663, "low": 0.016582, "close": 0.01665, "volume": 62134.0, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 0.016652, "high": 0.016652, "low": 0.016571, "close": 0.016571, "volume": 124037.0, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 0.01651, "high": 0.016521, "low": 0.016317, "close": 0.016318, "volume": 92512.0, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 0.016318, "high": 0.016318, "low": 0.016126, "close": 0.016161, "volume": 109315.0, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 0.016202, "high": 0.016202, "low": 0.015997, "close": 0.016003, "volume": 317733.0, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 0.015999, "high": 0.016029, "low": 0.015963, "close": 0.016029, "volume": 269592.0, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 0.016032, "high": 0.016082, "low": 0.016027, "close": 0.016082, "volume": 26192.0, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 0.016082, "high": 0.016199, "low": 0.016051, "close": 0.016132, "volume": 1344418.0, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 0.016005, "high": 0.016039, "low": 0.015661, "close": 0.015833, "volume": 2114426.0, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 0.015891, "high": 0.015895, "low": 0.015819, "close": 0.015861, "volume": 235641.0, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 0.015818, "high": 0.015941, "low": 0.015815, "close": 0.015921, "volume": 12951.0, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 0.015924, "high": 0.016117, "low": 0.015924, "close": 0.016117, "volume": 255111.0, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 0.016125, "high": 0.016386, "low": 0.016106, "close": 0.016361, "volume": 114580.0, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 0.016406, "high": 0.016406, "low": 0.01624, "close": 0.016291, "volume": 387555.0, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 0.016292, "high": 0.01651, "low": 0.016292, "close": 0.01651, "volume": 193703.0, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 0.016488, "high": 0.016488, "low": 0.016461, "close": 0.016474, "volume": 13200.0, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 0.016442, "high": 0.016495, "low": 0.016397, "close": 0.016493, "volume": 305618.0, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 0.016489, "high": 0.016536, "low": 0.016448, "close": 0.016536, "volume": 105169.0, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 0.016521, "high": 0.016521, "low": 0.016455, "close": 0.016455, "volume": 7189.0, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 0.016523, "high": 0.016526, "low": 0.016341, "close": 0.016346, "volume": 333386.0, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 0.016381, "high": 0.01639, "low": 0.016335, "close": 0.016343, "volume": 49406.0, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 0.016371, "high": 0.016395, "low": 0.016359, "close": 0.016385, "volume": 202131.0, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 0.016385, "high": 0.016385, "low": 0.016385, "close": 0.016385, "volume": 0.0, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 0.016301, "high": 0.016301, "low": 0.01626, "close": 0.01626, "volume": 4080.0, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 0.016251, "high": 0.016391, "low": 0.016221, "close": 0.016391, "volume": 204409.0, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 0.016378, "high": 0.016474, "low": 0.016303, "close": 0.016374, "volume": 271815.0, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 0.016369, "high": 0.016374, "low": 0.016235, "close": 0.016265, "volume": 617624.0, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 0.016243, "high": 0.016243, "low": 0.01624, "close": 0.01624, "volume": 56001.0, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 0.01624, "high": 0.016306, "low": 0.016228, "close": 0.016306, "volume": 24425.0, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 0.01635, "high": 0.01635, "low": 0.01635, "close": 0.01635, "volume": 103257.0, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 0.016321, "high": 0.01635, "low": 0.016319, "close": 0.016344, "volume": 62367.0, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 0.016327, "high": 0.01633, "low": 0.016327, "close": 0.01633, "volume": 27226.0, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 0.01633, "high": 0.01633, "low": 0.01633, "close": 0.01633, "volume": 0.0, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 0.016327, "high": 0.016369, "low": 0.016268, "close": 0.016268, "volume": 302755.0, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 0.016275, "high": 0.016313, "low": 0.016157, "close": 0.016158, "volume": 428063.0, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 0.01616, "high": 0.016209, "low": 0.01616, "close": 0.016194, "volume": 39212.0, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 0.016182, "high": 0.016187, "low": 0.016077, "close": 0.016084, "volume": 162377.0, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 0.016102, "high": 0.016104, "low": 0.016012, "close": 0.016072, "volume": 239316.0, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 0.016071, "high": 0.016091, "low": 0.016071, "close": 0.016091, "volume": 5840.0, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 0.015982, "high": 0.016096, "low": 0.015982, "close": 0.016095, "volume": 554590.0, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 0.016083, "high": 0.016085, "low": 0.016083, "close": 0.016085, "volume": 50510.0, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 0.016115, "high": 0.016125, "low": 0.016115, "close": 0.016125, "volume": 34410.0, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 0.01612, "high": 0.016179, "low": 0.016051, "close": 0.016179, "volume": 122352.0, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 0.016121, "high": 0.016179, "low": 0.016121, "close": 0.016179, "volume": 12424.0, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 0.016203, "high": 0.016205, "low": 0.016184, "close": 0.016184, "volume": 58810.0, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 0.016216, "high": 0.016244, "low": 0.016207, "close": 0.016244, "volume": 13410.0, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 0.016235, "high": 0.016235, "low": 0.016186, "close": 0.016197, "volume": 7049.0, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 0.0162, "high": 0.016262, "low": 0.016183, "close": 0.016183, "volume": 52036.0, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 0.01621, "high": 0.016328, "low": 0.016157, "close": 0.016157, "volume": 99932.0, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 0.01628, "high": 0.016327, "low": 0.016278, "close": 0.01632, "volume": 94783.0, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 0.016354, "high": 0.016465, "low": 0.01634, "close": 0.016426, "volume": 450699.0, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 0.016383, "high": 0.016383, "low": 0.016345, "close": 0.016367, "volume": 100515.0, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 0.01638, "high": 0.01638, "low": 0.016305, "close": 0.016305, "volume": 38309.0, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 0.016332, "high": 0.016332, "low": 0.016285, "close": 0.016289, "volume": 103729.0, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 0.016285, "high": 0.016329, "low": 0.016283, "close": 0.016283, "volume": 167379.0, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 0.016318, "high": 0.016396, "low": 0.016318, "close": 0.016395, "volume": 72413.0, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 0.016353, "high": 0.016366, "low": 0.016324, "close": 0.01635, "volume": 439313.0, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 0.016345, "high": 0.016382, "low": 0.016315, "close": 0.01638, "volume": 509292.0, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 0.016372, "high": 0.016391, "low": 0.016328, "close": 0.01633, "volume": 57699.0, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 0.016328, "high": 0.016328, "low": 0.016328, "close": 0.016328, "volume": 6121.0, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 0.016317, "high": 0.016346, "low": 0.016292, "close": 0.016344, "volume": 463219.0, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 0.016337, "high": 0.016344, "low": 0.016322, "close": 0.016336, "volume": 46864.0, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 0.01633, "high": 0.016334, "low": 0.016304, "close": 0.016304, "volume": 45326.0, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 0.016303, "high": 0.016307, "low": 0.016281, "close": 0.016281, "volume": 261187.0, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 0.016288, "high": 0.016295, "low": 0.016261, "close": 0.016261, "volume": 52360.0, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 0.016186, "high": 0.016244, "low": 0.016132, "close": 0.016174, "volume": 365972.0, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 0.016171, "high": 0.016232, "low": 0.01616, "close": 0.016216, "volume": 48219.0, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 0.016271, "high": 0.016337, "low": 0.01627, "close": 0.016337, "volume": 116892.0, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 0.016338, "high": 0.016338, "low": 0.016241, "close": 0.016299, "volume": 82916.0, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 0.016271, "high": 0.016331, "low": 0.016251, "close": 0.016314, "volume": 96372.0, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 0.016331, "high": 0.016378, "low": 0.016319, "close": 0.016344, "volume": 66094.0, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 0.016336, "high": 0.016336, "low": 0.01625, "close": 0.01626, "volume": 150449.0, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 0.016239, "high": 0.01625, "low": 0.015987, "close": 0.015987, "volume": 224255.0, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 0.015983, "high": 0.015983, "low": 0.015914, "close": 0.015914, "volume": 295830.0, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 0.015915, "high": 0.016016, "low": 0.015903, "close": 0.015992, "volume": 120770.0, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 0.015976, "high": 0.015976, "low": 0.015856, "close": 0.015878, "volume": 27102.0, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 0.015877, "high": 0.016022, "low": 0.015877, "close": 0.015994, "volume": 116759.0, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 0.016035, "high": 0.016067, "low": 0.016035, "close": 0.016067, "volume": 26910.0, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 0.016102, "high": 0.016336, "low": 0.016102, "close": 0.016275, "volume": 766468.0, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 0.016244, "high": 0.016284, "low": 0.016239, "close": 0.016284, "volume": 138653.0, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 0.016327, "high": 0.016396, "low": 0.016327, "close": 0.016327, "volume": 147729.0, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 0.016376, "high": 0.016384, "low": 0.016302, "close": 0.016377, "volume": 642878.0, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 0.016386, "high": 0.016432, "low": 0.01637, "close": 0.016432, "volume": 103069.0, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 0.01635, "high": 0.016402, "low": 0.01635, "close": 0.016402, "volume": 34585.0, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 0.01639, "high": 0.016432, "low": 0.01639, "close": 0.016432, "volume": 50000.0, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 0.016481, "high": 0.016525, "low": 0.016441, "close": 0.016441, "volume": 70950.0, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 0.016452, "high": 0.016469, "low": 0.01642, "close": 0.01642, "volume": 47548.0, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 0.016478, "high": 0.016478, "low": 0.016449, "close": 0.016449, "volume": 10309.0, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 0.016431, "high": 0.016431, "low": 0.016406, "close": 0.016406, "volume": 13297.0, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 0.016406, "high": 0.016406, "low": 0.016406, "close": 0.016406, "volume": 0.0, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 0.016406, "high": 0.016406, "low": 0.016406, "close": 0.016406, "volume": 0.0, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 0.016398, "high": 0.016398, "low": 0.016398, "close": 0.016398, "volume": 1872.0, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 0.016473, "high": 0.016473, "low": 0.016473, "close": 0.016473, "volume": 5510.0, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 0.016411, "high": 0.016411, "low": 0.016411, "close": 0.016411, "volume": 4109.0, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 0.016411, "high": 0.016411, "low": 0.016411, "close": 0.016411, "volume": 0.0, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 0.016449, "high": 0.016449, "low": 0.016349, "close": 0.01643, "volume": 139395.0, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 0.016385, "high": 0.016394, "low": 0.016385, "close": 0.01639, "volume": 122631.0, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 0.016366, "high": 0.016401, "low": 0.016366, "close": 0.0164, "volume": 79378.0, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 0.016351, "high": 0.016351, "low": 0.016327, "close": 0.01634, "volume": 50027.0, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 0.016345, "high": 0.016345, "low": 0.01634, "close": 0.01634, "volume": 989.0, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 0.016361, "high": 0.016365, "low": 0.016351, "close": 0.016365, "volume": 66666.0, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 0.016332, "high": 0.01635, "low": 0.016231, "close": 0.016289, "volume": 571203.0, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 0.016271, "high": 0.016314, "low": 0.016245, "close": 0.016246, "volume": 305830.0, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 0.016249, "high": 0.016268, "low": 0.016227, "close": 0.016268, "volume": 56901.0, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 0.016209, "high": 0.01622, "low": 0.016195, "close": 0.016195, "volume": 16540.0, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 0.016244, "high": 0.016247, "low": 0.016244, "close": 0.016247, "volume": 2379.0, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 0.016225, "high": 0.016268, "low": 0.016224, "close": 0.016266, "volume": 11787.0, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 0.016298, "high": 0.0163, "low": 0.016295, "close": 0.016298, "volume": 18990.0, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 0.016239, "high": 0.016263, "low": 0.016238, "close": 0.016263, "volume": 53858.0, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 0.016259, "high": 0.016289, "low": 0.016258, "close": 0.016289, "volume": 6231.0, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 0.016345, "high": 0.016363, "low": 0.016326, "close": 0.016326, "volume": 89722.0, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 0.016323, "high": 0.01633, "low": 0.016285, "close": 0.016286, "volume": 205536.0, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 0.016285, "high": 0.016285, "low": 0.016264, "close": 0.01627, "volume": 129745.0, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 0.016279, "high": 0.016279, "low": 0.016278, "close": 0.016278, "volume": 3909.0, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 0.016291, "high": 0.01631, "low": 0.016291, "close": 0.01631, "volume": 36527.0, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 0.016258, "high": 0.016258, "low": 0.016212, "close": 0.016212, "volume": 12604.0, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 0.016212, "high": 0.016212, "low": 0.016212, "close": 0.016212, "volume": 0.0, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 0.016175, "high": 0.016175, "low": 0.016171, "close": 0.016171, "volume": 11000.0, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 0.016171, "high": 0.016171, "low": 0.016171, "close": 0.016171, "volume": 0.0, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 0.016151, "high": 0.016174, "low": 0.016148, "close": 0.016174, "volume": 30250.0, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 0.016161, "high": 0.016239, "low": 0.016161, "close": 0.016239, "volume": 41559.0, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 0.016229, "high": 0.016229, "low": 0.016229, "close": 0.016229, "volume": 1095.0, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 0.016201, "high": 0.016204, "low": 0.0162, "close": 0.016204, "volume": 24257.0, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 0.016182, "high": 0.016182, "low": 0.016179, "close": 0.016179, "volume": 307382.0, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 0.016212, "high": 0.016212, "low": 0.016212, "close": 0.016212, "volume": 5700.0, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 0.016212, "high": 0.016212, "low": 0.016212, "close": 0.016212, "volume": 0.0, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 0.016212, "high": 0.016212, "low": 0.016212, "close": 0.016212, "volume": 0.0, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 0.016185, "high": 0.016185, "low": 0.016169, "close": 0.016181, "volume": 17982.0, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 0.016174, "high": 0.016188, "low": 0.016174, "close": 0.016188, "volume": 3430.0, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 0.016182, "high": 0.016271, "low": 0.016176, "close": 0.016271, "volume": 311991.0, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 0.01624, "high": 0.016248, "low": 0.016235, "close": 0.016235, "volume": 42848.0, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 0.016253, "high": 0.016258, "low": 0.016253, "close": 0.016258, "volume": 12792.0, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 0.016222, "high": 0.016222, "low": 0.016215, "close": 0.016215, "volume": 29339.0, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 0.016226, "high": 0.016226, "low": 0.016225, "close": 0.016225, "volume": 6795.0, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 0.016246, "high": 0.016246, "low": 0.016246, "close": 0.016246, "volume": 2244.0, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 0.016183, "high": 0.016183, "low": 0.016171, "close": 0.016171, "volume": 62178.0, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 0.016158, "high": 0.01619, "low": 0.016158, "close": 0.016185, "volume": 12704.0, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 0.016195, "high": 0.016229, "low": 0.016195, "close": 0.016229, "volume": 51386.0, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 0.016238, "high": 0.016256, "low": 0.016238, "close": 0.016256, "volume": 4395.0, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 0.016231, "high": 0.01624, "low": 0.01622, "close": 0.01624, "volume": 30738.0, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 0.016218, "high": 0.016247, "low": 0.016218, "close": 0.016247, "volume": 17753.0, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 0.016247, "high": 0.016247, "low": 0.016247, "close": 0.016247, "volume": 0.0, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 0.016196, "high": 0.016196, "low": 0.016196, "close": 0.016196, "volume": 4103.0, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 0.016196, "high": 0.016196, "low": 0.016196, "close": 0.016196, "volume": 0.0, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 0.016136, "high": 0.016136, "low": 0.016029, "close": 0.016069, "volume": 80159.0, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 0.01615, "high": 0.01615, "low": 0.016023, "close": 0.016023, "volume": 7202.0, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 0.01602, "high": 0.01602, "low": 0.01602, "close": 0.01602, "volume": 1398.0, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 0.016049, "high": 0.016051, "low": 0.016049, "close": 0.016051, "volume": 23563.0, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 0.016001, "high": 0.016001, "low": 0.015999, "close": 0.015999, "volume": 29123.0, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 0.015942, "high": 0.016032, "low": 0.015942, "close": 0.016032, "volume": 62179.0, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 0.016033, "high": 0.016064, "low": 0.016033, "close": 0.016064, "volume": 23521.0, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 0.016044, "high": 0.016091, "low": 0.016044, "close": 0.016091, "volume": 429061.0, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 0.016139, "high": 0.016152, "low": 0.016131, "close": 0.016152, "volume": 38715.0, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 0.016158, "high": 0.016158, "low": 0.016141, "close": 0.016141, "volume": 28071.0, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 0.016145, "high": 0.016158, "low": 0.016111, "close": 0.016132, "volume": 308200.0, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 0.016144, "high": 0.016144, "low": 0.016127, "close": 0.016127, "volume": 8029.0, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 0.016136, "high": 0.016144, "low": 0.016136, "close": 0.016144, "volume": 7138.0, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 0.016111, "high": 0.016142, "low": 0.016111, "close": 0.016142, "volume": 10891.0, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 0.016156, "high": 0.016156, "low": 0.016121, "close": 0.016121, "volume": 7599.0, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 0.016108, "high": 0.016108, "low": 0.016068, "close": 0.016068, "volume": 151566.0, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 0.016063, "high": 0.016063, "low": 0.016044, "close": 0.016057, "volume": 26683.0, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 0.01599, "high": 0.015996, "low": 0.01599, "close": 0.015996, "volume": 9573.0, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 0.015998, "high": 0.015998, "low": 0.015972, "close": 0.015973, "volume": 217353.0, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 0.015973, "high": 0.015973, "low": 0.015973, "close": 0.015973, "volume": 0.0, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 0.015953, "high": 0.015979, "low": 0.015953, "close": 0.015979, "volume": 25000.0, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 0.015933, "high": 0.016028, "low": 0.015925, "close": 0.016018, "volume": 238859.0, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 0.016017, "high": 0.016017, "low": 0.015999, "close": 0.016017, "volume": 21272.0, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 0.016017, "high": 0.016028, "low": 0.016014, "close": 0.016028, "volume": 40363.0, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 0.016001, "high": 0.016022, "low": 0.016001, "close": 0.016017, "volume": 19752.0, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 0.016012, "high": 0.016026, "low": 0.015985, "close": 0.016026, "volume": 145412.0, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 0.01602, "high": 0.016058, "low": 0.016014, "close": 0.016058, "volume": 327375.0, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 0.016053, "high": 0.016089, "low": 0.016028, "close": 0.016056, "volume": 128115.0, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 0.016059, "high": 0.016115, "low": 0.016058, "close": 0.016084, "volume": 89204.0, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 0.016064, "high": 0.016124, "low": 0.016064, "close": 0.016078, "volume": 375271.0, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 0.016094, "high": 0.016116, "low": 0.016075, "close": 0.016109, "volume": 131501.0, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 0.016108, "high": 0.016108, "low": 0.01607, "close": 0.01607, "volume": 23744.0, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 0.016025, "high": 0.016073, "low": 0.016025, "close": 0.016062, "volume": 61504.0, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 0.01607, "high": 0.016161, "low": 0.016061, "close": 0.016145, "volume": 375081.0, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 0.01618, "high": 0.016301, "low": 0.016163, "close": 0.016163, "volume": 1462590.0, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 0.016096, "high": 0.016097, "low": 0.016088, "close": 0.016097, "volume": 34152.0, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 0.016094, "high": 0.016104, "low": 0.016045, "close": 0.016045, "volume": 272781.0, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 0.016103, "high": 0.016117, "low": 0.016085, "close": 0.016085, "volume": 101115.0, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 0.016082, "high": 0.016098, "low": 0.016057, "close": 0.016096, "volume": 56360.0, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 0.016116, "high": 0.016128, "low": 0.01608, "close": 0.01608, "volume": 40690.0, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 0.0161, "high": 0.016118, "low": 0.016096, "close": 0.016118, "volume": 15747.0, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 0.016126, "high": 0.016126, "low": 0.016126, "close": 0.016126, "volume": 14234.0, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 0.016053, "high": 0.016084, "low": 0.016052, "close": 0.016084, "volume": 38205.0, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 0.016149, "high": 0.016149, "low": 0.016149, "close": 0.016149, "volume": 4255.0, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 0.016128, "high": 0.016154, "low": 0.016128, "close": 0.016146, "volume": 8227.0, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 0.016155, "high": 0.016155, "low": 0.016122, "close": 0.016122, "volume": 44668.0, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 0.016149, "high": 0.016149, "low": 0.016082, "close": 0.016082, "volume": 25726.0, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 0.016089, "high": 0.016089, "low": 0.016083, "close": 0.016083, "volume": 4604.0, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 0.016088, "high": 0.016088, "low": 0.015924, "close": 0.015944, "volume": 132845.0, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 0.015917, "high": 0.01599, "low": 0.015891, "close": 0.015981, "volume": 196979.0, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 0.015883, "high": 0.015883, "low": 0.015855, "close": 0.015855, "volume": 21198.0, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 0.015864, "high": 0.015864, "low": 0.015713, "close": 0.015803, "volume": 795307.0, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 0.015775, "high": 0.015829, "low": 0.015772, "close": 0.015829, "volume": 683898.0, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 0.015802, "high": 0.015802, "low": 0.015802, "close": 0.015802, "volume": 4756.0, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 0.015869, "high": 0.01587, "low": 0.015837, "close": 0.015837, "volume": 26594.0, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 0.015913, "high": 0.015919, "low": 0.015913, "close": 0.015919, "volume": 17779.0, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 0.015913, "high": 0.015947, "low": 0.01591, "close": 0.015947, "volume": 28611.0, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 0.015988, "high": 0.015988, "low": 0.015987, "close": 0.015988, "volume": 7660.0, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 0.015962, "high": 0.015988, "low": 0.015961, "close": 0.015987, "volume": 879406.0, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 0.015893, "high": 0.015978, "low": 0.01589, "close": 0.015971, "volume": 469175.0, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 0.015971, "high": 0.015971, "low": 0.015971, "close": 0.015971, "volume": 0.0, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 0.015827, "high": 0.015827, "low": 0.0157, "close": 0.0157, "volume": 207890.0, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 0.0157, "high": 0.0157, "low": 0.0157, "close": 0.0157, "volume": 0.0, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 0.015644, "high": 0.015644, "low": 0.015441, "close": 0.015457, "volume": 43908.0, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 0.015434, "high": 0.015481, "low": 0.015434, "close": 0.015468, "volume": 31176.0, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 0.01553, "high": 0.015543, "low": 0.01553, "close": 0.015543, "volume": 31688.0, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 0.015577, "high": 0.015577, "low": 0.015544, "close": 0.015544, "volume": 4431.0, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 0.015487, "high": 0.015528, "low": 0.015483, "close": 0.015517, "volume": 89379.0, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 0.015518, "high": 0.015553, "low": 0.015485, "close": 0.015486, "volume": 59581.0, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 0.015486, "high": 0.015486, "low": 0.015486, "close": 0.015486, "volume": 0.0, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 0.015584, "high": 0.015584, "low": 0.015546, "close": 0.015546, "volume": 13611.0, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 0.015618, "high": 0.015756, "low": 0.015618, "close": 0.015756, "volume": 276842.0, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 0.015714, "high": 0.015921, "low": 0.015654, "close": 0.015921, "volume": 81312.0, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 0.015916, "high": 0.015917, "low": 0.015675, "close": 0.015675, "volume": 77315.0, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 0.015684, "high": 0.0158, "low": 0.015684, "close": 0.015765, "volume": 74017.0, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 0.015765, "high": 0.015774, "low": 0.015629, "close": 0.015735, "volume": 759553.0, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 0.015778, "high": 0.015825, "low": 0.015778, "close": 0.015805, "volume": 237308.0, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 0.015881, "high": 0.015881, "low": 0.015843, "close": 0.015844, "volume": 74551.0, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 0.015845, "high": 0.01587, "low": 0.015845, "close": 0.015852, "volume": 9607.0, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 0.015832, "high": 0.015835, "low": 0.015626, "close": 0.015685, "volume": 1219576.0, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 0.015668, "high": 0.015685, "low": 0.015574, "close": 0.01562, "volume": 1061120.0, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 0.015625, "high": 0.015641, "low": 0.015571, "close": 0.015627, "volume": 394466.0, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 0.015598, "high": 0.015599, "low": 0.015552, "close": 0.015592, "volume": 96846.0, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 0.015631, "high": 0.015633, "low": 0.01559, "close": 0.01559, "volume": 69585.0, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 0.01549, "high": 0.01549, "low": 0.015413, "close": 0.015472, "volume": 354591.0, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 0.015496, "high": 0.015536, "low": 0.015493, "close": 0.015516, "volume": 88519.0, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 0.015507, "high": 0.015551, "low": 0.015507, "close": 0.015551, "volume": 13198.0, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 0.015546, "high": 0.015552, "low": 0.015503, "close": 0.015516, "volume": 128810.0, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 0.015529, "high": 0.015529, "low": 0.015469, "close": 0.015469, "volume": 40215.0, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 0.015423, "high": 0.015482, "low": 0.015418, "close": 0.015482, "volume": 77332.0, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 0.015487, "high": 0.015487, "low": 0.015443, "close": 0.015467, "volume": 114422.0, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 0.015439, "high": 0.01555, "low": 0.015439, "close": 0.01555, "volume": 207423.0, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 0.015542, "high": 0.015623, "low": 0.015507, "close": 0.015615, "volume": 157309.0, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 0.015617, "high": 0.015649, "low": 0.015617, "close": 0.015649, "volume": 11269.0, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 0.015644, "high": 0.015644, "low": 0.015642, "close": 0.015642, "volume": 12970.0, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 0.015615, "high": 0.015653, "low": 0.015567, "close": 0.015635, "volume": 429620.0, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 0.015623, "high": 0.015762, "low": 0.015623, "close": 0.015749, "volume": 666086.0, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 0.015741, "high": 0.015801, "low": 0.015682, "close": 0.015795, "volume": 1227827.0, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 0.015764, "high": 0.015795, "low": 0.015752, "close": 0.015795, "volume": 382156.0, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 0.015812, "high": 0.01582, "low": 0.015727, "close": 0.015742, "volume": 997534.0, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 0.015758, "high": 0.015813, "low": 0.015659, "close": 0.015813, "volume": 888437.0, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 0.015818, "high": 0.015818, "low": 0.015718, "close": 0.015736, "volume": 118410.0, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 0.015709, "high": 0.015709, "low": 0.0155, "close": 0.015572, "volume": 578037.0, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 0.015562, "high": 0.015562, "low": 0.015528, "close": 0.015533, "volume": 74751.0, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 0.015512, "high": 0.015684, "low": 0.015512, "close": 0.015639, "volume": 201255.0, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 0.015614, "high": 0.015726, "low": 0.015614, "close": 0.015702, "volume": 213701.0, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 0.015717, "high": 0.015784, "low": 0.015692, "close": 0.015784, "volume": 43369.0, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 0.015693, "high": 0.015708, "low": 0.015581, "close": 0.015581, "volume": 848562.0, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 0.015579, "high": 0.01568, "low": 0.015567, "close": 0.01568, "volume": 433857.0, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 0.015614, "high": 0.015664, "low": 0.015614, "close": 0.015641, "volume": 42019.0, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 0.015612, "high": 0.015657, "low": 0.015612, "close": 0.015657, "volume": 5379.0, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 0.015645, "high": 0.015653, "low": 0.015541, "close": 0.015541, "volume": 205082.0, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 0.015505, "high": 0.015505, "low": 0.015503, "close": 0.015503, "volume": 7051.0, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 0.0155, "high": 0.015522, "low": 0.015385, "close": 0.015406, "volume": 292783.0, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 0.015362, "high": 0.015363, "low": 0.015344, "close": 0.015362, "volume": 68921.0, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 0.015375, "high": 0.015415, "low": 0.015372, "close": 0.015382, "volume": 154851.0, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 0.01542, "high": 0.015423, "low": 0.015384, "close": 0.015413, "volume": 67343.0, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 0.015386, "high": 0.015445, "low": 0.015385, "close": 0.015445, "volume": 65455.0, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 0.015438, "high": 0.015527, "low": 0.015426, "close": 0.015527, "volume": 581097.0, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 0.015504, "high": 0.015504, "low": 0.015492, "close": 0.015492, "volume": 24328.0, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 0.015513, "high": 0.015533, "low": 0.015364, "close": 0.01544, "volume": 620413.0, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 0.015425, "high": 0.015553, "low": 0.015425, "close": 0.01555, "volume": 328450.0, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 0.015585, "high": 0.015585, "low": 0.015502, "close": 0.015562, "volume": 342046.0, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 0.015562, "high": 0.015616, "low": 0.015547, "close": 0.015581, "volume": 1002922.0, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 0.015582, "high": 0.015635, "low": 0.015563, "close": 0.015631, "volume": 112259.0, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 0.015627, "high": 0.015627, "low": 0.015547, "close": 0.015547, "volume": 533512.0, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 0.015572, "high": 0.015572, "low": 0.015547, "close": 0.015548, "volume": 111714.0, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 0.015604, "high": 0.015655, "low": 0.015604, "close": 0.015649, "volume": 444801.0, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 0.015625, "high": 0.015625, "low": 0.01562, "close": 0.01562, "volume": 107007.0, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 0.015652, "high": 0.015674, "low": 0.015618, "close": 0.015666, "volume": 689641.0, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 0.015665, "high": 0.015688, "low": 0.015656, "close": 0.015671, "volume": 152125.0, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 0.015644, "high": 0.015662, "low": 0.015576, "close": 0.01564, "volume": 1333212.0, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 0.015604, "high": 0.015655, "low": 0.015508, "close": 0.015654, "volume": 938736.0, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 0.015622, "high": 0.015622, "low": 0.015602, "close": 0.015602, "volume": 15149.0, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 0.015601, "high": 0.015641, "low": 0.015567, "close": 0.015624, "volume": 303092.0, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 0.015591, "high": 0.015618, "low": 0.015378, "close": 0.01552, "volume": 3196647.0, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 0.01552, "high": 0.015532, "low": 0.015418, "close": 0.015532, "volume": 2211364.0, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 0.015536, "high": 0.015588, "low": 0.015536, "close": 0.015569, "volume": 173100.0, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 0.015582, "high": 0.015626, "low": 0.015567, "close": 0.015597, "volume": 123184.0, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 0.0156, "high": 0.015616, "low": 0.015564, "close": 0.015597, "volume": 182867.0, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 0.015607, "high": 0.015663, "low": 0.015501, "close": 0.015663, "volume": 1631100.0, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 0.015678, "high": 0.015727, "low": 0.015678, "close": 0.015711, "volume": 402051.0, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 0.015726, "high": 0.015736, "low": 0.015712, "close": 0.015722, "volume": 102777.0, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 0.015746, "high": 0.015746, "low": 0.015725, "close": 0.015725, "volume": 78545.0, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 0.015769, "high": 0.01582, "low": 0.015768, "close": 0.015774, "volume": 116479.0, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 0.015774, "high": 0.015774, "low": 0.015774, "close": 0.015774, "volume": 0.0, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 0.015777, "high": 0.015777, "low": 0.015729, "close": 0.015729, "volume": 5972.0, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 0.015719, "high": 0.015723, "low": 0.015611, "close": 0.015646, "volume": 646702.0, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 0.015661, "high": 0.015709, "low": 0.015661, "close": 0.015709, "volume": 27143.0, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 0.01569, "high": 0.015716, "low": 0.015683, "close": 0.015716, "volume": 25489.0, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 0.015742, "high": 0.015765, "low": 0.015732, "close": 0.015765, "volume": 65366.0, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 0.015772, "high": 0.015772, "low": 0.01573, "close": 0.015731, "volume": 10578.0, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 0.015709, "high": 0.015783, "low": 0.015707, "close": 0.015745, "volume": 552570.0, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 0.015745, "high": 0.015751, "low": 0.015678, "close": 0.015736, "volume": 296806.0, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 0.015773, "high": 0.015797, "low": 0.015707, "close": 0.015714, "volume": 529950.0, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 0.015714, "high": 0.015719, "low": 0.015595, "close": 0.0156, "volume": 5480346.0, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 0.0156, "high": 0.015747, "low": 0.015589, "close": 0.015716, "volume": 2423691.0, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 0.015689, "high": 0.015732, "low": 0.015686, "close": 0.015724, "volume": 37238.0, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 0.015737, "high": 0.015737, "low": 0.015683, "close": 0.015693, "volume": 19669.0, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 0.015692, "high": 0.015712, "low": 0.015677, "close": 0.015691, "volume": 37595.0, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 0.015699, "high": 0.015702, "low": 0.015671, "close": 0.015702, "volume": 86062.0, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 0.015722, "high": 0.015744, "low": 0.015702, "close": 0.015733, "volume": 145829.0, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 0.015723, "high": 0.015771, "low": 0.015723, "close": 0.015763, "volume": 133848.0, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 0.015775, "high": 0.015779, "low": 0.015766, "close": 0.015779, "volume": 90260.0, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 0.01577, "high": 0.015789, "low": 0.01577, "close": 0.015789, "volume": 1929.0, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 0.015797, "high": 0.015826, "low": 0.015797, "close": 0.015818, "volume": 101595.0, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 0.015792, "high": 0.015829, "low": 0.015789, "close": 0.015829, "volume": 75751.0, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 0.015819, "high": 0.015819, "low": 0.015818, "close": 0.015818, "volume": 17943.0, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 0.015877, "high": 0.015997, "low": 0.015877, "close": 0.015997, "volume": 65121.0, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 0.015959, "high": 0.015982, "low": 0.015959, "close": 0.015964, "volume": 50736.0, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 0.015952, "high": 0.015993, "low": 0.015902, "close": 0.015923, "volume": 152323.0, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 0.015942, "high": 0.015973, "low": 0.015942, "close": 0.015972, "volume": 62449.0, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 0.015979, "high": 0.015988, "low": 0.015924, "close": 0.015943, "volume": 108783.0, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 0.01597, "high": 0.015972, "low": 0.015968, "close": 0.015968, "volume": 16676.0, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 0.015986, "high": 0.015986, "low": 0.015956, "close": 0.015956, "volume": 16596.0, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 0.015993, "high": 0.016005, "low": 0.015993, "close": 0.016005, "volume": 30898.0, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 0.016031, "high": 0.016031, "low": 0.015943, "close": 0.015943, "volume": 399129.0, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 0.015978, "high": 0.01604, "low": 0.015978, "close": 0.016035, "volume": 269804.0, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 0.016022, "high": 0.016022, "low": 0.015972, "close": 0.015975, "volume": 50063.0, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 0.015929, "high": 0.015929, "low": 0.015777, "close": 0.015813, "volume": 647936.0, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 0.015798, "high": 0.015854, "low": 0.015772, "close": 0.015854, "volume": 161191.0, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 0.01584, "high": 0.015867, "low": 0.015839, "close": 0.015867, "volume": 13120.0, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 0.015891, "high": 0.015891, "low": 0.01585, "close": 0.01585, "volume": 10856.0, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 0.015881, "high": 0.015906, "low": 0.015881, "close": 0.015906, "volume": 16400.0, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 0.015913, "high": 0.015913, "low": 0.015862, "close": 0.015885, "volume": 35000.0, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 0.015902, "high": 0.016146, "low": 0.015902, "close": 0.016032, "volume": 266878.0, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 0.016017, "high": 0.016135, "low": 0.016017, "close": 0.016129, "volume": 106475.0, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 0.016129, "high": 0.016139, "low": 0.016129, "close": 0.016139, "volume": 22550.0, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 0.01612, "high": 0.016168, "low": 0.01612, "close": 0.016167, "volume": 42758.0, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 0.016173, "high": 0.016178, "low": 0.016059, "close": 0.016115, "volume": 221227.0, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 0.016134, "high": 0.016164, "low": 0.016131, "close": 0.016149, "volume": 57370.0, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 0.016143, "high": 0.016154, "low": 0.016104, "close": 0.016105, "volume": 38487.0, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 0.016073, "high": 0.016096, "low": 0.016073, "close": 0.016075, "volume": 30131.0, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 0.016105, "high": 0.016159, "low": 0.016078, "close": 0.016158, "volume": 331133.0, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 0.016153, "high": 0.016192, "low": 0.016153, "close": 0.016161, "volume": 56789.0, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 0.01617, "high": 0.016174, "low": 0.016142, "close": 0.016142, "volume": 7981.0, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 0.016162, "high": 0.016215, "low": 0.016162, "close": 0.016215, "volume": 54202.0, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 0.016196, "high": 0.016205, "low": 0.016191, "close": 0.016205, "volume": 19203.0, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 0.016246, "high": 0.016246, "low": 0.016246, "close": 0.016246, "volume": 1378.0, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 0.016256, "high": 0.016301, "low": 0.016256, "close": 0.016301, "volume": 25572.0, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 0.016262, "high": 0.016262, "low": 0.016163, "close": 0.016172, "volume": 514488.0, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 0.016178, "high": 0.016225, "low": 0.016142, "close": 0.016142, "volume": 442877.0, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 0.016147, "high": 0.016215, "low": 0.016147, "close": 0.016207, "volume": 46745.0, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 0.016123, "high": 0.016167, "low": 0.016114, "close": 0.016157, "volume": 71913.0, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 0.016159, "high": 0.016165, "low": 0.01613, "close": 0.016141, "volume": 123878.0, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 0.016141, "high": 0.016141, "low": 0.016141, "close": 0.016141, "volume": 0.0, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 0.016135, "high": 0.016135, "low": 0.016088, "close": 0.016088, "volume": 217445.0, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 0.016061, "high": 0.0161, "low": 0.016061, "close": 0.0161, "volume": 15819.0, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 0.016094, "high": 0.016177, "low": 0.016094, "close": 0.016177, "volume": 20000.0, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 0.016089, "high": 0.016092, "low": 0.016089, "close": 0.016092, "volume": 10000.0, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 0.016086, "high": 0.016086, "low": 0.016086, "close": 0.016086, "volume": 5000.0, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 0.016084, "high": 0.016123, "low": 0.016084, "close": 0.016123, "volume": 41876.0, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 0.016135, "high": 0.016188, "low": 0.016135, "close": 0.016174, "volume": 16746.0, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 0.016082, "high": 0.016129, "low": 0.016069, "close": 0.016069, "volume": 109566.0, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 0.016079, "high": 0.016147, "low": 0.016079, "close": 0.016126, "volume": 125183.0, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 0.016166, "high": 0.016177, "low": 0.016134, "close": 0.016177, "volume": 56990.0, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 0.016194, "high": 0.01625, "low": 0.016165, "close": 0.016165, "volume": 150291.0, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 0.016101, "high": 0.016125, "low": 0.015936, "close": 0.015936, "volume": 416686.0, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 0.016026, "high": 0.016045, "low": 0.015882, "close": 0.015889, "volume": 185630.0, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 0.01592, "high": 0.015945, "low": 0.015872, "close": 0.015872, "volume": 132728.0, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 0.015878, "high": 0.015883, "low": 0.01583, "close": 0.01583, "volume": 21184.0, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 0.015829, "high": 0.015858, "low": 0.015829, "close": 0.015858, "volume": 47464.0, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 0.015877, "high": 0.015937, "low": 0.015877, "close": 0.015937, "volume": 146513.0, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 0.015937, "high": 0.015937, "low": 0.015937, "close": 0.015937, "volume": 0.0, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 0.015978, "high": 0.016047, "low": 0.015973, "close": 0.016031, "volume": 56369.0, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 0.016027, "high": 0.016089, "low": 0.016011, "close": 0.016081, "volume": 531687.0, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 0.016071, "high": 0.016074, "low": 0.016016, "close": 0.016016, "volume": 151929.0, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 0.016115, "high": 0.016228, "low": 0.016115, "close": 0.016178, "volume": 449052.0, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 0.016171, "high": 0.016382, "low": 0.016161, "close": 0.016382, "volume": 92288.0, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 0.016406, "high": 0.01648, "low": 0.01639, "close": 0.016442, "volume": 215049.0, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 0.01649, "high": 0.016497, "low": 0.016405, "close": 0.016459, "volume": 676872.0, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 0.016435, "high": 0.016492, "low": 0.016414, "close": 0.016491, "volume": 159204.0, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 0.016509, "high": 0.016509, "low": 0.016509, "close": 0.016509, "volume": 27095.0, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 0.01651, "high": 0.01651, "low": 0.016475, "close": 0.016475, "volume": 24644.0, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 0.016475, "high": 0.016477, "low": 0.016379, "close": 0.01642, "volume": 155236.0, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 0.01646, "high": 0.0165, "low": 0.01646, "close": 0.016471, "volume": 149049.0, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 0.016423, "high": 0.016423, "low": 0.016392, "close": 0.016419, "volume": 13726.0, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 0.016397, "high": 0.016402, "low": 0.016397, "close": 0.016402, "volume": 17420.0, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 0.01639, "high": 0.016457, "low": 0.01632, "close": 0.016339, "volume": 156467.0, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 0.016343, "high": 0.016438, "low": 0.016343, "close": 0.016432, "volume": 91915.0, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 0.016402, "high": 0.016477, "low": 0.016375, "close": 0.016391, "volume": 288816.0, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 0.016408, "high": 0.016409, "low": 0.01628, "close": 0.016341, "volume": 181114.0, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 0.016521, "high": 0.016521, "low": 0.016469, "close": 0.016469, "volume": 56858.0, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 0.01653, "high": 0.016562, "low": 0.01648, "close": 0.01648, "volume": 44775.0, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 0.016578, "high": 0.016603, "low": 0.016578, "close": 0.016603, "volume": 12811.0, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 0.016567, "high": 0.016569, "low": 0.016355, "close": 0.016355, "volume": 138966.0, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 0.016384, "high": 0.016392, "low": 0.016267, "close": 0.016294, "volume": 452342.0, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 0.016295, "high": 0.016411, "low": 0.016295, "close": 0.016392, "volume": 167077.0, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 0.016399, "high": 0.016508, "low": 0.016398, "close": 0.016508, "volume": 125477.0, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 0.016492, "high": 0.016588, "low": 0.016492, "close": 0.016588, "volume": 139181.0, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 0.016583, "high": 0.016695, "low": 0.016517, "close": 0.016525, "volume": 332876.0, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 0.016546, "high": 0.016669, "low": 0.01647, "close": 0.01664, "volume": 795665.0, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 0.016657, "high": 0.016657, "low": 0.0166, "close": 0.016611, "volume": 136599.0, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 0.016593, "high": 0.016593, "low": 0.016515, "close": 0.016542, "volume": 313654.0, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 0.016569, "high": 0.016632, "low": 0.016555, "close": 0.016632, "volume": 239359.0, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 0.01668, "high": 0.016682, "low": 0.016664, "close": 0.016664, "volume": 8115.0, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 0.016652, "high": 0.016652, "low": 0.016601, "close": 0.016601, "volume": 23969.0, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 0.016526, "high": 0.016527, "low": 0.016526, "close": 0.016527, "volume": 24216.0, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 0.016572, "high": 0.016583, "low": 0.016513, "close": 0.016513, "volume": 24349.0, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 0.016464, "high": 0.016464, "low": 0.016373, "close": 0.016373, "volume": 25983.0, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 0.016403, "high": 0.016475, "low": 0.016403, "close": 0.016475, "volume": 17051.0, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 0.016458, "high": 0.016458, "low": 0.016422, "close": 0.016443, "volume": 180444.0, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 0.016443, "high": 0.016443, "low": 0.016443, "close": 0.016443, "volume": 0.0, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 0.016415, "high": 0.016415, "low": 0.016313, "close": 0.016318, "volume": 596664.0, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 0.016286, "high": 0.016337, "low": 0.01626, "close": 0.01632, "volume": 101465.0, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 0.016415, "high": 0.016415, "low": 0.016371, "close": 0.016371, "volume": 90626.0, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 0.016412, "high": 0.016413, "low": 0.016363, "close": 0.016374, "volume": 57897.0, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 0.016359, "high": 0.016359, "low": 0.016359, "close": 0.016359, "volume": 1221.0, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 0.016323, "high": 0.016354, "low": 0.016323, "close": 0.016354, "volume": 48646.0, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 0.016421, "high": 0.016432, "low": 0.016421, "close": 0.016421, "volume": 53101.0, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 0.016377, "high": 0.016377, "low": 0.016377, "close": 0.016377, "volume": 5000.0, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 0.016373, "high": 0.016386, "low": 0.016323, "close": 0.016323, "volume": 19932.0, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 0.016328, "high": 0.016328, "low": 0.016282, "close": 0.016296, "volume": 249441.0, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 0.016308, "high": 0.016308, "low": 0.016149, "close": 0.016227, "volume": 50522.0, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 0.016297, "high": 0.016318, "low": 0.016294, "close": 0.016318, "volume": 354419.0, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 0.016343, "high": 0.016351, "low": 0.016302, "close": 0.016302, "volume": 234545.0, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 0.01623, "high": 0.016284, "low": 0.016229, "close": 0.016284, "volume": 157766.0, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 0.0163, "high": 0.0163, "low": 0.0163, "close": 0.0163, "volume": 2124.0, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 0.016161, "high": 0.016161, "low": 0.016135, "close": 0.016135, "volume": 58400.0, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 0.016124, "high": 0.016124, "low": 0.016082, "close": 0.016082, "volume": 20140.0, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 0.016125, "high": 0.016125, "low": 0.016029, "close": 0.016029, "volume": 14059.0, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 0.016023, "high": 0.016023, "low": 0.016023, "close": 0.016023, "volume": 2202.0, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 0.016023, "high": 0.016023, "low": 0.016023, "close": 0.016023, "volume": 0.0, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 0.016005, "high": 0.016034, "low": 0.016005, "close": 0.016034, "volume": 31698.0, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 0.016041, "high": 0.016041, "low": 0.015994, "close": 0.015994, "volume": 8520.0, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 0.015896, "high": 0.015902, "low": 0.0158, "close": 0.015888, "volume": 433759.0, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 0.015895, "high": 0.01595, "low": 0.015892, "close": 0.015906, "volume": 274629.0, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 0.015877, "high": 0.016084, "low": 0.015877, "close": 0.016046, "volume": 580038.0, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 0.01601, "high": 0.016071, "low": 0.015982, "close": 0.016004, "volume": 299974.0, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 0.016027, "high": 0.016183, "low": 0.016027, "close": 0.016183, "volume": 226049.0, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 0.016226, "high": 0.016226, "low": 0.016001, "close": 0.016224, "volume": 2013776.0, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 0.016215, "high": 0.016225, "low": 0.016187, "close": 0.016219, "volume": 183039.0, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 0.016201, "high": 0.016282, "low": 0.016201, "close": 0.016235, "volume": 140053.0, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 0.0162, "high": 0.016329, "low": 0.0162, "close": 0.016329, "volume": 414541.0, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 0.016401, "high": 0.016401, "low": 0.016279, "close": 0.016279, "volume": 1514167.0, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 0.016285, "high": 0.016285, "low": 0.016285, "close": 0.016285, "volume": 8196.0, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 0.016293, "high": 0.016385, "low": 0.016289, "close": 0.016379, "volume": 504148.0, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 0.016376, "high": 0.016437, "low": 0.016358, "close": 0.016437, "volume": 448544.0, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 0.016399, "high": 0.016482, "low": 0.016399, "close": 0.016482, "volume": 105336.0, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 0.016497, "high": 0.016526, "low": 0.016432, "close": 0.016437, "volume": 92186.0, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 0.016526, "high": 0.016526, "low": 0.016518, "close": 0.016518, "volume": 48907.0, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 0.016471, "high": 0.016503, "low": 0.016461, "close": 0.016463, "volume": 89106.0, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 0.016468, "high": 0.016468, "low": 0.016468, "close": 0.016468, "volume": 750.0, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 0.016479, "high": 0.016519, "low": 0.016479, "close": 0.016517, "volume": 47842.0, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 0.016417, "high": 0.016432, "low": 0.016417, "close": 0.016432, "volume": 128331.0, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 0.016416, "high": 0.016445, "low": 0.016234, "close": 0.016445, "volume": 1585592.0, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 0.016447, "high": 0.016447, "low": 0.016386, "close": 0.016386, "volume": 84803.0, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 0.016357, "high": 0.016375, "low": 0.016229, "close": 0.016362, "volume": 1457188.0, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 0.016345, "high": 0.016345, "low": 0.016322, "close": 0.016334, "volume": 61228.0, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 0.016334, "high": 0.016357, "low": 0.016327, "close": 0.016357, "volume": 40738.0, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 0.016333, "high": 0.016333, "low": 0.016272, "close": 0.016281, "volume": 67480.0, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 0.016285, "high": 0.016344, "low": 0.016285, "close": 0.016337, "volume": 134165.0, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 0.016312, "high": 0.016312, "low": 0.016307, "close": 0.016307, "volume": 7405.0, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 0.016348, "high": 0.016396, "low": 0.016348, "close": 0.016365, "volume": 438712.0, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 0.016357, "high": 0.016357, "low": 0.016357, "close": 0.016357, "volume": 3852.0, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 0.016297, "high": 0.016299, "low": 0.016297, "close": 0.016299, "volume": 406102.0, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 0.016274, "high": 0.01637, "low": 0.016273, "close": 0.016369, "volume": 100439.0, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 0.016388, "high": 0.016414, "low": 0.016388, "close": 0.016414, "volume": 17776.0, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 0.016418, "high": 0.016432, "low": 0.016415, "close": 0.016415, "volume": 190875.0, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 0.0164, "high": 0.0164, "low": 0.016354, "close": 0.016354, "volume": 20105.0, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 0.016331, "high": 0.016333, "low": 0.016326, "close": 0.016326, "volume": 21723.0, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 0.016358, "high": 0.016378, "low": 0.016358, "close": 0.01636, "volume": 67028.0, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 0.016336, "high": 0.016336, "low": 0.016179, "close": 0.016203, "volume": 384886.0, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 0.016257, "high": 0.016269, "low": 0.016257, "close": 0.016269, "volume": 13758.0, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 0.016274, "high": 0.016274, "low": 0.016271, "close": 0.016271, "volume": 48866.0, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 0.01632, "high": 0.01633, "low": 0.016319, "close": 0.01633, "volume": 9605.0, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 0.016329, "high": 0.016329, "low": 0.016324, "close": 0.016324, "volume": 75628.0, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 0.016325, "high": 0.016353, "low": 0.016324, "close": 0.016353, "volume": 38883.0, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 0.016375, "high": 0.016389, "low": 0.016375, "close": 0.016389, "volume": 105312.0, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 0.016389, "high": 0.016389, "low": 0.016389, "close": 0.016389, "volume": 0.0, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 0.016369, "high": 0.016389, "low": 0.016369, "close": 0.016388, "volume": 35713.0, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 0.016418, "high": 0.016448, "low": 0.016417, "close": 0.016448, "volume": 138660.0, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 0.016414, "high": 0.016414, "low": 0.016414, "close": 0.016414, "volume": 5286.0, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 0.016414, "high": 0.016414, "low": 0.016414, "close": 0.016414, "volume": 0.0, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 0.016414, "high": 0.016414, "low": 0.016414, "close": 0.016414, "volume": 0.0, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 0.016388, "high": 0.016419, "low": 0.016376, "close": 0.016419, "volume": 89067.0, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 0.016424, "high": 0.016524, "low": 0.016424, "close": 0.016524, "volume": 423921.0, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 0.016536, "high": 0.016572, "low": 0.016463, "close": 0.016526, "volume": 983923.0, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 0.016552, "high": 0.016552, "low": 0.016457, "close": 0.016481, "volume": 87211.0, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 0.016506, "high": 0.016506, "low": 0.016284, "close": 0.016451, "volume": 1099582.0, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 0.016439, "high": 0.016479, "low": 0.016422, "close": 0.016479, "volume": 254496.0, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 0.01653, "high": 0.016637, "low": 0.01653, "close": 0.016626, "volume": 72904.0, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 0.016637, "high": 0.016754, "low": 0.016637, "close": 0.016748, "volume": 316576.0, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 0.016754, "high": 0.016769, "low": 0.016654, "close": 0.016722, "volume": 171274.0, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 0.016722, "high": 0.017117, "low": 0.016715, "close": 0.016954, "volume": 758054.0, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 0.016989, "high": 0.017112, "low": 0.016989, "close": 0.017092, "volume": 435025.0, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 0.017085, "high": 0.017226, "low": 0.017005, "close": 0.017226, "volume": 628976.0, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 0.017251, "high": 0.017382, "low": 0.017246, "close": 0.01735, "volume": 211506.0, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 0.017289, "high": 0.017505, "low": 0.017289, "close": 0.017432, "volume": 197958.0, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 0.017418, "high": 0.017552, "low": 0.017418, "close": 0.017552, "volume": 48103.0, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 0.017574, "high": 0.017625, "low": 0.017566, "close": 0.017618, "volume": 72559.0, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 0.017552, "high": 0.017628, "low": 0.017499, "close": 0.017501, "volume": 273233.0, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 0.01749, "high": 0.01749, "low": 0.017449, "close": 0.017449, "volume": 141602.0, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 0.017426, "high": 0.017474, "low": 0.017426, "close": 0.017474, "volume": 12458.0, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 0.017609, "high": 0.017883, "low": 0.017609, "close": 0.017826, "volume": 345605.0, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 0.017763, "high": 0.017771, "low": 0.017708, "close": 0.017771, "volume": 5366.0, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 0.017882, "high": 0.017883, "low": 0.017841, "close": 0.017841, "volume": 21077.0, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 0.01784, "high": 0.017925, "low": 0.017763, "close": 0.017763, "volume": 129997.0, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 0.017766, "high": 0.017883, "low": 0.017728, "close": 0.017883, "volume": 326318.0, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 0.017907, "high": 0.018025, "low": 0.017593, "close": 0.017642, "volume": 548845.0, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 0.017712, "high": 0.018062, "low": 0.017593, "close": 0.018062, "volume": 493288.0, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 0.018079, "high": 0.018174, "low": 0.017987, "close": 0.018088, "volume": 1106706.0, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 0.018057, "high": 0.018119, "low": 0.017935, "close": 0.018056, "volume": 228866.0, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 0.01804, "high": 0.018144, "low": 0.017978, "close": 0.018005, "volume": 133732.0, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 0.018032, "high": 0.018107, "low": 0.017761, "close": 0.017793, "volume": 10162555.0, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 0.017808, "high": 0.017842, "low": 0.017724, "close": 0.0178, "volume": 744664.0, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 0.017691, "high": 0.017691, "low": 0.017424, "close": 0.017447, "volume": 14019087.0, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 0.017524, "high": 0.017627, "low": 0.017488, "close": 0.017488, "volume": 732919.0, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 0.017488, "high": 0.017563, "low": 0.017488, "close": 0.017562, "volume": 110387.0, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 0.017503, "high": 0.017503, "low": 0.017424, "close": 0.017424, "volume": 35680.0, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 0.017542, "high": 0.017675, "low": 0.017542, "close": 0.017654, "volume": 52011.0, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 0.017695, "high": 0.017698, "low": 0.017587, "close": 0.017587, "volume": 27054.0, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 0.017582, "high": 0.017582, "low": 0.017213, "close": 0.017352, "volume": 349741.0, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 0.017369, "high": 0.017531, "low": 0.017322, "close": 0.017531, "volume": 60875.0, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 0.017527, "high": 0.017527, "low": 0.017464, "close": 0.017523, "volume": 311963.0, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 0.017493, "high": 0.017494, "low": 0.017493, "close": 0.017494, "volume": 4170.0, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 0.017483, "high": 0.017483, "low": 0.017387, "close": 0.017435, "volume": 34116.0, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 0.017425, "high": 0.017494, "low": 0.017383, "close": 0.017472, "volume": 18359.0, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 0.017441, "high": 0.017534, "low": 0.017412, "close": 0.017517, "volume": 296191.0, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 0.017511, "high": 0.017627, "low": 0.017489, "close": 0.017525, "volume": 175692.0, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 0.017552, "high": 0.017601, "low": 0.017468, "close": 0.017567, "volume": 85293.0, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 0.017568, "high": 0.017603, "low": 0.017431, "close": 0.017431, "volume": 66115.0, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 0.017431, "high": 0.017505, "low": 0.017352, "close": 0.017352, "volume": 64910.0, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 0.017423, "high": 0.017435, "low": 0.017383, "close": 0.017408, "volume": 94863.0, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 0.017435, "high": 0.017712, "low": 0.017435, "close": 0.017508, "volume": 106231.0, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 0.017598, "high": 0.017813, "low": 0.017598, "close": 0.017798, "volume": 354179.0, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 0.017801, "high": 0.017853, "low": 0.017678, "close": 0.017798, "volume": 223243.0, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 0.017786, "high": 0.017859, "low": 0.01777, "close": 0.017859, "volume": 39130.0, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 0.017873, "high": 0.018078, "low": 0.017873, "close": 0.018045, "volume": 1528709.0, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 0.018079, "high": 0.018195, "low": 0.018042, "close": 0.018191, "volume": 1017577.0, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 0.018198, "high": 0.01832, "low": 0.018197, "close": 0.018197, "volume": 689563.0, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 0.018184, "high": 0.018233, "low": 0.018139, "close": 0.018182, "volume": 123989.0, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 0.018181, "high": 0.018182, "low": 0.018016, "close": 0.018097, "volume": 116146.0, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 0.018098, "high": 0.01819, "low": 0.018075, "close": 0.018178, "volume": 122381.0, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 0.018178, "high": 0.018178, "low": 0.018045, "close": 0.018063, "volume": 166260.0, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 0.018054, "high": 0.018137, "low": 0.018004, "close": 0.018055, "volume": 68799.0, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 0.018057, "high": 0.018057, "low": 0.017814, "close": 0.017814, "volume": 120454.0, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 0.017841, "high": 0.017887, "low": 0.017714, "close": 0.017765, "volume": 394037.0, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 0.017765, "high": 0.017811, "low": 0.017604, "close": 0.017651, "volume": 633854.0, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 0.017671, "high": 0.017724, "low": 0.017621, "close": 0.017621, "volume": 337868.0, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 0.017593, "high": 0.017735, "low": 0.017593, "close": 0.017735, "volume": 393804.0, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 0.017685, "high": 0.017798, "low": 0.017679, "close": 0.017786, "volume": 109308.0, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 0.017792, "high": 0.017792, "low": 0.017678, "close": 0.017708, "volume": 64067.0, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 0.017798, "high": 0.017798, "low": 0.017798, "close": 0.017798, "volume": 1986.0, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 0.017798, "high": 0.017798, "low": 0.017798, "close": 0.017798, "volume": 0.0, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 0.01777, "high": 0.01777, "low": 0.017745, "close": 0.017746, "volume": 41755.0, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 0.017689, "high": 0.017689, "low": 0.017642, "close": 0.017642, "volume": 286520.0, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 0.017697, "high": 0.01779, "low": 0.017587, "close": 0.017623, "volume": 990146.0, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 0.017627, "high": 0.017633, "low": 0.017412, "close": 0.017627, "volume": 734472.0, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 0.017666, "high": 0.017723, "low": 0.017424, "close": 0.017459, "volume": 94490.0, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 0.017435, "high": 0.017542, "low": 0.017432, "close": 0.017535, "volume": 40948.0, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 0.017524, "high": 0.017588, "low": 0.017524, "close": 0.017562, "volume": 39470.0, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 0.017573, "high": 0.017761, "low": 0.017573, "close": 0.017724, "volume": 411004.0, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 0.017744, "high": 0.017883, "low": 0.017743, "close": 0.017883, "volume": 19674.0, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 0.017887, "high": 0.017887, "low": 0.01784, "close": 0.017861, "volume": 59692.0, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 0.017887, "high": 0.017896, "low": 0.017865, "close": 0.017896, "volume": 46093.0, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 0.01797, "high": 0.018062, "low": 0.017896, "close": 0.018062, "volume": 588303.0, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 0.018079, "high": 0.018377, "low": 0.018072, "close": 0.018377, "volume": 665669.0, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 0.018388, "high": 0.018709, "low": 0.018328, "close": 0.018654, "volume": 2457933.0, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 0.018644, "high": 0.018783, "low": 0.018551, "close": 0.018783, "volume": 265652.0, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 0.018686, "high": 0.018725, "low": 0.018495, "close": 0.018555, "volume": 776394.0, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 0.01858, "high": 0.018723, "low": 0.01858, "close": 0.018659, "volume": 113537.0, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 0.018665, "high": 0.018855, "low": 0.018662, "close": 0.018822, "volume": 136693.0, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 0.018858, "high": 0.018876, "low": 0.01861, "close": 0.01861, "volume": 31512.0, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 0.018643, "high": 0.018767, "low": 0.018643, "close": 0.018724, "volume": 437051.0, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 0.018725, "high": 0.018725, "low": 0.018641, "close": 0.018641, "volume": 22442.0, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 0.018551, "high": 0.018555, "low": 0.018452, "close": 0.018501, "volume": 39408.0, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 0.018506, "high": 0.018506, "low": 0.018434, "close": 0.018434, "volume": 4770.0, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 0.018373, "high": 0.018428, "low": 0.018321, "close": 0.018428, "volume": 56464.0, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 0.018388, "high": 0.018392, "low": 0.018365, "close": 0.01839, "volume": 81307.0, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 0.018429, "high": 0.018501, "low": 0.018373, "close": 0.018431, "volume": 513158.0, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 0.018366, "high": 0.018677, "low": 0.018042, "close": 0.018668, "volume": 11224048.0, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 0.018654, "high": 0.018719, "low": 0.018172, "close": 0.018253, "volume": 572389.0, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 0.01832, "high": 0.018441, "low": 0.01832, "close": 0.018342, "volume": 372530.0, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 0.018377, "high": 0.018393, "low": 0.01836, "close": 0.01836, "volume": 106702.0, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 0.018397, "high": 0.018734, "low": 0.018397, "close": 0.018635, "volume": 1145246.0, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 0.018764, "high": 0.018764, "low": 0.018661, "close": 0.018719, "volume": 581276.0, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 0.018675, "high": 0.018877, "low": 0.018675, "close": 0.01874, "volume": 2571045.0, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 0.018775, "high": 0.018858, "low": 0.018769, "close": 0.018858, "volume": 321602.0, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 0.018899, "high": 0.018899, "low": 0.018731, "close": 0.018792, "volume": 718568.0, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 0.018792, "high": 0.018802, "low": 0.018706, "close": 0.018751, "volume": 523657.0, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 0.01874, "high": 0.018895, "low": 0.01874, "close": 0.018845, "volume": 335164.0, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 0.01887, "high": 0.018974, "low": 0.018815, "close": 0.018896, "volume": 843133.0, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 0.018923, "high": 0.018928, "low": 0.01871, "close": 0.018819, "volume": 505376.0, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 0.018824, "high": 0.018884, "low": 0.018796, "close": 0.018879, "volume": 770444.0, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 0.018903, "high": 0.018949, "low": 0.0189, "close": 0.018949, "volume": 648295.0, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 0.019, "high": 0.019024, "low": 0.018922, "close": 0.018922, "volume": 1110024.0, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 0.018922, "high": 0.01899, "low": 0.018849, "close": 0.018849, "volume": 14187.0, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 0.018895, "high": 0.018895, "low": 0.018869, "close": 0.018869, "volume": 10818.0, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 0.018933, "high": 0.018933, "low": 0.018933, "close": 0.018933, "volume": 20518.0, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 0.019002, "high": 0.019002, "low": 0.019002, "close": 0.019002, "volume": 29774.0, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 0.019023, "high": 0.019196, "low": 0.019023, "close": 0.01917, "volume": 466474.0, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 0.019044, "high": 0.019044, "low": 0.018913, "close": 0.019041, "volume": 209675.0, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 0.018992, "high": 0.019041, "low": 0.018913, "close": 0.019041, "volume": 250415.0, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 0.019081, "high": 0.019103, "low": 0.019, "close": 0.019, "volume": 3535974.0, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 0.019001, "high": 0.019036, "low": 0.018992, "close": 0.019017, "volume": 6829553.0, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 0.018979, "high": 0.019099, "low": 0.018977, "close": 0.019099, "volume": 350905.0, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 0.019057, "high": 0.01924, "low": 0.018985, "close": 0.01924, "volume": 288011.0, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 0.019202, "high": 0.019222, "low": 0.019044, "close": 0.019111, "volume": 34672.0, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 0.019215, "high": 0.019255, "low": 0.019215, "close": 0.019231, "volume": 367054.0, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 0.01925, "high": 0.019369, "low": 0.01925, "close": 0.019369, "volume": 798371.0, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 0.019331, "high": 0.019519, "low": 0.019331, "close": 0.019507, "volume": 938165.0, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 0.01948, "high": 0.019679, "low": 0.019426, "close": 0.019647, "volume": 156961.0, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 0.019576, "high": 0.019954, "low": 0.019576, "close": 0.019905, "volume": 326116.0, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 0.019886, "high": 0.020078, "low": 0.01972, "close": 0.019823, "volume": 351358.0, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 0.019885, "high": 0.020132, "low": 0.019847, "close": 0.020132, "volume": 916114.0, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 0.020105, "high": 0.02091, "low": 0.020103, "close": 0.020423, "volume": 9478440.0, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 0.020444, "high": 0.020902, "low": 0.020383, "close": 0.020902, "volume": 1638880.0, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 0.020921, "high": 0.020999, "low": 0.020779, "close": 0.02088, "volume": 861588.0, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 0.020958, "high": 0.020958, "low": 0.020724, "close": 0.02089, "volume": 59818.0, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 0.020931, "high": 0.020945, "low": 0.020833, "close": 0.020899, "volume": 97815.0, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 0.02089, "high": 0.020933, "low": 0.020731, "close": 0.020933, "volume": 972932.0, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 0.020924, "high": 0.021409, "low": 0.020924, "close": 0.021351, "volume": 755031.0, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 0.021355, "high": 0.021355, "low": 0.021071, "close": 0.021265, "volume": 454427.0, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 0.021368, "high": 0.021676, "low": 0.021307, "close": 0.021592, "volume": 797199.0, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 0.021447, "high": 0.021447, "low": 0.019925, "close": 0.020619, "volume": 4877689.0, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 0.020542, "high": 0.020566, "low": 0.020105, "close": 0.020401, "volume": 1498432.0, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 0.020385, "high": 0.020619, "low": 0.020385, "close": 0.020585, "volume": 136087.0, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 0.020432, "high": 0.020771, "low": 0.020432, "close": 0.020742, "volume": 227669.0, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 0.020735, "high": 0.020837, "low": 0.020619, "close": 0.020735, "volume": 2669674.0, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 0.020796, "high": 0.020906, "low": 0.020178, "close": 0.02067, "volume": 2892977.0, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 0.020698, "high": 0.020746, "low": 0.020576, "close": 0.020746, "volume": 379197.0, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 0.020768, "high": 0.020771, "low": 0.020631, "close": 0.020633, "volume": 156375.0, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 0.020641, "high": 0.020771, "low": 0.020429, "close": 0.020447, "volume": 297075.0, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 0.020442, "high": 0.02057, "low": 0.02037, "close": 0.020447, "volume": 170981.0, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 0.020418, "high": 0.020418, "low": 0.020308, "close": 0.020334, "volume": 41924.0, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 0.020287, "high": 0.020504, "low": 0.020273, "close": 0.020504, "volume": 404741.0, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 0.020391, "high": 0.020402, "low": 0.020351, "close": 0.020392, "volume": 272934.0, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 0.020371, "high": 0.020485, "low": 0.020371, "close": 0.020481, "volume": 770019.0, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 0.020477, "high": 0.020783, "low": 0.020449, "close": 0.020689, "volume": 825887.0, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 0.020741, "high": 0.02079, "low": 0.020152, "close": 0.020531, "volume": 1124689.0, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 0.02049, "high": 0.020646, "low": 0.020432, "close": 0.02064, "volume": 1052606.0, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 0.020576, "high": 0.020727, "low": 0.020491, "close": 0.020491, "volume": 502209.0, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 0.020531, "high": 0.020585, "low": 0.020373, "close": 0.020582, "volume": 661377.0, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 0.020598, "high": 0.02067, "low": 0.020582, "close": 0.020665, "volume": 66324.0, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 0.020636, "high": 0.0207, "low": 0.020636, "close": 0.0207, "volume": 25152.0, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 0.020662, "high": 0.020662, "low": 0.020591, "close": 0.0206, "volume": 32230.0, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 0.020531, "high": 0.02057, "low": 0.02039, "close": 0.02057, "volume": 146403.0, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 0.020432, "high": 0.020442, "low": 0.020275, "close": 0.020351, "volume": 438676.0, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 0.020273, "high": 0.02057, "low": 0.020273, "close": 0.02057, "volume": 226546.0, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 0.02051, "high": 0.020546, "low": 0.020491, "close": 0.020491, "volume": 76564.0, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 0.020432, "high": 0.020619, "low": 0.020429, "close": 0.020595, "volume": 87992.0, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 0.020553, "high": 0.020553, "low": 0.020412, "close": 0.020426, "volume": 322870.0, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 0.020532, "high": 0.020653, "low": 0.020531, "close": 0.020653, "volume": 516014.0, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 0.02067, "high": 0.020785, "low": 0.02065, "close": 0.020785, "volume": 239028.0, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 0.020785, "high": 0.020971, "low": 0.020785, "close": 0.020948, "volume": 1237559.0, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 0.020973, "high": 0.020973, "low": 0.020832, "close": 0.020932, "volume": 281797.0, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 0.020932, "high": 0.021178, "low": 0.020924, "close": 0.020932, "volume": 600063.0, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 0.020832, "high": 0.021338, "low": 0.020731, "close": 0.021193, "volume": 535696.0, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 0.021161, "high": 0.021161, "low": 0.021061, "close": 0.021062, "volume": 808480.0, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 0.021035, "high": 0.021178, "low": 0.020933, "close": 0.021178, "volume": 426414.0, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 0.021192, "high": 0.021192, "low": 0.02117, "close": 0.02117, "volume": 291891.0, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 0.021105, "high": 0.021178, "low": 0.020964, "close": 0.021135, "volume": 948961.0, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 0.021106, "high": 0.021171, "low": 0.021054, "close": 0.02107, "volume": 494180.0, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 0.021125, "high": 0.02125, "low": 0.02101, "close": 0.021198, "volume": 1552156.0, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 0.02117, "high": 0.021501, "low": 0.021137, "close": 0.0215, "volume": 443883.0, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 0.021488, "high": 0.021803, "low": 0.021488, "close": 0.021583, "volume": 1344540.0, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 0.021588, "high": 0.021614, "low": 0.021393, "close": 0.021401, "volume": 954075.0, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 0.021413, "high": 0.0215, "low": 0.02135, "close": 0.021496, "volume": 352546.0, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 0.0215, "high": 0.0218, "low": 0.021482, "close": 0.021784, "volume": 661300.0, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 0.021791, "high": 0.02183, "low": 0.021596, "close": 0.021624, "volume": 220113.0, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 0.021624, "high": 0.02163, "low": 0.021447, "close": 0.02163, "volume": 220106.0, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 0.021618, "high": 0.021618, "low": 0.020818, "close": 0.020818, "volume": 971441.0, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 0.020791, "high": 0.021018, "low": 0.02079, "close": 0.021018, "volume": 148754.0, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 0.021036, "high": 0.021171, "low": 0.021033, "close": 0.021123, "volume": 126458.0, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 0.021111, "high": 0.021111, "low": 0.021025, "close": 0.02103, "volume": 140006.0, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 0.021146, "high": 0.021146, "low": 0.020901, "close": 0.020901, "volume": 92407.0, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 0.020936, "high": 0.021032, "low": 0.020818, "close": 0.020932, "volume": 236250.0, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 0.02097, "high": 0.021007, "low": 0.020832, "close": 0.020855, "volume": 379529.0, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 0.020856, "high": 0.020871, "low": 0.020424, "close": 0.020788, "volume": 323970.0, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 0.020731, "high": 0.020831, "low": 0.020731, "close": 0.020759, "volume": 82457.0, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 0.020805, "high": 0.021178, "low": 0.020804, "close": 0.021178, "volume": 363556.0, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 0.021171, "high": 0.021234, "low": 0.021171, "close": 0.021209, "volume": 9139.0, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 0.021273, "high": 0.021362, "low": 0.021215, "close": 0.02134, "volume": 134958.0, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 0.021384, "high": 0.021417, "low": 0.021299, "close": 0.021392, "volume": 128645.0, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 0.021319, "high": 0.021434, "low": 0.021229, "close": 0.021434, "volume": 26936.0, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 0.021403, "high": 0.021434, "low": 0.021403, "close": 0.021425, "volume": 140141.0, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 0.021301, "high": 0.021354, "low": 0.021204, "close": 0.021298, "volume": 997533.0, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 0.021333, "high": 0.021446, "low": 0.021137, "close": 0.021194, "volume": 248488.0, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 0.021232, "high": 0.02128, "low": 0.020948, "close": 0.021178, "volume": 238939.0, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 0.02117, "high": 0.02117, "low": 0.021035, "close": 0.021127, "volume": 3705452.0, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 0.021142, "high": 0.021202, "low": 0.021117, "close": 0.021202, "volume": 802119.0, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 0.021181, "high": 0.02128, "low": 0.021179, "close": 0.021206, "volume": 289836.0, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 0.021228, "high": 0.021285, "low": 0.021228, "close": 0.021285, "volume": 105757.0, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 0.021222, "high": 0.021243, "low": 0.021107, "close": 0.021107, "volume": 236798.0, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 0.021183, "high": 0.02125, "low": 0.021171, "close": 0.02125, "volume": 26156.0, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 0.021201, "high": 0.021384, "low": 0.021201, "close": 0.021384, "volume": 295956.0, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 0.021299, "high": 0.021299, "low": 0.021289, "close": 0.021289, "volume": 27136.0, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 0.02124, "high": 0.02124, "low": 0.021147, "close": 0.021151, "volume": 7860.0, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 0.02118, "high": 0.021257, "low": 0.02118, "close": 0.021257, "volume": 54026.0, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 0.021332, "high": 0.021423, "low": 0.021312, "close": 0.021382, "volume": 735259.0, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 0.021382, "high": 0.021433, "low": 0.021364, "close": 0.021387, "volume": 50973.0, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 0.021414, "high": 0.021681, "low": 0.02123, "close": 0.021571, "volume": 1973073.0, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 0.021598, "high": 0.021683, "low": 0.021343, "close": 0.02144, "volume": 659960.0, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 0.02139, "high": 0.021391, "low": 0.021292, "close": 0.02133, "volume": 242014.0, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 0.021258, "high": 0.021384, "low": 0.02119, "close": 0.021384, "volume": 225240.0, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 0.021377, "high": 0.021618, "low": 0.021377, "close": 0.021583, "volume": 439433.0, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 0.021597, "high": 0.021633, "low": 0.021523, "close": 0.021609, "volume": 252074.0, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 0.02158, "high": 0.021593, "low": 0.02158, "close": 0.021593, "volume": 12892.0, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 0.021587, "high": 0.021587, "low": 0.021434, "close": 0.021499, "volume": 1146131.0, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 0.021489, "high": 0.021534, "low": 0.021436, "close": 0.021454, "volume": 1055754.0, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 0.021436, "high": 0.02149, "low": 0.02124, "close": 0.021286, "volume": 386121.0, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 0.0213, "high": 0.021428, "low": 0.0213, "close": 0.021379, "volume": 269750.0, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 0.021464, "high": 0.021496, "low": 0.021394, "close": 0.02148, "volume": 165544.0, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 0.021498, "high": 0.02165, "low": 0.021429, "close": 0.021549, "volume": 2876840.0, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 0.021549, "high": 0.021624, "low": 0.02148, "close": 0.021501, "volume": 2614900.0, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 0.021447, "high": 0.021481, "low": 0.021447, "close": 0.021481, "volume": 7256.0, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 0.021569, "high": 0.021569, "low": 0.02152, "close": 0.021546, "volume": 48224.0, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 0.02139, "high": 0.021405, "low": 0.021291, "close": 0.021291, "volume": 307738.0, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 0.02129, "high": 0.021293, "low": 0.02123, "close": 0.021293, "volume": 29930.0, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 0.021228, "high": 0.021238, "low": 0.020999, "close": 0.021, "volume": 586806.0, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 0.020983, "high": 0.021069, "low": 0.020918, "close": 0.020994, "volume": 103580.0, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 0.021011, "high": 0.021018, "low": 0.020954, "close": 0.020954, "volume": 65759.0, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 0.02103, "high": 0.02103, "low": 0.021, "close": 0.021014, "volume": 477671.0, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 0.021039, "high": 0.021178, "low": 0.021035, "close": 0.021178, "volume": 43258.0, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 0.021183, "high": 0.021384, "low": 0.021137, "close": 0.021293, "volume": 285081.0, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 0.021283, "high": 0.021488, "low": 0.021275, "close": 0.021339, "volume": 417831.0, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 0.021374, "high": 0.021374, "low": 0.019996, "close": 0.020273, "volume": 1651001.0, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 0.020248, "high": 0.020294, "low": 0.019589, "close": 0.020021, "volume": 4458609.0, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 0.020038, "high": 0.020372, "low": 0.01994, "close": 0.020043, "volume": 1997242.0, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 0.020028, "high": 0.020201, "low": 0.01997, "close": 0.020084, "volume": 262070.0, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 0.020079, "high": 0.020091, "low": 0.020039, "close": 0.020091, "volume": 199416.0, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 0.020114, "high": 0.020114, "low": 0.019726, "close": 0.019815, "volume": 1826068.0, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 0.019815, "high": 0.019981, "low": 0.019815, "close": 0.019883, "volume": 142992.0, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 0.019847, "high": 0.019943, "low": 0.019772, "close": 0.019942, "volume": 1012465.0, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 0.019907, "high": 0.019944, "low": 0.019635, "close": 0.019692, "volume": 1355850.0, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 0.019742, "high": 0.01986, "low": 0.019716, "close": 0.019716, "volume": 235392.0, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 0.019719, "high": 0.019889, "low": 0.01969, "close": 0.019793, "volume": 307688.0, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 0.019853, "high": 0.019981, "low": 0.019853, "close": 0.019916, "volume": 27709.0, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 0.019867, "high": 0.019948, "low": 0.019864, "close": 0.019928, "volume": 66098.0, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 0.019942, "high": 0.020078, "low": 0.01993, "close": 0.020057, "volume": 120648.0, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 0.020066, "high": 0.020149, "low": 0.020053, "close": 0.020053, "volume": 115702.0, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 0.020078, "high": 0.020078, "low": 0.020029, "close": 0.020029, "volume": 4336.0, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 0.020118, "high": 0.020118, "low": 0.020115, "close": 0.020115, "volume": 10000.0, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 0.020103, "high": 0.020136, "low": 0.019999, "close": 0.020089, "volume": 708884.0, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 0.020115, "high": 0.02013, "low": 0.020051, "close": 0.02013, "volume": 736871.0, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 0.020176, "high": 0.020223, "low": 0.020176, "close": 0.020188, "volume": 50885.0, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 0.020139, "high": 0.020142, "low": 0.02004, "close": 0.020056, "volume": 128793.0, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 0.019988, "high": 0.019988, "low": 0.019877, "close": 0.019917, "volume": 212446.0, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 0.019889, "high": 0.020048, "low": 0.019819, "close": 0.020031, "volume": 269486.0, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 0.019989, "high": 0.02008, "low": 0.019893, "close": 0.020029, "volume": 427241.0, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 0.020092, "high": 0.020176, "low": 0.020089, "close": 0.0201, "volume": 40455.0, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 0.020149, "high": 0.020149, "low": 0.02012, "close": 0.02012, "volume": 5228.0, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 0.020127, "high": 0.020127, "low": 0.019982, "close": 0.019983, "volume": 40909.0, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 0.019972, "high": 0.020002, "low": 0.019968, "close": 0.020001, "volume": 41942.0, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 0.020176, "high": 0.020318, "low": 0.020176, "close": 0.020318, "volume": 17594.0, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 0.02035, "high": 0.020452, "low": 0.020331, "close": 0.020368, "volume": 703605.0, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 0.020394, "high": 0.020394, "low": 0.020208, "close": 0.020208, "volume": 25951.0, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 0.020208, "high": 0.020208, "low": 0.020208, "close": 0.020208, "volume": 3405.0, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 0.020265, "high": 0.020286, "low": 0.020259, "close": 0.020263, "volume": 252885.0, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 0.020287, "high": 0.020321, "low": 0.020287, "close": 0.020321, "volume": 109380.0, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 0.020323, "high": 0.020396, "low": 0.020307, "close": 0.020396, "volume": 59050.0, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 0.020386, "high": 0.020424, "low": 0.02032, "close": 0.02032, "volume": 1110424.0, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 0.020336, "high": 0.02035, "low": 0.020291, "close": 0.020348, "volume": 133699.0, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 0.020409, "high": 0.02043, "low": 0.020235, "close": 0.020235, "volume": 125465.0, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 0.020137, "high": 0.020137, "low": 0.02008, "close": 0.02008, "volume": 19609.0, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 0.020049, "high": 0.020049, "low": 0.020026, "close": 0.020026, "volume": 21484.0, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 0.020039, "high": 0.020176, "low": 0.020039, "close": 0.020176, "volume": 13751.0, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 0.020211, "high": 0.020211, "low": 0.02015, "close": 0.02015, "volume": 8647.0, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 0.020125, "high": 0.020139, "low": 0.020119, "close": 0.020139, "volume": 53612.0, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 0.020188, "high": 0.020205, "low": 0.020188, "close": 0.020205, "volume": 144850.0, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 0.020273, "high": 0.020341, "low": 0.020273, "close": 0.020341, "volume": 9081.0, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 0.020266, "high": 0.02027, "low": 0.020206, "close": 0.020206, "volume": 201647.0, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 0.020275, "high": 0.020372, "low": 0.020255, "close": 0.020372, "volume": 9375.0, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 0.020471, "high": 0.020471, "low": 0.020401, "close": 0.020401, "volume": 21304.0, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 0.020464, "high": 0.020682, "low": 0.020464, "close": 0.020634, "volume": 12620.0, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 0.020652, "high": 0.020771, "low": 0.020631, "close": 0.020731, "volume": 488800.0, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 0.020771, "high": 0.020973, "low": 0.020708, "close": 0.020948, "volume": 102473.0, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 0.021052, "high": 0.02128, "low": 0.021052, "close": 0.021268, "volume": 54485.0, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 0.021384, "high": 0.021912, "low": 0.021384, "close": 0.021869, "volume": 661044.0, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 0.02192, "high": 0.022055, "low": 0.021644, "close": 0.021987, "volume": 784465.0, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 0.021996, "high": 0.022396, "low": 0.021996, "close": 0.022256, "volume": 4328739.0, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 0.022287, "high": 0.022448, "low": 0.022275, "close": 0.022384, "volume": 1042469.0, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 0.022423, "high": 0.022445, "low": 0.02213, "close": 0.022187, "volume": 273295.0, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 0.022226, "high": 0.022321, "low": 0.02216, "close": 0.022228, "volume": 335456.0, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 0.022223, "high": 0.022238, "low": 0.022073, "close": 0.0221, "volume": 23340.0, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 0.022045, "high": 0.022087, "low": 0.021991, "close": 0.022034, "volume": 95791.0, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 0.021975, "high": 0.022072, "low": 0.021965, "close": 0.022072, "volume": 149760.0, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 0.022081, "high": 0.022105, "low": 0.02196, "close": 0.02196, "volume": 22181.0, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 0.021977, "high": 0.022122, "low": 0.021977, "close": 0.022122, "volume": 31786.0, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 0.022187, "high": 0.022187, "low": 0.022122, "close": 0.022122, "volume": 958319.0, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 0.022188, "high": 0.022278, "low": 0.022167, "close": 0.02221, "volume": 99000.0, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 0.022082, "high": 0.022337, "low": 0.02208, "close": 0.022337, "volume": 262858.0, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 0.02238, "high": 0.022545, "low": 0.021713, "close": 0.021867, "volume": 2108585.0, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 0.021871, "high": 0.022024, "low": 0.021761, "close": 0.022024, "volume": 1340282.0, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 0.022121, "high": 0.02223, "low": 0.022121, "close": 0.02223, "volume": 15175.0, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 0.022183, "high": 0.022215, "low": 0.021973, "close": 0.022054, "volume": 346419.0, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 0.022109, "high": 0.022112, "low": 0.022033, "close": 0.022077, "volume": 425670.0, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 0.022048, "high": 0.022242, "low": 0.021822, "close": 0.021877, "volume": 457439.0, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 0.021994, "high": 0.022172, "low": 0.021987, "close": 0.022136, "volume": 79792.0, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 0.022098, "high": 0.022155, "low": 0.021915, "close": 0.022027, "volume": 391468.0, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 0.021997, "high": 0.022202, "low": 0.021996, "close": 0.022176, "volume": 3156515.0, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 0.022196, "high": 0.022204, "low": 0.022063, "close": 0.022112, "volume": 657867.0, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 0.022131, "high": 0.022151, "low": 0.022029, "close": 0.022115, "volume": 384076.0, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 0.022084, "high": 0.022205, "low": 0.022052, "close": 0.02218, "volume": 307586.0, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 0.022178, "high": 0.022203, "low": 0.021883, "close": 0.021883, "volume": 789742.0, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 0.021867, "high": 0.021952, "low": 0.021624, "close": 0.021786, "volume": 979270.0, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 0.021789, "high": 0.022088, "low": 0.021749, "close": 0.022001, "volume": 486877.0, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 0.02198, "high": 0.02212, "low": 0.021939, "close": 0.022041, "volume": 136054.0, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 0.022007, "high": 0.022056, "low": 0.021791, "close": 0.021847, "volume": 140246.0, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 0.021834, "high": 0.021977, "low": 0.021834, "close": 0.021957, "volume": 96070.0, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 0.021957, "high": 0.021979, "low": 0.021888, "close": 0.021924, "volume": 28411.0, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 0.022015, "high": 0.022052, "low": 0.021972, "close": 0.021972, "volume": 190306.0, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 0.022015, "high": 0.022033, "low": 0.021991, "close": 0.022032, "volume": 61854.0, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 0.022032, "high": 0.022032, "low": 0.022032, "close": 0.022032, "volume": 0.0, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 0.021867, "high": 0.022011, "low": 0.021867, "close": 0.022011, "volume": 29251.0, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 0.022015, "high": 0.022062, "low": 0.022015, "close": 0.022062, "volume": 31629.0, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 0.022121, "high": 0.022311, "low": 0.022121, "close": 0.022297, "volume": 298635.0, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 0.022265, "high": 0.022337, "low": 0.022166, "close": 0.02219, "volume": 56289.0, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 0.02208, "high": 0.022324, "low": 0.02208, "close": 0.022324, "volume": 16782.0, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 0.022315, "high": 0.022337, "low": 0.022219, "close": 0.022326, "volume": 40385.0, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 0.022326, "high": 0.022555, "low": 0.022283, "close": 0.022555, "volume": 233937.0, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 0.022555, "high": 0.022905, "low": 0.022073, "close": 0.022374, "volume": 1615667.0, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 0.022392, "high": 0.022653, "low": 0.022219, "close": 0.02255, "volume": 321355.0, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 0.022549, "high": 0.022861, "low": 0.022472, "close": 0.022839, "volume": 345077.0, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 0.022847, "high": 0.022921, "low": 0.02265, "close": 0.022723, "volume": 217923.0, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 0.022746, "high": 0.022789, "low": 0.022523, "close": 0.022617, "volume": 800212.0, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 0.022615, "high": 0.022616, "low": 0.021708, "close": 0.021886, "volume": 510801.0, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 0.021871, "high": 0.022042, "low": 0.021735, "close": 0.021953, "volume": 2365106.0, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 0.021989, "high": 0.022109, "low": 0.021925, "close": 0.022109, "volume": 67109.0, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 0.022074, "high": 0.022238, "low": 0.022074, "close": 0.022185, "volume": 42441.0, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 0.02233, "high": 0.022414, "low": 0.022226, "close": 0.02232, "volume": 602053.0, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 0.02233, "high": 0.022479, "low": 0.022279, "close": 0.022279, "volume": 174549.0, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 0.022286, "high": 0.02241, "low": 0.022283, "close": 0.022378, "volume": 190147.0, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 0.022382, "high": 0.022389, "low": 0.022124, "close": 0.022124, "volume": 226924.0, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 0.02212, "high": 0.022333, "low": 0.022104, "close": 0.022301, "volume": 197809.0, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 0.022313, "high": 0.022318, "low": 0.022139, "close": 0.022181, "volume": 95535.0, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 0.022198, "high": 0.022337, "low": 0.022181, "close": 0.022306, "volume": 41698.0, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 0.022314, "high": 0.022359, "low": 0.022094, "close": 0.022231, "volume": 121312.0, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 0.022337, "high": 0.022337, "low": 0.022238, "close": 0.022258, "volume": 81079.0, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 0.022222, "high": 0.022373, "low": 0.022222, "close": 0.022367, "volume": 37589.0, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 0.022427, "high": 0.02257, "low": 0.022427, "close": 0.022548, "volume": 125422.0, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 0.022621, "high": 0.022621, "low": 0.022526, "close": 0.022558, "volume": 48191.0, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 0.022548, "high": 0.022548, "low": 0.022403, "close": 0.022403, "volume": 17832.0, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 0.022473, "high": 0.022497, "low": 0.022196, "close": 0.022197, "volume": 990472.0, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 0.022193, "high": 0.022622, "low": 0.022073, "close": 0.022139, "volume": 1591413.0, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 0.022142, "high": 0.022428, "low": 0.022088, "close": 0.022325, "volume": 209951.0, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 0.022446, "high": 0.02247, "low": 0.022295, "close": 0.02247, "volume": 6029.0, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 0.022432, "high": 0.02253, "low": 0.022432, "close": 0.02253, "volume": 24442.0, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 0.022553, "high": 0.022778, "low": 0.022553, "close": 0.022571, "volume": 139287.0, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 0.022645, "high": 0.022689, "low": 0.022377, "close": 0.022377, "volume": 46239.0, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 0.022555, "high": 0.022588, "low": 0.022555, "close": 0.022586, "volume": 4200.0, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 0.022665, "high": 0.022856, "low": 0.022665, "close": 0.022856, "volume": 37291.0, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 0.022874, "high": 0.02309, "low": 0.022874, "close": 0.022981, "volume": 1279408.0, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 0.022937, "high": 0.022937, "low": 0.022798, "close": 0.022888, "volume": 229938.0, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 0.022788, "high": 0.023103, "low": 0.022671, "close": 0.022975, "volume": 599249.0, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 0.02299, "high": 0.023114, "low": 0.022869, "close": 0.023114, "volume": 913704.0, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 0.023108, "high": 0.023219, "low": 0.023046, "close": 0.023046, "volume": 61811.0, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 0.023065, "high": 0.023264, "low": 0.023065, "close": 0.023264, "volume": 30867.0, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 0.023221, "high": 0.023221, "low": 0.023153, "close": 0.023185, "volume": 85308.0, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 0.023135, "high": 0.02334, "low": 0.023135, "close": 0.023274, "volume": 1996793.0, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 0.02325, "high": 0.02325, "low": 0.023238, "close": 0.023241, "volume": 54230.0, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 0.023318, "high": 0.023323, "low": 0.023272, "close": 0.023305, "volume": 116567.0, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 0.02332, "high": 0.02342, "low": 0.02332, "close": 0.02342, "volume": 123369.0, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 0.023181, "high": 0.023181, "low": 0.023043, "close": 0.023175, "volume": 211010.0, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 0.023149, "high": 0.023149, "low": 0.023119, "close": 0.02314, "volume": 15885.0, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 0.023108, "high": 0.023108, "low": 0.022934, "close": 0.022997, "volume": 37840.0, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 0.022982, "high": 0.023131, "low": 0.022969, "close": 0.023068, "volume": 437379.0, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 0.023075, "high": 0.023158, "low": 0.022807, "close": 0.022888, "volume": 81184.0, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 0.022996, "high": 0.022996, "low": 0.022755, "close": 0.022996, "volume": 74251.0, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 0.022841, "high": 0.022996, "low": 0.022841, "close": 0.022955, "volume": 4003.0, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 0.023108, "high": 0.023131, "low": 0.022952, "close": 0.022952, "volume": 496749.0, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 0.022841, "high": 0.022841, "low": 0.0227, "close": 0.022776, "volume": 140195.0, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 0.022827, "high": 0.022887, "low": 0.0228, "close": 0.022876, "volume": 187859.0, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 0.022996, "high": 0.022996, "low": 0.022996, "close": 0.022996, "volume": 1536.0, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 0.023059, "high": 0.023059, "low": 0.022731, "close": 0.022831, "volume": 26294.0, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 0.022885, "high": 0.022957, "low": 0.022512, "close": 0.022512, "volume": 600001.0, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 0.02265, "high": 0.022651, "low": 0.022026, "close": 0.022074, "volume": 374573.0, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 0.022013, "high": 0.022039, "low": 0.02155, "close": 0.021787, "volume": 1437734.0, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 0.021908, "high": 0.02193, "low": 0.021454, "close": 0.021783, "volume": 425748.0, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 0.021656, "high": 0.021656, "low": 0.021276, "close": 0.021569, "volume": 124829.0, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 0.021592, "high": 0.021697, "low": 0.021592, "close": 0.021697, "volume": 3776.0, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 0.021738, "high": 0.021769, "low": 0.021723, "close": 0.021723, "volume": 27411.0, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 0.021737, "high": 0.021803, "low": 0.02173, "close": 0.021777, "volume": 51282.0, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 0.021835, "high": 0.021938, "low": 0.021827, "close": 0.021893, "volume": 46446.0, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 0.021849, "high": 0.022192, "low": 0.021849, "close": 0.022192, "volume": 7179.0, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 0.022172, "high": 0.022172, "low": 0.022167, "close": 0.022167, "volume": 27716.0, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 0.022152, "high": 0.022152, "low": 0.022152, "close": 0.022152, "volume": 1129.0, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 0.022018, "high": 0.022048, "low": 0.021923, "close": 0.022048, "volume": 17923.0, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 0.021892, "high": 0.021892, "low": 0.021867, "close": 0.021867, "volume": 51814.0, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 0.021973, "high": 0.022015, "low": 0.021964, "close": 0.021964, "volume": 21017.0, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 0.022122, "high": 0.022294, "low": 0.022122, "close": 0.022294, "volume": 52429.0, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 0.022337, "high": 0.022337, "low": 0.022187, "close": 0.022235, "volume": 6348.0, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 0.022207, "high": 0.022207, "low": 0.021822, "close": 0.021822, "volume": 624192.0, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 0.021761, "high": 0.022033, "low": 0.021745, "close": 0.021972, "volume": 653927.0, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 0.022101, "high": 0.022192, "low": 0.022101, "close": 0.022175, "volume": 42024.0, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 0.02213, "high": 0.02213, "low": 0.021973, "close": 0.022066, "volume": 4932.0, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 0.022083, "high": 0.022122, "low": 0.022083, "close": 0.022122, "volume": 46855.0, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 0.0222, "high": 0.022337, "low": 0.0222, "close": 0.022337, "volume": 55673.0, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 0.022446, "high": 0.022628, "low": 0.022403, "close": 0.022628, "volume": 102920.0, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 0.022665, "high": 0.023, "low": 0.022493, "close": 0.023, "volume": 752309.0, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 0.0231, "high": 0.023327, "low": 0.01803, "close": 0.022667, "volume": 4084982.0, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 0.022774, "high": 0.023091, "low": 0.022774, "close": 0.023091, "volume": 80866.0, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 0.023108, "high": 0.023174, "low": 0.022952, "close": 0.023174, "volume": 289326.0, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 0.023194, "high": 0.023232, "low": 0.023161, "close": 0.023161, "volume": 2219762.0, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 0.023161, "high": 0.023195, "low": 0.023098, "close": 0.023195, "volume": 897863.0, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 0.02315, "high": 0.023156, "low": 0.023043, "close": 0.023043, "volume": 25037.0, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 0.023043, "high": 0.023078, "low": 0.023043, "close": 0.023078, "volume": 23473.0, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 0.023157, "high": 0.023226, "low": 0.023083, "close": 0.023226, "volume": 339060.0, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 0.023226, "high": 0.023368, "low": 0.023059, "close": 0.02323, "volume": 666107.0, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 0.023283, "high": 0.023283, "low": 0.023224, "close": 0.023224, "volume": 1721.0, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 0.023063, "high": 0.023131, "low": 0.023051, "close": 0.023131, "volume": 19662.0, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 0.023219, "high": 0.023219, "low": 0.023056, "close": 0.023124, "volume": 88840.0, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 0.023091, "high": 0.023131, "low": 0.022888, "close": 0.023011, "volume": 73827.0, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 0.023011, "high": 0.023125, "low": 0.023011, "close": 0.023125, "volume": 115222.0, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 0.023044, "high": 0.02356, "low": 0.023044, "close": 0.023539, "volume": 667754.0, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 0.023475, "high": 0.02356, "low": 0.023137, "close": 0.02356, "volume": 1271001.0, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 0.023574, "high": 0.023674, "low": 0.023284, "close": 0.023311, "volume": 353530.0, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 0.023356, "high": 0.023848, "low": 0.023292, "close": 0.023338, "volume": 379296.0, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 0.023392, "high": 0.023479, "low": 0.023111, "close": 0.023288, "volume": 1054873.0, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 0.023346, "high": 0.023594, "low": 0.023346, "close": 0.023457, "volume": 369064.0, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 0.023431, "high": 0.023733, "low": 0.023368, "close": 0.02355, "volume": 461960.0, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 0.023528, "high": 0.023715, "low": 0.023462, "close": 0.023691, "volume": 70680.0, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 0.023642, "high": 0.024036, "low": 0.023634, "close": 0.023891, "volume": 340304.0, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 0.023922, "high": 0.023922, "low": 0.023611, "close": 0.023849, "volume": 291263.0, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 0.023858, "high": 0.02396, "low": 0.023631, "close": 0.023667, "volume": 2485704.0, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 0.023682, "high": 0.023905, "low": 0.023678, "close": 0.023804, "volume": 2266732.0, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 0.023821, "high": 0.024031, "low": 0.023703, "close": 0.023741, "volume": 838788.0, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 0.023742, "high": 0.02385, "low": 0.023215, "close": 0.023279, "volume": 627934.0, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 0.023278, "high": 0.023471, "low": 0.023255, "close": 0.023429, "volume": 51800.0, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 0.023418, "high": 0.023599, "low": 0.023407, "close": 0.023439, "volume": 150272.0, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 0.023439, "high": 0.023669, "low": 0.023392, "close": 0.023669, "volume": 260720.0, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 0.023674, "high": 0.0238, "low": 0.023674, "close": 0.02377, "volume": 4983.0, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 0.023729, "high": 0.023781, "low": 0.0237, "close": 0.023737, "volume": 25900.0, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 0.023719, "high": 0.023719, "low": 0.023629, "close": 0.023704, "volume": 6703.0, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 0.023789, "high": 0.023971, "low": 0.023789, "close": 0.023874, "volume": 93414.0, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 0.023892, "high": 0.024069, "low": 0.023744, "close": 0.023905, "volume": 79159.0, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 0.024021, "high": 0.024146, "low": 0.023884, "close": 0.023947, "volume": 148464.0, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 0.02408, "high": 0.02408, "low": 0.023843, "close": 0.023965, "volume": 469055.0, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 0.023955, "high": 0.024072, "low": 0.023814, "close": 0.023831, "volume": 36473.0, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 0.02392, "high": 0.023982, "low": 0.023731, "close": 0.023982, "volume": 95598.0, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 0.023949, "high": 0.024209, "low": 0.023741, "close": 0.023988, "volume": 641034.0, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 0.024024, "high": 0.024425, "low": 0.023933, "close": 0.024091, "volume": 574491.0, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 0.024155, "high": 0.024584, "low": 0.024118, "close": 0.024518, "volume": 282089.0, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 0.024484, "high": 0.024633, "low": 0.024326, "close": 0.0246, "volume": 694528.0, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 0.024507, "high": 0.024653, "low": 0.024484, "close": 0.024653, "volume": 85507.0, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 0.024623, "high": 0.024847, "low": 0.024622, "close": 0.02481, "volume": 663798.0, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 0.024845, "high": 0.025117, "low": 0.024682, "close": 0.024682, "volume": 548624.0, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 0.024732, "high": 0.024977, "low": 0.024732, "close": 0.024802, "volume": 286220.0, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 0.024734, "high": 0.024853, "low": 0.024614, "close": 0.024704, "volume": 1910913.0, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 0.024704, "high": 0.024879, "low": 0.024703, "close": 0.024879, "volume": 818366.0, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 0.024879, "high": 0.02506, "low": 0.024791, "close": 0.024933, "volume": 2276667.0, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 0.024868, "high": 0.024883, "low": 0.024742, "close": 0.02478, "volume": 1126258.0, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 0.024719, "high": 0.024768, "low": 0.024682, "close": 0.024745, "volume": 85863.0, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 0.024727, "high": 0.024783, "low": 0.024727, "close": 0.024783, "volume": 52251.0, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 0.024733, "high": 0.024849, "low": 0.024733, "close": 0.024748, "volume": 200579.0, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 0.024765, "high": 0.024765, "low": 0.024577, "close": 0.024674, "volume": 290741.0, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 0.02468, "high": 0.024692, "low": 0.024488, "close": 0.024632, "volume": 53692.0, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 0.024633, "high": 0.024648, "low": 0.02438, "close": 0.02447, "volume": 249152.0, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 0.024481, "high": 0.024503, "low": 0.024355, "close": 0.024429, "volume": 44824.0, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 0.024443, "high": 0.02446, "low": 0.024298, "close": 0.024313, "volume": 74266.0, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 0.024313, "high": 0.02434, "low": 0.024217, "close": 0.024259, "volume": 145131.0, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 0.024259, "high": 0.024332, "low": 0.024229, "close": 0.024269, "volume": 40319.0, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 0.024279, "high": 0.02428, "low": 0.023982, "close": 0.02411, "volume": 76598.0, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 0.024103, "high": 0.024103, "low": 0.023836, "close": 0.023968, "volume": 53815.0, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 0.023959, "high": 0.024132, "low": 0.023838, "close": 0.023987, "volume": 723264.0, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 0.023987, "high": 0.024134, "low": 0.023926, "close": 0.023927, "volume": 1018979.0, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 0.023993, "high": 0.02403, "low": 0.023978, "close": 0.023978, "volume": 139984.0, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 0.023984, "high": 0.024002, "low": 0.023843, "close": 0.023992, "volume": 703036.0, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 0.023976, "high": 0.024004, "low": 0.023976, "close": 0.024, "volume": 314534.0, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 0.024021, "high": 0.024129, "low": 0.024021, "close": 0.024129, "volume": 120478.0, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 0.024044, "high": 0.024079, "low": 0.023959, "close": 0.023959, "volume": 337187.0, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 0.023901, "high": 0.023974, "low": 0.023889, "close": 0.023974, "volume": 1801590.0, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 0.023948, "high": 0.024068, "low": 0.023948, "close": 0.024067, "volume": 299183.0, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 0.02405, "high": 0.024138, "low": 0.024029, "close": 0.024138, "volume": 428279.0, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 0.024109, "high": 0.02427, "low": 0.02396, "close": 0.02424, "volume": 469643.0, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 0.024302, "high": 0.024554, "low": 0.024302, "close": 0.024412, "volume": 2691133.0, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 0.024499, "high": 0.024499, "low": 0.02427, "close": 0.024319, "volume": 481692.0, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 0.024416, "high": 0.024664, "low": 0.024416, "close": 0.024664, "volume": 301296.0, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 0.024682, "high": 0.024682, "low": 0.024522, "close": 0.024541, "volume": 240930.0, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 0.024538, "high": 0.024592, "low": 0.024487, "close": 0.024515, "volume": 446815.0, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 0.024523, "high": 0.024529, "low": 0.02448, "close": 0.024487, "volume": 144958.0, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 0.024496, "high": 0.024564, "low": 0.024496, "close": 0.024564, "volume": 278793.0, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 0.024564, "high": 0.024567, "low": 0.024432, "close": 0.02448, "volume": 656287.0, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 0.024476, "high": 0.024623, "low": 0.024452, "close": 0.024623, "volume": 526825.0, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 0.02473, "high": 0.024778, "low": 0.024675, "close": 0.024707, "volume": 131051.0, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 0.024737, "high": 0.024737, "low": 0.024563, "close": 0.024667, "volume": 312636.0, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 0.024573, "high": 0.02469, "low": 0.024573, "close": 0.024679, "volume": 312516.0, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 0.024682, "high": 0.02473, "low": 0.024474, "close": 0.024476, "volume": 1320545.0, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 0.024474, "high": 0.024563, "low": 0.024472, "close": 0.024527, "volume": 269547.0, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 0.02458, "high": 0.024611, "low": 0.02454, "close": 0.024611, "volume": 145861.0, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 0.024539, "high": 0.024553, "low": 0.024361, "close": 0.024449, "volume": 530750.0, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 0.024459, "high": 0.024459, "low": 0.024379, "close": 0.024379, "volume": 21200.0, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 0.024326, "high": 0.024448, "low": 0.024309, "close": 0.024431, "volume": 227639.0, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 0.024431, "high": 0.02473, "low": 0.024431, "close": 0.02473, "volume": 393746.0, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 0.02473, "high": 0.024731, "low": 0.02453, "close": 0.024555, "volume": 1733403.0, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 0.024519, "high": 0.02462, "low": 0.024466, "close": 0.024562, "volume": 313489.0, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 0.024556, "high": 0.024556, "low": 0.024433, "close": 0.024465, "volume": 843449.0, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 0.024466, "high": 0.024637, "low": 0.024466, "close": 0.02462, "volume": 333973.0, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 0.024635, "high": 0.024636, "low": 0.02451, "close": 0.024617, "volume": 166994.0, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 0.02457, "high": 0.02457, "low": 0.024251, "close": 0.024345, "volume": 284424.0, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 0.024208, "high": 0.024208, "low": 0.024073, "close": 0.024154, "volume": 148460.0, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 0.024217, "high": 0.02432, "low": 0.024217, "close": 0.024308, "volume": 192160.0, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 0.024302, "high": 0.024302, "low": 0.024267, "close": 0.024278, "volume": 301868.0, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 0.024208, "high": 0.024245, "low": 0.024197, "close": 0.024209, "volume": 156059.0, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 0.024198, "high": 0.0242, "low": 0.024173, "close": 0.0242, "volume": 394252.0, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 0.024173, "high": 0.024174, "low": 0.024055, "close": 0.024063, "volume": 2779648.0, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 0.024054, "high": 0.024068, "low": 0.023836, "close": 0.023856, "volume": 222062.0, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 0.023806, "high": 0.023806, "low": 0.023149, "close": 0.023257, "volume": 6387263.0, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 0.023199, "high": 0.0235, "low": 0.023145, "close": 0.023318, "volume": 1594113.0, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 0.023288, "high": 0.02338, "low": 0.023271, "close": 0.02329, "volume": 573485.0, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 0.023175, "high": 0.023304, "low": 0.023175, "close": 0.023216, "volume": 327648.0, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 0.023316, "high": 0.023332, "low": 0.023205, "close": 0.023205, "volume": 284450.0, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 0.023248, "high": 0.023848, "low": 0.023248, "close": 0.023626, "volume": 1903418.0, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 0.023674, "high": 0.023674, "low": 0.023353, "close": 0.023503, "volume": 1246397.0, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 0.023471, "high": 0.02361, "low": 0.023471, "close": 0.023521, "volume": 235794.0, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 0.023567, "high": 0.023686, "low": 0.02353, "close": 0.02353, "volume": 119457.0, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 0.023515, "high": 0.023605, "low": 0.023427, "close": 0.023427, "volume": 324394.0, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 0.023434, "high": 0.023434, "low": 0.022024, "close": 0.023096, "volume": 9176062.0, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 0.023083, "high": 0.023106, "low": 0.022841, "close": 0.022906, "volume": 1518583.0, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 0.023, "high": 0.023018, "low": 0.022908, "close": 0.023002, "volume": 523217.0, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 0.022978, "high": 0.022978, "low": 0.022621, "close": 0.022902, "volume": 1308098.0, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 0.022907, "high": 0.023012, "low": 0.022884, "close": 0.023012, "volume": 173852.0, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 0.023075, "high": 0.023267, "low": 0.023008, "close": 0.023167, "volume": 1415663.0, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 0.023153, "high": 0.02329, "low": 0.023093, "close": 0.023258, "volume": 1721980.0, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 0.023207, "high": 0.023285, "low": 0.02317, "close": 0.023176, "volume": 89594.0, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 0.023154, "high": 0.023173, "low": 0.023154, "close": 0.023164, "volume": 23741.0, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 0.023186, "high": 0.023244, "low": 0.023178, "close": 0.023241, "volume": 125286.0, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 0.023207, "high": 0.023207, "low": 0.02305, "close": 0.02305, "volume": 4063.0, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 0.023011, "high": 0.023085, "low": 0.02301, "close": 0.023085, "volume": 91452.0, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 0.023219, "high": 0.023455, "low": 0.023193, "close": 0.023455, "volume": 167497.0, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 0.023288, "high": 0.023288, "low": 0.023175, "close": 0.023175, "volume": 54665.0, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 0.023199, "high": 0.023212, "low": 0.023063, "close": 0.023097, "volume": 906953.0, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 0.023091, "high": 0.023122, "low": 0.022952, "close": 0.022952, "volume": 491862.0, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 0.023043, "high": 0.023096, "low": 0.023009, "close": 0.023009, "volume": 144960.0, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 0.023057, "high": 0.023108, "low": 0.023033, "close": 0.023056, "volume": 91389.0, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 0.023094, "high": 0.023277, "low": 0.023078, "close": 0.023277, "volume": 423520.0, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 0.02322, "high": 0.023338, "low": 0.023217, "close": 0.023293, "volume": 854291.0, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 0.02329, "high": 0.02337, "low": 0.023196, "close": 0.023271, "volume": 822940.0, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 0.023289, "high": 0.023397, "low": 0.023229, "close": 0.023242, "volume": 377290.0, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 0.023256, "high": 0.023307, "low": 0.023226, "close": 0.023251, "volume": 333301.0, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 0.023263, "high": 0.023304, "low": 0.023199, "close": 0.023294, "volume": 544919.0, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 0.023292, "high": 0.023404, "low": 0.023217, "close": 0.023384, "volume": 198627.0, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 0.023375, "high": 0.023409, "low": 0.023202, "close": 0.023283, "volume": 191106.0, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 0.023268, "high": 0.023344, "low": 0.022978, "close": 0.023024, "volume": 943487.0, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 0.023048, "high": 0.023292, "low": 0.022877, "close": 0.023152, "volume": 631456.0, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 0.023151, "high": 0.023176, "low": 0.023074, "close": 0.023117, "volume": 290921.0, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 0.023125, "high": 0.023211, "low": 0.023047, "close": 0.02317, "volume": 773937.0, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 0.023182, "high": 0.023189, "low": 0.023009, "close": 0.023103, "volume": 236144.0, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 0.023103, "high": 0.023219, "low": 0.023058, "close": 0.023219, "volume": 146722.0, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 0.023244, "high": 0.023244, "low": 0.023095, "close": 0.02316, "volume": 46693.0, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 0.02315, "high": 0.023204, "low": 0.023098, "close": 0.023129, "volume": 162670.0, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 0.023126, "high": 0.023153, "low": 0.023026, "close": 0.023042, "volume": 137179.0, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 0.023039, "high": 0.02304, "low": 0.022656, "close": 0.022662, "volume": 898232.0, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 0.022644, "high": 0.022836, "low": 0.022561, "close": 0.022693, "volume": 680657.0, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 0.022663, "high": 0.022715, "low": 0.02224, "close": 0.022446, "volume": 2363637.0, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 0.02247, "high": 0.022534, "low": 0.022334, "close": 0.022525, "volume": 465109.0, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 0.022534, "high": 0.022706, "low": 0.022498, "close": 0.02256, "volume": 1346249.0, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 0.022558, "high": 0.022752, "low": 0.022549, "close": 0.022731, "volume": 383378.0, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 0.022735, "high": 0.022778, "low": 0.022713, "close": 0.022774, "volume": 188092.0, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 0.022678, "high": 0.022905, "low": 0.02267, "close": 0.02278, "volume": 28040.0, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 0.022787, "high": 0.022885, "low": 0.02272, "close": 0.022793, "volume": 242652.0, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 0.022787, "high": 0.022787, "low": 0.022295, "close": 0.022446, "volume": 1831043.0, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 0.022396, "high": 0.022569, "low": 0.02235, "close": 0.022469, "volume": 550000.0, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 0.022517, "high": 0.022526, "low": 0.022279, "close": 0.022382, "volume": 2250244.0, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 0.022376, "high": 0.022471, "low": 0.022146, "close": 0.02239, "volume": 1754830.0, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 0.022309, "high": 0.023751, "low": 0.022269, "close": 0.023496, "volume": 3665883.0, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 0.023674, "high": 0.024383, "low": 0.023674, "close": 0.024373, "volume": 1634675.0, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 0.024383, "high": 0.025243, "low": 0.024332, "close": 0.025118, "volume": 4144936.0, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 0.025182, "high": 0.025213, "low": 0.02473, "close": 0.024814, "volume": 1929296.0, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 0.024795, "high": 0.02506, "low": 0.02468, "close": 0.024763, "volume": 1112980.0, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 0.024849, "high": 0.025157, "low": 0.024721, "close": 0.025136, "volume": 527131.0, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 0.02505, "high": 0.025071, "low": 0.024827, "close": 0.02493, "volume": 876899.0, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 0.024932, "high": 0.024995, "low": 0.024835, "close": 0.024995, "volume": 240031.0, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 0.02499, "high": 0.025076, "low": 0.024891, "close": 0.024891, "volume": 630251.0, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 0.02493, "high": 0.02504, "low": 0.02493, "close": 0.02497, "volume": 259077.0, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 0.025002, "high": 0.025046, "low": 0.024945, "close": 0.024945, "volume": 533885.0, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 0.024923, "high": 0.024923, "low": 0.024665, "close": 0.024844, "volume": 215278.0, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 0.024853, "high": 0.024854, "low": 0.024609, "close": 0.024609, "volume": 84191.0, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 0.024693, "high": 0.024778, "low": 0.024693, "close": 0.024698, "volume": 11208.0, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 0.02472, "high": 0.024908, "low": 0.02472, "close": 0.024908, "volume": 82148.0, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 0.024894, "high": 0.024967, "low": 0.024804, "close": 0.024932, "volume": 307523.0, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 0.024904, "high": 0.024951, "low": 0.024863, "close": 0.024907, "volume": 317407.0, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 0.024907, "high": 0.024953, "low": 0.024804, "close": 0.024919, "volume": 437089.0, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 0.024887, "high": 0.024897, "low": 0.024668, "close": 0.024744, "volume": 488320.0, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 0.024709, "high": 0.024994, "low": 0.024488, "close": 0.024515, "volume": 1202375.0, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 0.024568, "high": 0.024899, "low": 0.024554, "close": 0.024798, "volume": 828824.0, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 0.024798, "high": 0.024991, "low": 0.024784, "close": 0.024834, "volume": 1343610.0, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 0.02481, "high": 0.02493, "low": 0.024692, "close": 0.02487, "volume": 2318148.0, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 0.024887, "high": 0.025206, "low": 0.024883, "close": 0.025134, "volume": 1038491.0, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 0.025174, "high": 0.025174, "low": 0.024416, "close": 0.024442, "volume": 1021558.0, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 0.024516, "high": 0.02469, "low": 0.024339, "close": 0.024553, "volume": 1066911.0, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 0.024584, "high": 0.024684, "low": 0.023794, "close": 0.02381, "volume": 3027114.0, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 0.023793, "high": 0.02424, "low": 0.023689, "close": 0.024218, "volume": 1466885.0, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 0.024228, "high": 0.024262, "low": 0.024057, "close": 0.024057, "volume": 149994.0, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 0.0242, "high": 0.024314, "low": 0.024029, "close": 0.024311, "volume": 954631.0, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 0.024372, "high": 0.024464, "low": 0.024271, "close": 0.0244, "volume": 546754.0, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 0.024491, "high": 0.02452, "low": 0.024208, "close": 0.024372, "volume": 308105.0, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 0.024337, "high": 0.024525, "low": 0.024273, "close": 0.024525, "volume": 620577.0, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 0.024567, "high": 0.024704, "low": 0.024567, "close": 0.024578, "volume": 55219.0, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 0.0246, "high": 0.024699, "low": 0.024495, "close": 0.024635, "volume": 323737.0, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 0.024682, "high": 0.024711, "low": 0.024661, "close": 0.024711, "volume": 369859.0, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 0.024672, "high": 0.024672, "low": 0.024377, "close": 0.024415, "volume": 419188.0, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 0.02455, "high": 0.024551, "low": 0.024381, "close": 0.024508, "volume": 17418.0, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 0.02461, "high": 0.024812, "low": 0.024596, "close": 0.024797, "volume": 152588.0, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 0.024827, "high": 0.024833, "low": 0.024563, "close": 0.024646, "volume": 134877.0, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 0.024596, "high": 0.024779, "low": 0.024596, "close": 0.024776, "volume": 138293.0, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 0.024815, "high": 0.024849, "low": 0.024701, "close": 0.024787, "volume": 2301170.0, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 0.024787, "high": 0.024804, "low": 0.024189, "close": 0.024492, "volume": 4028003.0, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 0.024467, "high": 0.024791, "low": 0.024234, "close": 0.024655, "volume": 2574127.0, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 0.024658, "high": 0.024929, "low": 0.024485, "close": 0.024797, "volume": 1679042.0, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 0.024825, "high": 0.024926, "low": 0.024778, "close": 0.024778, "volume": 255491.0, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 0.024732, "high": 0.024884, "low": 0.024708, "close": 0.024742, "volume": 466604.0, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 0.024683, "high": 0.024745, "low": 0.024518, "close": 0.024608, "volume": 660709.0, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 0.024603, "high": 0.024637, "low": 0.024423, "close": 0.024431, "volume": 595936.0, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 0.024422, "high": 0.024593, "low": 0.024347, "close": 0.024512, "volume": 1198683.0, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 0.024558, "high": 0.024649, "low": 0.024518, "close": 0.024557, "volume": 223763.0, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 0.024642, "high": 0.02477, "low": 0.024617, "close": 0.02475, "volume": 343077.0, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 0.024728, "high": 0.02483, "low": 0.024726, "close": 0.02482, "volume": 407758.0, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 0.024827, "high": 0.024894, "low": 0.024747, "close": 0.02486, "volume": 1670549.0, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 0.024873, "high": 0.024873, "low": 0.024651, "close": 0.024651, "volume": 218006.0, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 0.024632, "high": 0.024699, "low": 0.024612, "close": 0.02463, "volume": 755560.0, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 0.024627, "high": 0.024628, "low": 0.024493, "close": 0.024496, "volume": 324999.0, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 0.024506, "high": 0.024571, "low": 0.024506, "close": 0.024556, "volume": 129173.0, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 0.024527, "high": 0.024531, "low": 0.024453, "close": 0.024515, "volume": 56630.0, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 0.024524, "high": 0.024587, "low": 0.024398, "close": 0.024569, "volume": 2146731.0, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 0.02461, "high": 0.024647, "low": 0.024565, "close": 0.024628, "volume": 161462.0, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 0.024697, "high": 0.02473, "low": 0.024642, "close": 0.024643, "volume": 352897.0, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 0.02463, "high": 0.024708, "low": 0.024588, "close": 0.024665, "volume": 174068.0, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 0.02469, "high": 0.024722, "low": 0.024675, "close": 0.024722, "volume": 174361.0, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 0.024722, "high": 0.024797, "low": 0.024722, "close": 0.024759, "volume": 1737529.0, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 0.024739, "high": 0.024807, "low": 0.024739, "close": 0.024767, "volume": 103827.0, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 0.024849, "high": 0.025265, "low": 0.024849, "close": 0.025082, "volume": 1681172.0, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 0.025053, "high": 0.02525, "low": 0.025021, "close": 0.025187, "volume": 452320.0, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 0.025172, "high": 0.025172, "low": 0.025043, "close": 0.025148, "volume": 190515.0, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 0.025102, "high": 0.025123, "low": 0.024966, "close": 0.024997, "volume": 828828.0, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 0.024997, "high": 0.025104, "low": 0.024897, "close": 0.025085, "volume": 1884667.0, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 0.025179, "high": 0.025223, "low": 0.024994, "close": 0.02505, "volume": 1132536.0, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 0.025048, "high": 0.025085, "low": 0.024915, "close": 0.024954, "volume": 703913.0, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 0.024952, "high": 0.025027, "low": 0.024942, "close": 0.024987, "volume": 938752.0, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 0.024945, "high": 0.024979, "low": 0.024925, "close": 0.024961, "volume": 142269.0, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 0.025013, "high": 0.025182, "low": 0.025011, "close": 0.025151, "volume": 141128.0, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 0.025139, "high": 0.025154, "low": 0.024682, "close": 0.024843, "volume": 428399.0, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 0.024898, "high": 0.02497, "low": 0.02464, "close": 0.02464, "volume": 71807.0, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 0.02472, "high": 0.024779, "low": 0.024716, "close": 0.024769, "volume": 38817.0, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 0.024849, "high": 0.02498, "low": 0.024726, "close": 0.024726, "volume": 43543.0, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 0.024816, "high": 0.024854, "low": 0.024811, "close": 0.024811, "volume": 10506.0, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 0.024833, "high": 0.024917, "low": 0.024829, "close": 0.024917, "volume": 141687.0, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 0.024812, "high": 0.024953, "low": 0.024806, "close": 0.024943, "volume": 180729.0, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 0.024862, "high": 0.024864, "low": 0.024862, "close": 0.024862, "volume": 25462.0, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 0.024954, "high": 0.024954, "low": 0.024887, "close": 0.024923, "volume": 8068.0, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 0.024842, "high": 0.024842, "low": 0.024842, "close": 0.024842, "volume": 714.0, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 0.02497, "high": 0.02497, "low": 0.024873, "close": 0.024873, "volume": 2907.0, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 0.024828, "high": 0.024901, "low": 0.024727, "close": 0.024901, "volume": 220906.0, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 0.024894, "high": 0.024894, "low": 0.024709, "close": 0.024709, "volume": 22610.0, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 0.024682, "high": 0.024718, "low": 0.023951, "close": 0.023952, "volume": 1369124.0, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 0.023939, "high": 0.02473, "low": 0.023922, "close": 0.02473, "volume": 1009744.0, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 0.024563, "high": 0.024692, "low": 0.024444, "close": 0.024584, "volume": 293283.0, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 0.024586, "high": 0.024643, "low": 0.024326, "close": 0.024326, "volume": 559924.0, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 0.024263, "high": 0.024421, "low": 0.024179, "close": 0.024343, "volume": 301711.0, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 0.02425, "high": 0.02431, "low": 0.023918, "close": 0.023918, "volume": 1215468.0, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 0.023896, "high": 0.024055, "low": 0.023894, "close": 0.024055, "volume": 371700.0, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 0.023952, "high": 0.024048, "low": 0.023891, "close": 0.024015, "volume": 388824.0, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 0.023964, "high": 0.024141, "low": 0.023963, "close": 0.024069, "volume": 384559.0, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 0.024, "high": 0.024054, "low": 0.023945, "close": 0.024029, "volume": 113357.0, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 0.024062, "high": 0.024372, "low": 0.024062, "close": 0.024372, "volume": 1032249.0, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 0.02436, "high": 0.02436, "low": 0.024208, "close": 0.024208, "volume": 34378.0, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 0.024271, "high": 0.024466, "low": 0.024271, "close": 0.024447, "volume": 352009.0, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 0.024444, "high": 0.024444, "low": 0.024315, "close": 0.024388, "volume": 190366.0, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 0.024232, "high": 0.024265, "low": 0.023975, "close": 0.023975, "volume": 41581.0, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 0.023896, "high": 0.024055, "low": 0.023896, "close": 0.023965, "volume": 133419.0, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 0.023966, "high": 0.024053, "low": 0.023966, "close": 0.024003, "volume": 25559.0, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 0.023859, "high": 0.024021, "low": 0.023836, "close": 0.024012, "volume": 454971.0, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 0.023969, "high": 0.024052, "low": 0.023969, "close": 0.024043, "volume": 30491.0, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 0.023895, "high": 0.024152, "low": 0.023895, "close": 0.024152, "volume": 37146.0, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 0.024082, "high": 0.024372, "low": 0.02397, "close": 0.024372, "volume": 73153.0, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 0.024409, "high": 0.024522, "low": 0.024263, "close": 0.024387, "volume": 244127.0, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 0.024399, "high": 0.024438, "low": 0.02435, "close": 0.024354, "volume": 136453.0, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 0.024374, "high": 0.024491, "low": 0.024348, "close": 0.024491, "volume": 192219.0, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 0.024564, "high": 0.02461, "low": 0.024444, "close": 0.024521, "volume": 76768.0, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 0.024475, "high": 0.024479, "low": 0.02443, "close": 0.024431, "volume": 58343.0, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 0.024434, "high": 0.024436, "low": 0.024209, "close": 0.024209, "volume": 99380.0, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 0.024211, "high": 0.024319, "low": 0.024208, "close": 0.02428, "volume": 608545.0, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 0.024235, "high": 0.024235, "low": 0.023749, "close": 0.023872, "volume": 440864.0, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 0.023946, "high": 0.023952, "low": 0.02388, "close": 0.02388, "volume": 359355.0, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 0.02402, "high": 0.024037, "low": 0.023973, "close": 0.024028, "volume": 21159.0, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 0.02404, "high": 0.02404, "low": 0.023859, "close": 0.024021, "volume": 26853.0, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 0.02397, "high": 0.024011, "low": 0.023937, "close": 0.023956, "volume": 268850.0, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 0.023963, "high": 0.023991, "low": 0.023927, "close": 0.023966, "volume": 470295.0, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 0.023965, "high": 0.024128, "low": 0.023965, "close": 0.024099, "volume": 76874.0, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 0.024128, "high": 0.024192, "low": 0.024095, "close": 0.024142, "volume": 58527.0, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 0.024116, "high": 0.024241, "low": 0.024116, "close": 0.024149, "volume": 601409.0, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 0.02406, "high": 0.024121, "low": 0.024044, "close": 0.024111, "volume": 52355.0, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 0.024226, "high": 0.02442, "low": 0.024209, "close": 0.02442, "volume": 28196.0, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 0.024338, "high": 0.024595, "low": 0.024338, "close": 0.024595, "volume": 101711.0, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 0.02443, "high": 0.024609, "low": 0.0244, "close": 0.024609, "volume": 336131.0, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 0.02461, "high": 0.024725, "low": 0.024572, "close": 0.024603, "volume": 1282042.0, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 0.024694, "high": 0.024755, "low": 0.024504, "close": 0.024672, "volume": 286930.0, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 0.024676, "high": 0.024805, "low": 0.024676, "close": 0.024769, "volume": 173856.0, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 0.024704, "high": 0.024742, "low": 0.024549, "close": 0.024549, "volume": 451638.0, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 0.024571, "high": 0.024684, "low": 0.024501, "close": 0.024684, "volume": 98025.0, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 0.024606, "high": 0.025072, "low": 0.024518, "close": 0.025033, "volume": 504016.0, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 0.025091, "high": 0.025187, "low": 0.024333, "close": 0.024586, "volume": 1395981.0, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 0.02473, "high": 0.024958, "low": 0.02473, "close": 0.024958, "volume": 15783.0, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 0.024965, "high": 0.025404, "low": 0.024898, "close": 0.025307, "volume": 238777.0, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 0.025458, "high": 0.025725, "low": 0.025458, "close": 0.025573, "volume": 782392.0, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 0.025567, "high": 0.025872, "low": 0.025527, "close": 0.025866, "volume": 623228.0, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 0.025894, "high": 0.026064, "low": 0.025849, "close": 0.02597, "volume": 1154749.0, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 0.025996, "high": 0.026121, "low": 0.025996, "close": 0.026118, "volume": 1663682.0, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 0.026053, "high": 0.026344, "low": 0.026053, "close": 0.026264, "volume": 1882078.0, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 0.02635, "high": 0.026701, "low": 0.026323, "close": 0.026598, "volume": 557980.0, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 0.026567, "high": 0.026567, "low": 0.026329, "close": 0.02641, "volume": 146544.0, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 0.026438, "high": 0.026472, "low": 0.026407, "close": 0.026462, "volume": 1075536.0, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 0.026404, "high": 0.026459, "low": 0.025992, "close": 0.026204, "volume": 1295952.0, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 0.026204, "high": 0.026204, "low": 0.02605, "close": 0.026162, "volume": 55069.0, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 0.026171, "high": 0.026557, "low": 0.026171, "close": 0.026557, "volume": 148976.0, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 0.026576, "high": 0.026578, "low": 0.026231, "close": 0.026364, "volume": 1775003.0, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 0.026364, "high": 0.026566, "low": 0.026294, "close": 0.02637, "volume": 237390.0, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 0.026464, "high": 0.026467, "low": 0.026244, "close": 0.026264, "volume": 142179.0, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 0.026264, "high": 0.026344, "low": 0.026259, "close": 0.026306, "volume": 44915.0, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 0.026327, "high": 0.026423, "low": 0.025944, "close": 0.026026, "volume": 258915.0, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 0.02598, "high": 0.026015, "low": 0.02559, "close": 0.025967, "volume": 2031202.0, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 0.025945, "high": 0.026047, "low": 0.025716, "close": 0.025997, "volume": 4048300.0, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 0.025996, "high": 0.026044, "low": 0.025473, "close": 0.025559, "volume": 4991373.0, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 0.025559, "high": 0.025606, "low": 0.025113, "close": 0.025606, "volume": 1636300.0, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 0.025618, "high": 0.025846, "low": 0.025542, "close": 0.025698, "volume": 108338.0, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 0.025761, "high": 0.025831, "low": 0.025684, "close": 0.025704, "volume": 1458404.0, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 0.025827, "high": 0.025827, "low": 0.025657, "close": 0.025657, "volume": 1147333.0, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 0.02564, "high": 0.02564, "low": 0.025368, "close": 0.025497, "volume": 454248.0, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 0.025539, "high": 0.025862, "low": 0.025528, "close": 0.025862, "volume": 17481.0, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 0.025783, "high": 0.025842, "low": 0.025695, "close": 0.025695, "volume": 675967.0, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 0.025745, "high": 0.025807, "low": 0.025657, "close": 0.025683, "volume": 218360.0, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 0.02582, "high": 0.025957, "low": 0.025799, "close": 0.025957, "volume": 174267.0, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 0.025969, "high": 0.025972, "low": 0.025782, "close": 0.025864, "volume": 17023.0, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 0.025762, "high": 0.025762, "low": 0.025281, "close": 0.025281, "volume": 202094.0, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 0.025178, "high": 0.025178, "low": 0.024485, "close": 0.02469, "volume": 701039.0, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 0.02465, "high": 0.024864, "low": 0.024505, "close": 0.024785, "volume": 1096769.0, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 0.024851, "high": 0.025091, "low": 0.024851, "close": 0.025091, "volume": 135826.0, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 0.025149, "high": 0.02535, "low": 0.025149, "close": 0.025327, "volume": 158903.0, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 0.025296, "high": 0.025296, "low": 0.025209, "close": 0.025209, "volume": 66389.0, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 0.025205, "high": 0.025358, "low": 0.025203, "close": 0.025358, "volume": 113592.0, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 0.025358, "high": 0.025358, "low": 0.025358, "close": 0.025358, "volume": 0.0, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 0.025396, "high": 0.025418, "low": 0.025165, "close": 0.025165, "volume": 92909.0, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 0.025207, "high": 0.025224, "low": 0.025037, "close": 0.025198, "volume": 336958.0, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 0.025335, "high": 0.025336, "low": 0.02503, "close": 0.025336, "volume": 66927.0, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 0.025336, "high": 0.02571, "low": 0.025253, "close": 0.025706, "volume": 1280457.0, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 0.025706, "high": 0.026523, "low": 0.025706, "close": 0.026027, "volume": 2611071.0, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 0.025997, "high": 0.026157, "low": 0.025655, "close": 0.025831, "volume": 252101.0, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 0.025765, "high": 0.025793, "low": 0.025165, "close": 0.025253, "volume": 1626783.0, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 0.025336, "high": 0.02571, "low": 0.025336, "close": 0.025467, "volume": 91576.0, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 0.025511, "high": 0.025634, "low": 0.02522, "close": 0.025254, "volume": 340006.0, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 0.025178, "high": 0.025178, "low": 0.023975, "close": 0.024087, "volume": 4420677.0, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 0.02421, "high": 0.02421, "low": 0.0237, "close": 0.024012, "volume": 1470913.0, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 0.024, "high": 0.024, "low": 0.023334, "close": 0.023391, "volume": 1438469.0, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 0.023387, "high": 0.023465, "low": 0.022891, "close": 0.02294, "volume": 1253881.0, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 0.023021, "high": 0.023319, "low": 0.02249, "close": 0.023219, "volume": 2791554.0, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 0.023238, "high": 0.023431, "low": 0.023209, "close": 0.023364, "volume": 259625.0, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 0.023224, "high": 0.023387, "low": 0.023224, "close": 0.023387, "volume": 30823.0, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 0.023277, "high": 0.023455, "low": 0.023276, "close": 0.023455, "volume": 7324.0, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 0.023535, "high": 0.02357, "low": 0.023456, "close": 0.023529, "volume": 28206.0, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 0.023511, "high": 0.023542, "low": 0.023307, "close": 0.023432, "volume": 218794.0, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 0.023487, "high": 0.023509, "low": 0.023201, "close": 0.023446, "volume": 1043977.0, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 0.023519, "high": 0.023774, "low": 0.023519, "close": 0.023754, "volume": 54590.0, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 0.023789, "high": 0.023945, "low": 0.023738, "close": 0.023945, "volume": 203920.0, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 0.024021, "high": 0.024138, "low": 0.023937, "close": 0.024138, "volume": 567652.0, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 0.02415, "high": 0.024372, "low": 0.024105, "close": 0.024162, "volume": 134589.0, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 0.024182, "high": 0.024182, "low": 0.023945, "close": 0.023945, "volume": 180415.0, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 0.023896, "high": 0.023981, "low": 0.023673, "close": 0.023673, "volume": 361286.0, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 0.0237, "high": 0.023818, "low": 0.023659, "close": 0.023667, "volume": 274201.0, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 0.023871, "high": 0.024011, "low": 0.023871, "close": 0.023945, "volume": 253305.0, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 0.02382, "high": 0.024021, "low": 0.02382, "close": 0.023959, "volume": 181898.0, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 0.023892, "high": 0.023905, "low": 0.023488, "close": 0.023515, "volume": 319852.0, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 0.023674, "high": 0.023802, "low": 0.023564, "close": 0.023564, "volume": 78011.0, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 0.023629, "high": 0.023695, "low": 0.023515, "close": 0.023695, "volume": 229003.0, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 0.023789, "high": 0.023798, "low": 0.023747, "close": 0.023762, "volume": 75616.0, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 0.023794, "high": 0.02415, "low": 0.023794, "close": 0.02415, "volume": 95663.0, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 0.023975, "high": 0.023975, "low": 0.023919, "close": 0.023919, "volume": 8855.0, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 0.023859, "high": 0.023859, "low": 0.023545, "close": 0.023718, "volume": 136327.0, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 0.023711, "high": 0.023742, "low": 0.023563, "close": 0.023563, "volume": 283838.0, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 0.023579, "high": 0.023604, "low": 0.023515, "close": 0.023592, "volume": 117950.0, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 0.023577, "high": 0.023617, "low": 0.023401, "close": 0.02356, "volume": 92514.0, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 0.02349, "high": 0.023584, "low": 0.023326, "close": 0.023326, "volume": 161464.0, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 0.023402, "high": 0.023489, "low": 0.023346, "close": 0.023418, "volume": 115672.0, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 0.023514, "high": 0.023585, "low": 0.023514, "close": 0.023558, "volume": 15115.0, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 0.023558, "high": 0.023558, "low": 0.023558, "close": 0.023558, "volume": 0.0, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 0.023418, "high": 0.02352, "low": 0.023401, "close": 0.023401, "volume": 46445.0, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 0.023387, "high": 0.023424, "low": 0.023319, "close": 0.023424, "volume": 220171.0, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 0.023432, "high": 0.023432, "low": 0.023369, "close": 0.023369, "volume": 9208.0, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 0.023429, "high": 0.023431, "low": 0.023415, "close": 0.023416, "volume": 6552.0, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 0.023388, "high": 0.02341, "low": 0.023333, "close": 0.023333, "volume": 301667.0, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 0.023444, "high": 0.023458, "low": 0.023408, "close": 0.023438, "volume": 415043.0, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 0.023443, "high": 0.023547, "low": 0.023443, "close": 0.023546, "volume": 135115.0, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 0.02356, "high": 0.023602, "low": 0.023475, "close": 0.023477, "volume": 72523.0, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 0.023544, "high": 0.023629, "low": 0.023544, "close": 0.023629, "volume": 50986.0, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 0.02364, "high": 0.023763, "low": 0.023582, "close": 0.023756, "volume": 245220.0, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 0.023772, "high": 0.023835, "low": 0.023713, "close": 0.023778, "volume": 383065.0, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 0.023801, "high": 0.023801, "low": 0.023624, "close": 0.023624, "volume": 116811.0, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 0.023636, "high": 0.023699, "low": 0.02359, "close": 0.023611, "volume": 674544.0, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 0.02368, "high": 0.023789, "low": 0.023629, "close": 0.023652, "volume": 34732.0, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 0.023661, "high": 0.023661, "low": 0.023568, "close": 0.02358, "volume": 227561.0, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 0.023594, "high": 0.023594, "low": 0.023515, "close": 0.023515, "volume": 158684.0, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 0.023592, "high": 0.023674, "low": 0.02357, "close": 0.023674, "volume": 14177.0, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 0.023626, "high": 0.023917, "low": 0.023626, "close": 0.023868, "volume": 650376.0, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 0.023868, "high": 0.023948, "low": 0.023842, "close": 0.023948, "volume": 265243.0, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 0.02387, "high": 0.02387, "low": 0.023869, "close": 0.023869, "volume": 45853.0, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 0.023866, "high": 0.023866, "low": 0.023758, "close": 0.023841, "volume": 40527.0, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 0.023857, "high": 0.023882, "low": 0.023857, "close": 0.023882, "volume": 91386.0, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 0.023851, "high": 0.02389, "low": 0.023845, "close": 0.023845, "volume": 44910.0, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 0.023897, "high": 0.023897, "low": 0.023825, "close": 0.023825, "volume": 27975.0, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 0.023825, "high": 0.023825, "low": 0.023804, "close": 0.023805, "volume": 53334.0, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 0.023913, "high": 0.023929, "low": 0.023877, "close": 0.023929, "volume": 16910.0, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 0.023869, "high": 0.024092, "low": 0.023858, "close": 0.024092, "volume": 171727.0, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 0.024105, "high": 0.024326, "low": 0.024105, "close": 0.02421, "volume": 371166.0, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 0.024275, "high": 0.024372, "low": 0.024275, "close": 0.024332, "volume": 38130.0, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 0.024303, "high": 0.024303, "low": 0.024174, "close": 0.02427, "volume": 13165.0, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 0.02424, "high": 0.02424, "low": 0.02424, "close": 0.02424, "volume": 3041.0, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 0.024302, "high": 0.02431, "low": 0.024091, "close": 0.024091, "volume": 13299.0, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 0.024087, "high": 0.024087, "low": 0.023975, "close": 0.023975, "volume": 31740.0, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 0.02403, "high": 0.024254, "low": 0.02403, "close": 0.024159, "volume": 20581.0, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 0.024272, "high": 0.024325, "low": 0.024166, "close": 0.024325, "volume": 183028.0, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 0.024372, "high": 0.024499, "low": 0.024372, "close": 0.024425, "volume": 88375.0, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 0.024483, "high": 0.024537, "low": 0.024483, "close": 0.024537, "volume": 52361.0, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 0.024441, "high": 0.024486, "low": 0.02441, "close": 0.024486, "volume": 508873.0, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 0.024393, "high": 0.024393, "low": 0.024326, "close": 0.024383, "volume": 37367.0, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 0.024304, "high": 0.024304, "low": 0.024279, "close": 0.024279, "volume": 33086.0, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 0.024261, "high": 0.024261, "low": 0.023737, "close": 0.023771, "volume": 121456.0, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 0.023668, "high": 0.023668, "low": 0.023401, "close": 0.023613, "volume": 1124048.0, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 0.023602, "high": 0.023706, "low": 0.023471, "close": 0.023578, "volume": 477906.0, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 0.023566, "high": 0.023646, "low": 0.023401, "close": 0.023646, "volume": 59503.0, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 0.023401, "high": 0.023401, "low": 0.023111, "close": 0.023335, "volume": 193768.0, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 0.023152, "high": 0.023186, "low": 0.023, "close": 0.023186, "volume": 38314.0, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 0.023279, "high": 0.023312, "low": 0.023235, "close": 0.023311, "volume": 139677.0, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 0.023258, "high": 0.023436, "low": 0.023258, "close": 0.023398, "volume": 22950.0, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 0.023414, "high": 0.023462, "low": 0.023414, "close": 0.023462, "volume": 15589.0, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 0.023462, "high": 0.023462, "low": 0.023462, "close": 0.023462, "volume": 0.0, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 0.023538, "high": 0.023594, "low": 0.023538, "close": 0.023594, "volume": 4168.0, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 0.023401, "high": 0.023401, "low": 0.022728, "close": 0.0229, "volume": 93868.0, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 0.022912, "high": 0.022912, "low": 0.022398, "close": 0.022638, "volume": 430723.0, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 0.022638, "high": 0.022638, "low": 0.022638, "close": 0.022638, "volume": 0.0, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 0.022778, "high": 0.022856, "low": 0.022778, "close": 0.022856, "volume": 2787.0, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 0.022905, "high": 0.022905, "low": 0.022847, "close": 0.022847, "volume": 6619.0, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 0.022758, "high": 0.022765, "low": 0.02265, "close": 0.022651, "volume": 67499.0, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 0.022651, "high": 0.022807, "low": 0.022626, "close": 0.022807, "volume": 90161.0, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 0.022725, "high": 0.022728, "low": 0.022561, "close": 0.022561, "volume": 92633.0, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 0.022561, "high": 0.022567, "low": 0.022341, "close": 0.022427, "volume": 46406.0, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 0.022427, "high": 0.022427, "low": 0.022146, "close": 0.022259, "volume": 92886.0, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 0.022315, "high": 0.022652, "low": 0.022315, "close": 0.022652, "volume": 41471.0, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 0.022738, "high": 0.022738, "low": 0.022703, "close": 0.022703, "volume": 30120.0, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 0.022763, "high": 0.02278, "low": 0.022763, "close": 0.022778, "volume": 121325.0, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 0.022761, "high": 0.022761, "low": 0.022636, "close": 0.022636, "volume": 52646.0, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 0.022618, "high": 0.022739, "low": 0.022617, "close": 0.022701, "volume": 145892.0, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 0.022703, "high": 0.023032, "low": 0.022703, "close": 0.022987, "volume": 1654844.0, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 0.02301, "high": 0.023025, "low": 0.022969, "close": 0.022969, "volume": 722535.0, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 0.022749, "high": 0.022749, "low": 0.022749, "close": 0.022749, "volume": 441.0, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 0.022749, "high": 0.022749, "low": 0.022666, "close": 0.02267, "volume": 31176.0, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 0.022707, "high": 0.022715, "low": 0.022681, "close": 0.022688, "volume": 113532.0, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 0.022769, "high": 0.022769, "low": 0.022769, "close": 0.022769, "volume": 1793.0, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 0.022769, "high": 0.022769, "low": 0.022769, "close": 0.022769, "volume": 0.0, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 0.022776, "high": 0.022823, "low": 0.022776, "close": 0.022823, "volume": 5137.0, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 0.022823, "high": 0.022823, "low": 0.022823, "close": 0.022823, "volume": 0.0, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 0.022823, "high": 0.022823, "low": 0.022823, "close": 0.022823, "volume": 0.0, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 0.022866, "high": 0.023235, "low": 0.022849, "close": 0.023096, "volume": 436400.0, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 0.023052, "high": 0.023135, "low": 0.023052, "close": 0.023114, "volume": 85805.0, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 0.022996, "high": 0.022996, "low": 0.02294, "close": 0.02294, "volume": 11886.0, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 0.023042, "high": 0.023042, "low": 0.023042, "close": 0.023042, "volume": 1076.0, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 0.022896, "high": 0.023029, "low": 0.022681, "close": 0.023024, "volume": 92278.0, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 0.022791, "high": 0.023408, "low": 0.022663, "close": 0.023408, "volume": 383944.0, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 0.023374, "high": 0.023643, "low": 0.023068, "close": 0.023198, "volume": 209320.0, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 0.023281, "high": 0.023281, "low": 0.023131, "close": 0.023139, "volume": 463141.0, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 0.023179, "high": 0.02332, "low": 0.02316, "close": 0.023314, "volume": 16316.0, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 0.023367, "high": 0.02356, "low": 0.023367, "close": 0.02356, "volume": 501857.0, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 0.02356, "high": 0.023758, "low": 0.023521, "close": 0.023734, "volume": 28456.0, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 0.023765, "high": 0.023988, "low": 0.023754, "close": 0.023849, "volume": 259942.0, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 0.023744, "high": 0.023851, "low": 0.023697, "close": 0.023804, "volume": 291116.0, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 0.023864, "high": 0.023905, "low": 0.02374, "close": 0.023838, "volume": 672742.0, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 0.023852, "high": 0.02391, "low": 0.023786, "close": 0.023858, "volume": 339663.0, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 0.023883, "high": 0.02395, "low": 0.023744, "close": 0.023744, "volume": 49198.0, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 0.023788, "high": 0.02381, "low": 0.023658, "close": 0.023659, "volume": 345419.0, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 0.023704, "high": 0.023761, "low": 0.023629, "close": 0.023629, "volume": 63887.0, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 0.023618, "high": 0.023771, "low": 0.023618, "close": 0.023701, "volume": 61347.0, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 0.023679, "high": 0.023763, "low": 0.023672, "close": 0.023725, "volume": 22246.0, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 0.023725, "high": 0.023725, "low": 0.023725, "close": 0.023725, "volume": 0.0, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 0.023775, "high": 0.023775, "low": 0.023608, "close": 0.023675, "volume": 5825.0, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 0.023638, "high": 0.023677, "low": 0.023545, "close": 0.023545, "volume": 23001.0, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 0.023515, "high": 0.023604, "low": 0.023488, "close": 0.023596, "volume": 15889.0, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 0.023517, "high": 0.023576, "low": 0.023517, "close": 0.023566, "volume": 277952.0, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 0.023674, "high": 0.023707, "low": 0.023674, "close": 0.023683, "volume": 2355.0, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 0.023789, "high": 0.024121, "low": 0.023783, "close": 0.024121, "volume": 39197.0, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 0.024138, "high": 0.024372, "low": 0.024138, "close": 0.024298, "volume": 130676.0, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 0.024291, "high": 0.024381, "low": 0.024257, "close": 0.02437, "volume": 245887.0, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 0.024321, "high": 0.024493, "low": 0.024267, "close": 0.024267, "volume": 248432.0, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 0.024377, "high": 0.024506, "low": 0.024331, "close": 0.024492, "volume": 208260.0, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 0.024558, "high": 0.02465, "low": 0.024463, "close": 0.024463, "volume": 119494.0, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 0.024494, "high": 0.024494, "low": 0.024385, "close": 0.024406, "volume": 91415.0, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 0.024435, "high": 0.02461, "low": 0.024435, "close": 0.02461, "volume": 146978.0, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 0.02461, "high": 0.025005, "low": 0.02461, "close": 0.02497, "volume": 535261.0, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 0.024983, "high": 0.025515, "low": 0.024983, "close": 0.025471, "volume": 373796.0, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 0.025439, "high": 0.025716, "low": 0.0254, "close": 0.025521, "volume": 1009349.0, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 0.025518, "high": 0.025536, "low": 0.025437, "close": 0.025503, "volume": 299296.0, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 0.025481, "high": 0.025642, "low": 0.025459, "close": 0.025636, "volume": 310368.0, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 0.025551, "high": 0.025963, "low": 0.025551, "close": 0.025707, "volume": 1635475.0, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 0.025639, "high": 0.025736, "low": 0.025639, "close": 0.025736, "volume": 10049405.0, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 0.025724, "high": 0.02575, "low": 0.025631, "close": 0.025698, "volume": 3850592.0, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 0.025705, "high": 0.02572, "low": 0.025696, "close": 0.025696, "volume": 2760673.0, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 0.02572, "high": 0.02572, "low": 0.025672, "close": 0.02572, "volume": 1448888.0, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 0.02572, "high": 0.02572, "low": 0.025667, "close": 0.025707, "volume": 1791299.0, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 0.025776, "high": 0.025812, "low": 0.025747, "close": 0.025765, "volume": 17529.0, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 0.025562, "high": 0.025642, "low": 0.025332, "close": 0.025535, "volume": 75369.0, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 0.025582, "high": 0.025582, "low": 0.025582, "close": 0.025582, "volume": 1382.0, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 0.025459, "high": 0.025592, "low": 0.025457, "close": 0.025592, "volume": 42011.0, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 0.025612, "high": 0.025635, "low": 0.025612, "close": 0.025635, "volume": 1951.0, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 0.025483, "high": 0.025488, "low": 0.025327, "close": 0.025327, "volume": 260948.0, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 0.025463, "high": 0.0255, "low": 0.025337, "close": 0.02541, "volume": 261087.0, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 0.02541, "high": 0.02548, "low": 0.02496, "close": 0.02508, "volume": 218461.0, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 0.025092, "high": 0.025213, "low": 0.025037, "close": 0.025146, "volume": 158631.0, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 0.025152, "high": 0.025628, "low": 0.025152, "close": 0.025579, "volume": 1091519.0, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 0.025687, "high": 0.025754, "low": 0.025043, "close": 0.025659, "volume": 948909.0, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 0.025533, "high": 0.025685, "low": 0.025492, "close": 0.025648, "volume": 337519.0, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 0.02557, "high": 0.026054, "low": 0.02557, "close": 0.025729, "volume": 1941071.0, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 0.025832, "high": 0.02587, "low": 0.02555, "close": 0.02555, "volume": 116991.0, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 0.025576, "high": 0.025621, "low": 0.025165, "close": 0.025287, "volume": 354634.0, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 0.025201, "high": 0.025418, "low": 0.025165, "close": 0.025336, "volume": 216594.0, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 0.02536, "high": 0.025373, "low": 0.024615, "close": 0.024615, "volume": 3129513.0, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 0.024614, "high": 0.024753, "low": 0.024326, "close": 0.024326, "volume": 2363379.0, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 0.02432, "high": 0.02492, "low": 0.024252, "close": 0.02492, "volume": 196591.0, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 0.024898, "high": 0.025083, "low": 0.024897, "close": 0.025007, "volume": 151479.0, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 0.024978, "high": 0.025121, "low": 0.024944, "close": 0.025088, "volume": 239951.0, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 0.025067, "high": 0.025301, "low": 0.025067, "close": 0.025114, "volume": 183962.0, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 0.025242, "high": 0.025279, "low": 0.025189, "close": 0.02522, "volume": 38154.0, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 0.025114, "high": 0.025114, "low": 0.025015, "close": 0.025015, "volume": 44195.0, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 0.025002, "high": 0.025132, "low": 0.025002, "close": 0.025129, "volume": 12867.0, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 0.025119, "high": 0.025404, "low": 0.025065, "close": 0.025366, "volume": 316403.0, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 0.02519, "high": 0.025193, "low": 0.025165, "close": 0.025165, "volume": 21241.0, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 0.025233, "high": 0.025233, "low": 0.025129, "close": 0.025131, "volume": 63697.0, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 0.025185, "high": 0.025185, "low": 0.025043, "close": 0.025116, "volume": 56626.0, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 0.025108, "high": 0.025207, "low": 0.025077, "close": 0.025122, "volume": 1347694.0, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 0.025175, "high": 0.025336, "low": 0.025115, "close": 0.025287, "volume": 134735.0, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 0.025295, "high": 0.025328, "low": 0.024987, "close": 0.025213, "volume": 338967.0, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 0.025276, "high": 0.025514, "low": 0.02505, "close": 0.02505, "volume": 236316.0, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 0.025336, "high": 0.025503, "low": 0.025307, "close": 0.025403, "volume": 1828197.0, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 0.025401, "high": 0.025946, "low": 0.025165, "close": 0.025463, "volume": 4863444.0, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 0.02546, "high": 0.027876, "low": 0.02546, "close": 0.027271, "volume": 12381895.0, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 0.027233, "high": 0.0274, "low": 0.026731, "close": 0.027385, "volume": 1697978.0, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 0.027337, "high": 0.028358, "low": 0.027086, "close": 0.028348, "volume": 1198081.0, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 0.028323, "high": 0.028528, "low": 0.027665, "close": 0.028017, "volume": 959170.0, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 0.028001, "high": 0.028115, "low": 0.027616, "close": 0.027616, "volume": 236055.0, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 0.02759, "high": 0.027603, "low": 0.027131, "close": 0.027476, "volume": 307715.0, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 0.027442, "high": 0.027822, "low": 0.027344, "close": 0.027616, "volume": 1902082.0, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 0.027634, "high": 0.027957, "low": 0.02759, "close": 0.02759, "volume": 605064.0, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 0.027682, "high": 0.028085, "low": 0.027666, "close": 0.02806, "volume": 244392.0, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 0.028031, "high": 0.028207, "low": 0.027692, "close": 0.027804, "volume": 1486604.0, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 0.027787, "high": 0.027968, "low": 0.027653, "close": 0.027775, "volume": 343240.0, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 0.027747, "high": 0.027949, "low": 0.027708, "close": 0.027949, "volume": 90647.0, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 0.028048, "high": 0.028374, "low": 0.027916, "close": 0.028022, "volume": 201261.0, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 0.027893, "high": 0.028046, "low": 0.027891, "close": 0.028046, "volume": 19746.0, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 0.027871, "high": 0.027871, "low": 0.027299, "close": 0.027385, "volume": 251206.0, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 0.027379, "high": 0.027625, "low": 0.027336, "close": 0.027574, "volume": 57970.0, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 0.027567, "high": 0.027833, "low": 0.027414, "close": 0.027473, "volume": 46461.0, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 0.027444, "high": 0.027455, "low": 0.027254, "close": 0.0273, "volume": 156527.0, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 0.027327, "high": 0.02743, "low": 0.027288, "close": 0.027414, "volume": 57310.0, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 0.027357, "high": 0.027502, "low": 0.027307, "close": 0.027456, "volume": 235545.0, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 0.027381, "high": 0.02753, "low": 0.027307, "close": 0.027307, "volume": 102270.0, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 0.027308, "high": 0.027397, "low": 0.027192, "close": 0.027362, "volume": 243755.0, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 0.02734, "high": 0.02738, "low": 0.027214, "close": 0.027257, "volume": 713609.0, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 0.027193, "high": 0.027279, "low": 0.0271, "close": 0.027253, "volume": 209613.0, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 0.027227, "high": 0.027343, "low": 0.027227, "close": 0.027343, "volume": 41059.0, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 0.027323, "high": 0.027412, "low": 0.027251, "close": 0.027269, "volume": 118555.0, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 0.02723, "high": 0.02723, "low": 0.027061, "close": 0.027125, "volume": 472706.0, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 0.027086, "high": 0.027086, "low": 0.026828, "close": 0.02691, "volume": 130329.0, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 0.026966, "high": 0.027137, "low": 0.026966, "close": 0.027131, "volume": 145989.0, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 0.027183, "high": 0.027245, "low": 0.027132, "close": 0.027207, "volume": 476328.0, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 0.027217, "high": 0.02722, "low": 0.027147, "close": 0.027147, "volume": 321373.0, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 0.027112, "high": 0.027268, "low": 0.027101, "close": 0.027222, "volume": 181264.0, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 0.027268, "high": 0.02727, "low": 0.027157, "close": 0.02717, "volume": 435963.0, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 0.027303, "high": 0.027303, "low": 0.027279, "close": 0.027279, "volume": 1100.0, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 0.027291, "high": 0.027333, "low": 0.027194, "close": 0.027194, "volume": 27171.0, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 0.027224, "high": 0.027406, "low": 0.027224, "close": 0.027394, "volume": 36739.0, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 0.027405, "high": 0.027895, "low": 0.027404, "close": 0.027831, "volume": 4061921.0, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 0.027797, "high": 0.02792, "low": 0.027691, "close": 0.02782, "volume": 253937.0, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 0.027743, "high": 0.027786, "low": 0.027373, "close": 0.027519, "volume": 585480.0, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 0.027489, "high": 0.028411, "low": 0.027475, "close": 0.028338, "volume": 965200.0, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 0.028386, "high": 0.029843, "low": 0.028355, "close": 0.029794, "volume": 1344146.0, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 0.029524, "high": 0.030232, "low": 0.029285, "close": 0.029487, "volume": 2585564.0, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 0.029534, "high": 0.030305, "low": 0.029502, "close": 0.030188, "volume": 213135.0, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 0.030339, "high": 0.030576, "low": 0.030026, "close": 0.030405, "volume": 551037.0, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 0.030395, "high": 0.030965, "low": 0.030282, "close": 0.030282, "volume": 879812.0, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 0.03028, "high": 0.030633, "low": 0.030101, "close": 0.030101, "volume": 216617.0, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 0.030098, "high": 0.030229, "low": 0.029729, "close": 0.029956, "volume": 368804.0, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 0.029946, "high": 0.029946, "low": 0.029381, "close": 0.029435, "volume": 267211.0, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 0.029421, "high": 0.029466, "low": 0.028442, "close": 0.028442, "volume": 443265.0, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 0.028516, "high": 0.029086, "low": 0.028501, "close": 0.029086, "volume": 389605.0, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 0.029005, "high": 0.029245, "low": 0.029, "close": 0.029, "volume": 2473706.0, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 0.029015, "high": 0.029015, "low": 0.028499, "close": 0.028733, "volume": 2728973.0, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 0.028795, "high": 0.029473, "low": 0.028795, "close": 0.029319, "volume": 3324214.0, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 0.029226, "high": 0.029295, "low": 0.028958, "close": 0.029154, "volume": 488061.0, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 0.028958, "high": 0.029098, "low": 0.02858, "close": 0.028644, "volume": 276014.0, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 0.028874, "high": 0.02964, "low": 0.028874, "close": 0.029176, "volume": 640880.0, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 0.029158, "high": 0.029379, "low": 0.028403, "close": 0.029197, "volume": 974878.0, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 0.02912, "high": 0.029395, "low": 0.02889, "close": 0.029394, "volume": 613014.0, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 0.029437, "high": 0.030218, "low": 0.02927, "close": 0.0299, "volume": 680160.0, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 0.030075, "high": 0.030636, "low": 0.030075, "close": 0.030218, "volume": 766638.0, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 0.0302, "high": 0.030355, "low": 0.029956, "close": 0.030019, "volume": 81126.0, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 0.029903, "high": 0.029903, "low": 0.029667, "close": 0.029784, "volume": 71025.0, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 0.029817, "high": 0.031501, "low": 0.029815, "close": 0.031369, "volume": 650096.0, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 0.031369, "high": 0.031369, "low": 0.030372, "close": 0.030989, "volume": 185036.0, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 0.031043, "high": 0.031914, "low": 0.030832, "close": 0.031138, "volume": 723917.0, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 0.031212, "high": 0.031802, "low": 0.030883, "close": 0.031775, "volume": 308648.0, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 0.031694, "high": 0.032116, "low": 0.031427, "close": 0.03179, "volume": 529174.0, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 0.031867, "high": 0.032033, "low": 0.031271, "close": 0.031403, "volume": 433784.0, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 0.031501, "high": 0.032358, "low": 0.031321, "close": 0.032025, "volume": 1000187.0, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 0.032166, "high": 0.032438, "low": 0.031818, "close": 0.031944, "volume": 1003642.0, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 0.032025, "high": 0.032542, "low": 0.032025, "close": 0.032222, "volume": 974132.0, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 0.032231, "high": 0.032231, "low": 0.031531, "close": 0.032171, "volume": 2371169.0, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 0.032133, "high": 0.032133, "low": 0.0317, "close": 0.031882, "volume": 1018027.0, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 0.032116, "high": 0.032134, "low": 0.031412, "close": 0.031412, "volume": 1043608.0, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 0.031606, "high": 0.031973, "low": 0.031606, "close": 0.031659, "volume": 151831.0, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 0.031729, "high": 0.031863, "low": 0.031699, "close": 0.031804, "volume": 311756.0, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 0.031804, "high": 0.031998, "low": 0.031804, "close": 0.031935, "volume": 267227.0, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 0.031935, "high": 0.031935, "low": 0.031556, "close": 0.031724, "volume": 295306.0, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 0.031634, "high": 0.031961, "low": 0.031615, "close": 0.03184, "volume": 393688.0, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 0.032067, "high": 0.03225, "low": 0.031136, "close": 0.03131, "volume": 1717141.0, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 0.031227, "high": 0.031678, "low": 0.030722, "close": 0.031006, "volume": 1490400.0, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 0.03101, "high": 0.032045, "low": 0.030316, "close": 0.031483, "volume": 3181136.0, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 0.031385, "high": 0.031557, "low": 0.031138, "close": 0.031557, "volume": 694853.0, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 0.031564, "high": 0.031569, "low": 0.031064, "close": 0.031238, "volume": 607384.0, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 0.031212, "high": 0.031485, "low": 0.031212, "close": 0.031429, "volume": 735023.0, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 0.031501, "high": 0.031844, "low": 0.031403, "close": 0.031801, "volume": 619160.0, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 0.031731, "high": 0.031741, "low": 0.03158, "close": 0.031699, "volume": 35400.0, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 0.031661, "high": 0.03177, "low": 0.030508, "close": 0.030757, "volume": 2080984.0, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 0.030897, "high": 0.030947, "low": 0.030591, "close": 0.030947, "volume": 112048.0, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 0.030933, "high": 0.030933, "low": 0.030572, "close": 0.030628, "volume": 188298.0, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 0.030703, "high": 0.030703, "low": 0.030541, "close": 0.030552, "volume": 52800.0, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 0.030658, "high": 0.030808, "low": 0.030586, "close": 0.030808, "volume": 34153.0, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 0.030897, "high": 0.031011, "low": 0.03028, "close": 0.030402, "volume": 1313459.0, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 0.0306, "high": 0.030601, "low": 0.030247, "close": 0.030323, "volume": 508505.0, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 0.030292, "high": 0.030305, "low": 0.029874, "close": 0.030234, "volume": 179726.0, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 0.030358, "high": 0.030376, "low": 0.029812, "close": 0.03005, "volume": 143085.0, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 0.029968, "high": 0.031358, "low": 0.029963, "close": 0.031232, "volume": 2455744.0, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 0.031272, "high": 0.031321, "low": 0.030838, "close": 0.030915, "volume": 462384.0, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 0.030996, "high": 0.031016, "low": 0.030678, "close": 0.030678, "volume": 208395.0, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 0.030702, "high": 0.030765, "low": 0.030428, "close": 0.030428, "volume": 194490.0, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 0.030434, "high": 0.030434, "low": 0.029432, "close": 0.030004, "volume": 2159014.0, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 0.03013, "high": 0.030159, "low": 0.0299, "close": 0.030108, "volume": 265413.0, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 0.030087, "high": 0.03024, "low": 0.030067, "close": 0.030087, "volume": 222587.0, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 0.030274, "high": 0.030342, "low": 0.02957, "close": 0.029707, "volume": 2088652.0, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 0.029745, "high": 0.029783, "low": 0.02906, "close": 0.029197, "volume": 3155309.0, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 0.029197, "high": 0.029354, "low": 0.028838, "close": 0.029309, "volume": 611108.0, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 0.029437, "high": 0.029493, "low": 0.029284, "close": 0.029284, "volume": 40357.0, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 0.029511, "high": 0.029753, "low": 0.029381, "close": 0.029493, "volume": 550046.0, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 0.02951, "high": 0.02951, "low": 0.02918, "close": 0.029324, "volume": 15062.0, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 0.029283, "high": 0.029336, "low": 0.028964, "close": 0.028964, "volume": 274336.0, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 0.028958, "high": 0.029073, "low": 0.02869, "close": 0.029064, "volume": 389729.0, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 0.029038, "high": 0.029038, "low": 0.028499, "close": 0.028556, "volume": 255914.0, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 0.028652, "high": 0.028735, "low": 0.028562, "close": 0.02871, "volume": 115684.0, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 0.028766, "high": 0.029059, "low": 0.028766, "close": 0.028976, "volume": 1497104.0, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 0.029065, "high": 0.029173, "low": 0.028818, "close": 0.029053, "volume": 446559.0, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 0.029154, "high": 0.029219, "low": 0.029053, "close": 0.029053, "volume": 1721080.0, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 0.029053, "high": 0.029174, "low": 0.028901, "close": 0.029174, "volume": 133427.0, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 0.028958, "high": 0.029013, "low": 0.028679, "close": 0.028679, "volume": 366453.0, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 0.028685, "high": 0.028722, "low": 0.0284, "close": 0.028565, "volume": 454589.0, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 0.028623, "high": 0.028795, "low": 0.028155, "close": 0.028183, "volume": 539564.0, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 0.028321, "high": 0.028596, "low": 0.028258, "close": 0.028596, "volume": 213335.0, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 0.028628, "high": 0.028735, "low": 0.028628, "close": 0.028665, "volume": 117683.0, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 0.028628, "high": 0.029059, "low": 0.028628, "close": 0.028974, "volume": 232343.0, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 0.028865, "high": 0.028953, "low": 0.028679, "close": 0.028679, "volume": 3978.0, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 0.028675, "high": 0.028874, "low": 0.028675, "close": 0.028874, "volume": 27610.0, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 0.028962, "high": 0.029354, "low": 0.028945, "close": 0.029295, "volume": 165588.0, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 0.029378, "high": 0.029605, "low": 0.029372, "close": 0.029577, "volume": 1810394.0, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 0.029597, "high": 0.029597, "low": 0.029201, "close": 0.029201, "volume": 785946.0, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 0.029205, "high": 0.029378, "low": 0.029205, "close": 0.029378, "volume": 228377.0, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 0.029415, "high": 0.029995, "low": 0.029415, "close": 0.029918, "volume": 1998432.0, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 0.029952, "high": 0.030099, "low": 0.029859, "close": 0.02987, "volume": 2372664.0, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 0.030016, "high": 0.030399, "low": 0.02995, "close": 0.030358, "volume": 514334.0, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 0.03043, "high": 0.030527, "low": 0.030223, "close": 0.030286, "volume": 211879.0, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 0.030452, "high": 0.030452, "low": 0.030093, "close": 0.030305, "volume": 83013.0, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 0.030412, "high": 0.030748, "low": 0.030412, "close": 0.030592, "volume": 133539.0, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 0.030562, "high": 0.031146, "low": 0.030562, "close": 0.030962, "volume": 3583301.0, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 0.031033, "high": 0.031293, "low": 0.030868, "close": 0.030868, "volume": 2368237.0, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 0.030895, "high": 0.031047, "low": 0.030601, "close": 0.030649, "volume": 275599.0, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 0.030631, "high": 0.030631, "low": 0.029747, "close": 0.030006, "volume": 1907859.0, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 0.03003, "high": 0.030284, "low": 0.029759, "close": 0.030257, "volume": 1634479.0, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 0.030281, "high": 0.0306, "low": 0.030075, "close": 0.030178, "volume": 1572089.0, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 0.03015, "high": 0.030483, "low": 0.030088, "close": 0.03023, "volume": 373834.0, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 0.03022, "high": 0.03022, "low": 0.029779, "close": 0.029779, "volume": 463120.0, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 0.029752, "high": 0.029868, "low": 0.029524, "close": 0.029566, "volume": 892653.0, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 0.029584, "high": 0.029635, "low": 0.029367, "close": 0.029375, "volume": 686205.0, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 0.029418, "high": 0.029513, "low": 0.029226, "close": 0.029513, "volume": 346010.0, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 0.029433, "high": 0.029724, "low": 0.029375, "close": 0.029671, "volume": 631556.0, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 0.029728, "high": 0.029895, "low": 0.029632, "close": 0.02966, "volume": 275557.0, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 0.029582, "high": 0.029634, "low": 0.029499, "close": 0.029499, "volume": 600721.0, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 0.029507, "high": 0.029507, "low": 0.029319, "close": 0.029447, "volume": 205332.0, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 0.02958, "high": 0.029752, "low": 0.029482, "close": 0.029751, "volume": 2119352.0, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 0.029643, "high": 0.029878, "low": 0.029331, "close": 0.029506, "volume": 257948.0, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 0.029504, "high": 0.029706, "low": 0.029466, "close": 0.029623, "volume": 101159.0, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 0.029398, "high": 0.029407, "low": 0.029177, "close": 0.029189, "volume": 189073.0, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 0.029215, "high": 0.0293, "low": 0.029125, "close": 0.0293, "volume": 1192465.0, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 0.02923, "high": 0.029255, "low": 0.029183, "close": 0.029255, "volume": 128509.0, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 0.029185, "high": 0.029206, "low": 0.028971, "close": 0.029174, "volume": 223607.0, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 0.029185, "high": 0.029251, "low": 0.029141, "close": 0.029141, "volume": 73961.0, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 0.029197, "high": 0.0292, "low": 0.028906, "close": 0.029114, "volume": 126826.0, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 0.029072, "high": 0.029211, "low": 0.028975, "close": 0.029193, "volume": 636918.0, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 0.029189, "high": 0.029189, "low": 0.028958, "close": 0.028958, "volume": 544737.0, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 0.028919, "high": 0.029081, "low": 0.028774, "close": 0.029081, "volume": 277470.0, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 0.029125, "high": 0.029261, "low": 0.029125, "close": 0.029261, "volume": 160094.0, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 0.029186, "high": 0.029359, "low": 0.029098, "close": 0.029098, "volume": 106041.0, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 0.02901, "high": 0.029161, "low": 0.028761, "close": 0.028806, "volume": 1147449.0, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 0.028814, "high": 0.028865, "low": 0.028636, "close": 0.028693, "volume": 454466.0, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 0.028699, "high": 0.028713, "low": 0.02805, "close": 0.028226, "volume": 2648492.0, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 0.028205, "high": 0.028205, "low": 0.027523, "close": 0.027828, "volume": 2959719.0, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 0.027832, "high": 0.027836, "low": 0.027655, "close": 0.027735, "volume": 1799554.0, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 0.027734, "high": 0.027854, "low": 0.027648, "close": 0.027842, "volume": 432440.0, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 0.027741, "high": 0.028043, "low": 0.02752, "close": 0.028043, "volume": 1109572.0, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 0.027973, "high": 0.02814, "low": 0.02789, "close": 0.027999, "volume": 358044.0, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 0.027889, "high": 0.027889, "low": 0.027252, "close": 0.027542, "volume": 491470.0, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 0.027534, "high": 0.027711, "low": 0.027455, "close": 0.027497, "volume": 817839.0, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 0.027506, "high": 0.02773, "low": 0.027506, "close": 0.02773, "volume": 234046.0, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 0.027732, "high": 0.027972, "low": 0.027731, "close": 0.027853, "volume": 202589.0, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 0.027839, "high": 0.027851, "low": 0.027722, "close": 0.027722, "volume": 194986.0, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 0.027744, "high": 0.027744, "low": 0.027367, "close": 0.027367, "volume": 257009.0, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 0.027486, "high": 0.027731, "low": 0.027455, "close": 0.027455, "volume": 798792.0, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 0.02744, "high": 0.027458, "low": 0.027391, "close": 0.027407, "volume": 406103.0, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 0.027299, "high": 0.027313, "low": 0.02708, "close": 0.027157, "volume": 398563.0, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 0.027104, "high": 0.027308, "low": 0.027074, "close": 0.027284, "volume": 1800639.0, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 0.027316, "high": 0.027316, "low": 0.027142, "close": 0.027212, "volume": 245901.0, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 0.027246, "high": 0.02741, "low": 0.027246, "close": 0.027396, "volume": 69178.0, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 0.027324, "high": 0.027324, "low": 0.027255, "close": 0.027255, "volume": 12502.0, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 0.027165, "high": 0.027165, "low": 0.027, "close": 0.027053, "volume": 71303.0, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 0.027045, "high": 0.027073, "low": 0.027015, "close": 0.027023, "volume": 16753.0, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 0.026898, "high": 0.026898, "low": 0.026583, "close": 0.026844, "volume": 595223.0, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 0.026953, "high": 0.027043, "low": 0.026905, "close": 0.027037, "volume": 145464.0, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 0.027083, "high": 0.027092, "low": 0.026969, "close": 0.027034, "volume": 28103.0, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 0.026968, "high": 0.026971, "low": 0.026852, "close": 0.026852, "volume": 248164.0, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 0.026887, "high": 0.027121, "low": 0.026887, "close": 0.026967, "volume": 182022.0, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 0.02695, "high": 0.027049, "low": 0.026905, "close": 0.027022, "volume": 190651.0, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 0.027007, "high": 0.027007, "low": 0.02674, "close": 0.02674, "volume": 106269.0, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 0.026669, "high": 0.026669, "low": 0.026581, "close": 0.026618, "volume": 78832.0, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 0.026561, "high": 0.026561, "low": 0.026232, "close": 0.026396, "volume": 500448.0, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 0.026491, "high": 0.026514, "low": 0.026154, "close": 0.026263, "volume": 197929.0, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 0.026283, "high": 0.026784, "low": 0.026283, "close": 0.026784, "volume": 2459545.0, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 0.026739, "high": 0.026953, "low": 0.026739, "close": 0.026953, "volume": 174288.0, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 0.02694, "high": 0.02694, "low": 0.026731, "close": 0.026731, "volume": 195078.0, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 0.026775, "high": 0.026803, "low": 0.026663, "close": 0.026663, "volume": 122958.0, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 0.02676, "high": 0.02703, "low": 0.02676, "close": 0.027028, "volume": 1365439.0, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 0.027071, "high": 0.027288, "low": 0.027071, "close": 0.027206, "volume": 208344.0, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 0.027206, "high": 0.027243, "low": 0.027206, "close": 0.027243, "volume": 52916.0, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 0.027158, "high": 0.027182, "low": 0.02715, "close": 0.027182, "volume": 27823.0, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 0.027069, "high": 0.027069, "low": 0.026981, "close": 0.027017, "volume": 1062925.0, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 0.027079, "high": 0.027139, "low": 0.027076, "close": 0.027111, "volume": 156444.0, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 0.027148, "high": 0.027189, "low": 0.027147, "close": 0.027176, "volume": 32066.0, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 0.027245, "high": 0.027355, "low": 0.027245, "close": 0.027355, "volume": 35481.0, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 0.027375, "high": 0.027485, "low": 0.027375, "close": 0.027445, "volume": 99097.0, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 0.027447, "high": 0.027674, "low": 0.027447, "close": 0.027674, "volume": 89809.0, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 0.027674, "high": 0.027674, "low": 0.027347, "close": 0.027359, "volume": 137804.0, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 0.027302, "high": 0.027363, "low": 0.027281, "close": 0.027363, "volume": 39321.0, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 0.027399, "high": 0.027696, "low": 0.027399, "close": 0.02755, "volume": 255022.0, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 0.027582, "high": 0.027727, "low": 0.027544, "close": 0.027693, "volume": 139249.0, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 0.027763, "high": 0.027763, "low": 0.027627, "close": 0.027627, "volume": 49357.0, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 0.027559, "high": 0.027696, "low": 0.027557, "close": 0.027696, "volume": 49197.0, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 0.027737, "high": 0.028068, "low": 0.027734, "close": 0.02794, "volume": 139902.0, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 0.028005, "high": 0.028215, "low": 0.02788, "close": 0.028191, "volume": 641530.0, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 0.028206, "high": 0.028614, "low": 0.02814, "close": 0.028614, "volume": 1606012.0, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 0.028518, "high": 0.028565, "low": 0.028247, "close": 0.02825, "volume": 525698.0, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 0.028252, "high": 0.028301, "low": 0.027916, "close": 0.02798, "volume": 333676.0, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 0.02807, "high": 0.028194, "low": 0.02807, "close": 0.028185, "volume": 330994.0, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 0.028186, "high": 0.028483, "low": 0.028161, "close": 0.028395, "volume": 292703.0, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 0.028312, "high": 0.028388, "low": 0.02822, "close": 0.028388, "volume": 456451.0, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 0.028443, "high": 0.028587, "low": 0.028439, "close": 0.028587, "volume": 59717.0, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 0.028573, "high": 0.028761, "low": 0.028371, "close": 0.028371, "volume": 219332.0, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 0.028404, "high": 0.02841, "low": 0.028135, "close": 0.028135, "volume": 88524.0, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 0.028159, "high": 0.02824, "low": 0.0281, "close": 0.028209, "volume": 55187.0, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 0.02805, "high": 0.028162, "low": 0.02805, "close": 0.028162, "volume": 22633.0, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 0.028331, "high": 0.028409, "low": 0.028331, "close": 0.028331, "volume": 65775.0, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 0.028312, "high": 0.028537, "low": 0.028026, "close": 0.028058, "volume": 366192.0, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 0.028029, "high": 0.028449, "low": 0.027832, "close": 0.028298, "volume": 1040953.0, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 0.028296, "high": 0.028296, "low": 0.027993, "close": 0.028104, "volume": 170880.0, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 0.028025, "high": 0.028167, "low": 0.028025, "close": 0.028167, "volume": 21519.0, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 0.027893, "high": 0.027893, "low": 0.027893, "close": 0.027893, "volume": 977.0, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 0.027988, "high": 0.028785, "low": 0.027988, "close": 0.028735, "volume": 631823.0, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 0.028862, "high": 0.029013, "low": 0.02866, "close": 0.02881, "volume": 1496668.0, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 0.028857, "high": 0.029288, "low": 0.028635, "close": 0.028947, "volume": 1062429.0, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 0.028898, "high": 0.028898, "low": 0.028403, "close": 0.028613, "volume": 1962829.0, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 0.028541, "high": 0.028596, "low": 0.028333, "close": 0.028596, "volume": 306476.0, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 0.028472, "high": 0.028472, "low": 0.028, "close": 0.02819, "volume": 449239.0, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 0.028289, "high": 0.028289, "low": 0.027945, "close": 0.028029, "volume": 215639.0, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 0.027971, "high": 0.027971, "low": 0.02758, "close": 0.027688, "volume": 346301.0, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 0.027745, "high": 0.027816, "low": 0.027588, "close": 0.027772, "volume": 905874.0, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 0.027828, "high": 0.02812, "low": 0.027828, "close": 0.028053, "volume": 985014.0, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 0.028061, "high": 0.028125, "low": 0.027988, "close": 0.028113, "volume": 68648.0, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 0.027969, "high": 0.027997, "low": 0.02772, "close": 0.02772, "volume": 116434.0, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 0.027814, "high": 0.027839, "low": 0.027767, "close": 0.027839, "volume": 34561.0, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 0.027816, "high": 0.027816, "low": 0.027691, "close": 0.027692, "volume": 37458.0, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 0.027742, "high": 0.027939, "low": 0.027738, "close": 0.027939, "volume": 27941.0, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 0.027966, "high": 0.027966, "low": 0.027771, "close": 0.027771, "volume": 165185.0, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 0.027832, "high": 0.027908, "low": 0.027734, "close": 0.027734, "volume": 267605.0, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 0.027755, "high": 0.027812, "low": 0.027755, "close": 0.027812, "volume": 52431.0, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 0.027814, "high": 0.027814, "low": 0.02734, "close": 0.02734, "volume": 87306.0, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 0.027299, "high": 0.027389, "low": 0.027299, "close": 0.027389, "volume": 9463.0, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 0.027566, "high": 0.027566, "low": 0.02735, "close": 0.02735, "volume": 65021.0, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 0.02727, "high": 0.027634, "low": 0.027218, "close": 0.027634, "volume": 88934.0, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 0.027444, "high": 0.027525, "low": 0.02744, "close": 0.027525, "volume": 19080.0, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 0.027763, "high": 0.027809, "low": 0.027763, "close": 0.027809, "volume": 1783.0, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 0.027537, "high": 0.027537, "low": 0.027446, "close": 0.027446, "volume": 7009.0, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 0.027443, "high": 0.027452, "low": 0.027358, "close": 0.027358, "volume": 106969.0, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 0.027683, "high": 0.027705, "low": 0.027479, "close": 0.027598, "volume": 1910744.0, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 0.027614, "high": 0.027615, "low": 0.027551, "close": 0.027551, "volume": 50014.0, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 0.027559, "high": 0.027745, "low": 0.027521, "close": 0.027745, "volume": 212726.0, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 0.027625, "high": 0.02773, "low": 0.027625, "close": 0.027714, "volume": 584448.0, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 0.027657, "high": 0.027657, "low": 0.027293, "close": 0.027293, "volume": 1021132.0, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 0.027212, "high": 0.027393, "low": 0.027212, "close": 0.027345, "volume": 29031.0, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 0.027089, "high": 0.027089, "low": 0.02669, "close": 0.026881, "volume": 1508286.0, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 0.026848, "high": 0.027043, "low": 0.026848, "close": 0.027011, "volume": 578761.0, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 0.027029, "high": 0.027031, "low": 0.02685, "close": 0.02685, "volume": 224766.0, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 0.026966, "high": 0.027037, "low": 0.026747, "close": 0.026747, "volume": 216819.0, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 0.026817, "high": 0.027049, "low": 0.026817, "close": 0.027046, "volume": 45069.0, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 0.02711, "high": 0.027355, "low": 0.027046, "close": 0.027355, "volume": 157675.0, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 0.027294, "high": 0.027549, "low": 0.027294, "close": 0.027502, "volume": 74618.0, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 0.027526, "high": 0.027987, "low": 0.027526, "close": 0.027987, "volume": 137938.0, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 0.027934, "high": 0.028206, "low": 0.02792, "close": 0.028073, "volume": 360165.0, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 0.028134, "high": 0.028146, "low": 0.028134, "close": 0.028146, "volume": 114593.0, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 0.028223, "high": 0.028317, "low": 0.028223, "close": 0.028256, "volume": 24436.0, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 0.028223, "high": 0.028532, "low": 0.028223, "close": 0.028528, "volume": 32952.0, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 0.028526, "high": 0.028597, "low": 0.028338, "close": 0.028338, "volume": 21852.0, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 0.028285, "high": 0.028287, "low": 0.028265, "close": 0.028287, "volume": 48173.0, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 0.028285, "high": 0.028342, "low": 0.028119, "close": 0.028119, "volume": 30079.0, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 0.028213, "high": 0.028296, "low": 0.0281, "close": 0.028188, "volume": 157519.0, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 0.028151, "high": 0.028154, "low": 0.027998, "close": 0.028083, "volume": 228114.0, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 0.028075, "high": 0.028198, "low": 0.028075, "close": 0.028141, "volume": 15843.0, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 0.028155, "high": 0.028205, "low": 0.028155, "close": 0.028177, "volume": 43539.0, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 0.028146, "high": 0.028146, "low": 0.027795, "close": 0.028104, "volume": 2002798.0, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 0.028045, "high": 0.02818, "low": 0.028045, "close": 0.02818, "volume": 180887.0, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 0.028093, "high": 0.028093, "low": 0.027982, "close": 0.027982, "volume": 20427.0, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 0.027951, "high": 0.02802, "low": 0.027702, "close": 0.027703, "volume": 99263.0, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 0.027777, "high": 0.027799, "low": 0.027777, "close": 0.027799, "volume": 17627.0, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 0.027894, "high": 0.027944, "low": 0.027894, "close": 0.027944, "volume": 55870.0, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 0.028034, "high": 0.028078, "low": 0.027935, "close": 0.027979, "volume": 556543.0, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 0.027983, "high": 0.028108, "low": 0.027965, "close": 0.028108, "volume": 82835.0, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 0.028077, "high": 0.028244, "low": 0.028063, "close": 0.028064, "volume": 147869.0, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 0.027929, "high": 0.027929, "low": 0.027486, "close": 0.027598, "volume": 271931.0, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 0.027556, "high": 0.027571, "low": 0.027302, "close": 0.027302, "volume": 173697.0, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 0.027382, "high": 0.027389, "low": 0.027194, "close": 0.027376, "volume": 49461.0, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 0.027317, "high": 0.027466, "low": 0.027317, "close": 0.027436, "volume": 20112.0, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 0.027408, "high": 0.027408, "low": 0.027188, "close": 0.027188, "volume": 130660.0, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 0.027216, "high": 0.027249, "low": 0.027116, "close": 0.02724, "volume": 67955.0, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 0.027166, "high": 0.027201, "low": 0.027089, "close": 0.027089, "volume": 111824.0, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 0.027121, "high": 0.027123, "low": 0.02695, "close": 0.027048, "volume": 478891.0, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 0.027092, "high": 0.027174, "low": 0.026961, "close": 0.026961, "volume": 40594.0, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 0.026923, "high": 0.027155, "low": 0.026841, "close": 0.026936, "volume": 774464.0, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 0.026981, "high": 0.026993, "low": 0.026981, "close": 0.026993, "volume": 13048.0, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 0.027016, "high": 0.027022, "low": 0.026696, "close": 0.026779, "volume": 235191.0, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 0.027002, "high": 0.027003, "low": 0.026841, "close": 0.026851, "volume": 205100.0, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 0.026957, "high": 0.026993, "low": 0.026685, "close": 0.026763, "volume": 119675.0, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 0.02673, "high": 0.026752, "low": 0.016, "close": 0.026704, "volume": 5600967.0, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 0.026656, "high": 0.026681, "low": 0.02642, "close": 0.02642, "volume": 579011.0, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 0.026475, "high": 0.026543, "low": 0.026397, "close": 0.026397, "volume": 166358.0, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 0.026397, "high": 0.026871, "low": 0.026397, "close": 0.026871, "volume": 1262155.0, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 0.026839, "high": 0.026927, "low": 0.0268, "close": 0.026869, "volume": 134395.0, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 0.02695, "high": 0.027058, "low": 0.02695, "close": 0.026952, "volume": 433078.0, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 0.026802, "high": 0.026802, "low": 0.026802, "close": 0.026802, "volume": 1240.0, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 0.027123, "high": 0.027272, "low": 0.027111, "close": 0.027268, "volume": 582762.0, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 0.02725, "high": 0.027463, "low": 0.027197, "close": 0.027241, "volume": 540897.0, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 0.027295, "high": 0.02736, "low": 0.027113, "close": 0.027113, "volume": 56780.0, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 0.027061, "high": 0.027061, "low": 0.02219, "close": 0.02475, "volume": 4306005.22, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 0.02485, "high": 0.02503, "low": 0.02461, "close": 0.02482, "volume": 243442.48, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 0.02473, "high": 0.0249, "low": 0.02466, "close": 0.02475, "volume": 387933.76, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 0.02484, "high": 0.02523, "low": 0.02467, "close": 0.02523, "volume": 1194944.56, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 0.02533, "high": 0.0254, "low": 0.02526, "close": 0.02526, "volume": 166358.36, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 0.02527, "high": 0.0254, "low": 0.02517, "close": 0.02525, "volume": 108458.04, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 0.0252, "high": 0.02533, "low": 0.02518, "close": 0.02533, "volume": 21656.03, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 0.02549, "high": 0.02561, "low": 0.02544, "close": 0.02561, "volume": 9351.47, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 0.02571, "high": 0.02571, "low": 0.02563, "close": 0.02563, "volume": 7082.07, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 0.02541, "high": 0.02541, "low": 0.02541, "close": 0.02541, "volume": 17031.18, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 0.02541, "high": 0.02541, "low": 0.02541, "close": 0.02541, "volume": 0.0, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 0.02541, "high": 0.02541, "low": 0.02528, "close": 0.02528, "volume": 9266.09, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 0.02517, "high": 0.02518, "low": 0.02503, "close": 0.02503, "volume": 25690.01, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 0.02541, "high": 0.02545, "low": 0.02541, "close": 0.02542, "volume": 15033.82, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 0.02523, "high": 0.02536, "low": 0.02519, "close": 0.02529, "volume": 77870.87, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 0.0253, "high": 0.02536, "low": 0.02529, "close": 0.02532, "volume": 44916.02, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 0.02538, "high": 0.02546, "low": 0.02537, "close": 0.0254, "volume": 192956.58, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 0.02542, "high": 0.02548, "low": 0.0252, "close": 0.02527, "volume": 506806.24, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 0.02528, "high": 0.02531, "low": 0.02519, "close": 0.02531, "volume": 264940.2, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 0.02534, "high": 0.02534, "low": 0.02515, "close": 0.02529, "volume": 160712.61, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 0.0253, "high": 0.02543, "low": 0.02512, "close": 0.02527, "volume": 983256.19, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 0.0253, "high": 0.02537, "low": 0.02517, "close": 0.02537, "volume": 385920.74, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 0.02544, "high": 0.02555, "low": 0.02538, "close": 0.02542, "volume": 486262.01, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 0.0256, "high": 0.02581, "low": 0.0256, "close": 0.02577, "volume": 36646.07, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 0.02567, "high": 0.02567, "low": 0.0256, "close": 0.02567, "volume": 87090.26, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 0.02551, "high": 0.02551, "low": 0.02546, "close": 0.02546, "volume": 51270.89, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 0.02542, "high": 0.02554, "low": 0.02533, "close": 0.02554, "volume": 254206.42, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 0.0255, "high": 0.02555, "low": 0.02549, "close": 0.02552, "volume": 74679.73, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 0.02543, "high": 0.02543, "low": 0.02532, "close": 0.02536, "volume": 77459.87, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 0.02554, "high": 0.02554, "low": 0.02554, "close": 0.02554, "volume": 11419.31, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 0.02546, "high": 0.02546, "low": 0.02536, "close": 0.02536, "volume": 3014.5, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 0.02543, "high": 0.02543, "low": 0.02542, "close": 0.02542, "volume": 7405.06, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 0.02542, "high": 0.02542, "low": 0.02542, "close": 0.02542, "volume": 0.0, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 0.02542, "high": 0.02542, "low": 0.02542, "close": 0.02542, "volume": 0.0, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 0.02539, "high": 0.02539, "low": 0.02539, "close": 0.02539, "volume": 20808.74, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 0.02528, "high": 0.02538, "low": 0.02528, "close": 0.02538, "volume": 5339.31, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 0.02531, "high": 0.02531, "low": 0.02531, "close": 0.02531, "volume": 128402.22, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 0.02531, "high": 0.02531, "low": 0.02531, "close": 0.02531, "volume": 91221.31, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 0.02537, "high": 0.02541, "low": 0.02511, "close": 0.02511, "volume": 201402.27, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 0.02509, "high": 0.02513, "low": 0.02505, "close": 0.02512, "volume": 6928.49, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 0.0251, "high": 0.0251, "low": 0.02496, "close": 0.02496, "volume": 35790.24, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 0.02499, "high": 0.02499, "low": 0.02478, "close": 0.02485, "volume": 120624.61, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 0.02479, "high": 0.02479, "low": 0.02435, "close": 0.02445, "volume": 61374.83, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 0.0244, "high": 0.02445, "low": 0.02409, "close": 0.02415, "volume": 117151.34, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 0.02436, "high": 0.02436, "low": 0.02417, "close": 0.02418, "volume": 448135.9, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 0.02421, "high": 0.0245, "low": 0.02421, "close": 0.02434, "volume": 325043.86, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 0.02426, "high": 0.02436, "low": 0.02426, "close": 0.02436, "volume": 19833.38, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 0.02426, "high": 0.02433, "low": 0.02422, "close": 0.02432, "volume": 179898.19, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 0.02438, "high": 0.02489, "low": 0.02437, "close": 0.02462, "volume": 477353.86, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 0.02473, "high": 0.02473, "low": 0.02425, "close": 0.02436, "volume": 219018.47, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 0.02455, "high": 0.02462, "low": 0.0244, "close": 0.02462, "volume": 423796.11, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 0.02464, "high": 0.02473, "low": 0.02464, "close": 0.02473, "volume": 53889.86, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 0.02472, "high": 0.02472, "low": 0.02459, "close": 0.0246, "volume": 36709.26, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 6964.63, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 34565.35, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 4017.85, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 0.02444, "high": 0.02464, "low": 0.02444, "close": 0.02464, "volume": 2524.69, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 0.02476, "high": 0.02486, "low": 0.02475, "close": 0.02486, "volume": 14098.51, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 0.02479, "high": 0.02479, "low": 0.02473, "close": 0.02473, "volume": 74639.8, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 0.02474, "high": 0.02474, "low": 0.02471, "close": 0.02472, "volume": 21882.8, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 0.02482, "high": 0.02482, "low": 0.02479, "close": 0.02479, "volume": 18306.09, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 0.02479, "high": 0.02486, "low": 0.02479, "close": 0.02486, "volume": 36931.92, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 0.02483, "high": 0.02484, "low": 0.0248, "close": 0.02482, "volume": 39205.74, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 0.02478, "high": 0.02483, "low": 0.02473, "close": 0.02482, "volume": 171118.11, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 0.0248, "high": 0.02486, "low": 0.0248, "close": 0.02486, "volume": 28454.69, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 302265.37, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 0.02477, "high": 0.02481, "low": 0.02462, "close": 0.02467, "volume": 12411.27, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 0.02464, "high": 0.02468, "low": 0.02464, "close": 0.02467, "volume": 6286.45, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 0.02478, "high": 0.02478, "low": 0.0247, "close": 0.0247, "volume": 10314.61, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 0.02468, "high": 0.0247, "low": 0.02463, "close": 0.02463, "volume": 96412.76, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 0.02445, "high": 0.02445, "low": 0.02413, "close": 0.02432, "volume": 808632.96, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 0.02428, "high": 0.02431, "low": 0.02427, "close": 0.02428, "volume": 11159.42, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 0.02409, "high": 0.0242, "low": 0.02386, "close": 0.02393, "volume": 412855.49, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 0.02395, "high": 0.02395, "low": 0.0236, "close": 0.02375, "volume": 173064.7, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 0.02388, "high": 0.02391, "low": 0.02379, "close": 0.02391, "volume": 158689.83, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 0.0239, "high": 0.0239, "low": 0.02374, "close": 0.02374, "volume": 27706.39, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 0.02381, "high": 0.02381, "low": 0.02363, "close": 0.02367, "volume": 5457.64, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 0.02374, "high": 0.02396, "low": 0.02374, "close": 0.02389, "volume": 79885.23, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 834.66, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 0.02398, "high": 0.02398, "low": 0.02383, "close": 0.02383, "volume": 84869.77, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 0.02401, "high": 0.02402, "low": 0.02401, "close": 0.02402, "volume": 4242.89, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 0.02411, "high": 0.02411, "low": 0.02406, "close": 0.02406, "volume": 7166.06, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 0.02414, "high": 0.02417, "low": 0.02414, "close": 0.02417, "volume": 1990.33, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 0.02404, "high": 0.02405, "low": 0.02404, "close": 0.02405, "volume": 15447.68, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 0.02408, "high": 0.02423, "low": 0.02408, "close": 0.02415, "volume": 25983.26, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 0.02423, "high": 0.02443, "low": 0.02423, "close": 0.02443, "volume": 13062.64, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 0.02445, "high": 0.0247, "low": 0.02439, "close": 0.0247, "volume": 85354.85, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 0.02474, "high": 0.02474, "low": 0.02447, "close": 0.02447, "volume": 168607.23, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 0.02459, "high": 0.02461, "low": 0.02449, "close": 0.0246, "volume": 40030.23, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 0.02455, "high": 0.02465, "low": 0.02451, "close": 0.02465, "volume": 303099.75, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 0.0246, "high": 0.0246, "low": 0.02446, "close": 0.0245, "volume": 39237.4, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 0.02448, "high": 0.02448, "low": 0.0244, "close": 0.02444, "volume": 89181.89, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 0.02458, "high": 0.02459, "low": 0.02451, "close": 0.02455, "volume": 27300.94, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 0.02456, "high": 0.02467, "low": 0.02456, "close": 0.02467, "volume": 257217.78, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 0.02467, "high": 0.02469, "low": 0.02462, "close": 0.02469, "volume": 180435.59, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 0.02462, "high": 0.02462, "low": 0.0246, "close": 0.02461, "volume": 28636.51, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 0.02477, "high": 0.02489, "low": 0.02474, "close": 0.02488, "volume": 324981.05, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 0.02484, "high": 0.02485, "low": 0.02484, "close": 0.02484, "volume": 31224.96, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 0.02489, "high": 0.02489, "low": 0.02475, "close": 0.02475, "volume": 81840.41, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 0.02471, "high": 0.02471, "low": 0.02461, "close": 0.02467, "volume": 105041.52, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 0.0247, "high": 0.0247, "low": 0.02458, "close": 0.02464, "volume": 109989.07, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 0.02455, "high": 0.02456, "low": 0.02451, "close": 0.02455, "volume": 18277.82, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 0.02445, "high": 0.0245, "low": 0.02442, "close": 0.02442, "volume": 13795.06, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 0.02439, "high": 0.02439, "low": 0.02425, "close": 0.02429, "volume": 28284.73, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 0.02418, "high": 0.0242, "low": 0.02408, "close": 0.02409, "volume": 12532.16, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 0.02411, "high": 0.02411, "low": 0.024, "close": 0.024, "volume": 4772.67, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 0.02396, "high": 0.02399, "low": 0.02369, "close": 0.02369, "volume": 142247.69, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 0.02368, "high": 0.02379, "low": 0.02368, "close": 0.02377, "volume": 13486.02, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 0.02392, "high": 0.02393, "low": 0.02385, "close": 0.02391, "volume": 61088.37, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 0.02379, "high": 0.02382, "low": 0.02379, "close": 0.02382, "volume": 103281.46, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 0.02354, "high": 0.02394, "low": 0.02327, "close": 0.0239, "volume": 1375401.12, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 0.02364, "high": 0.02365, "low": 0.02354, "close": 0.02365, "volume": 42893.11, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 0.02355, "high": 0.02378, "low": 0.02355, "close": 0.02374, "volume": 103742.44, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 0.02365, "high": 0.02365, "low": 0.02346, "close": 0.02346, "volume": 112213.95, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 0.02342, "high": 0.02342, "low": 0.02314, "close": 0.02314, "volume": 61649.22, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 0.02319, "high": 0.0232, "low": 0.02301, "close": 0.02312, "volume": 251942.78, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 0.02317, "high": 0.02317, "low": 0.02293, "close": 0.02316, "volume": 399101.38, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 0.02295, "high": 0.02309, "low": 0.02283, "close": 0.02309, "volume": 438545.39, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 0.02318, "high": 0.02359, "low": 0.02317, "close": 0.02359, "volume": 66855.84, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 0.02349, "high": 0.02349, "low": 0.02336, "close": 0.02338, "volume": 117697.47, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 0.02331, "high": 0.02331, "low": 0.02317, "close": 0.02317, "volume": 125376.54, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 0.02329, "high": 0.0233, "low": 0.02326, "close": 0.02326, "volume": 16010.0, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 0.02318, "high": 0.02318, "low": 0.02299, "close": 0.02299, "volume": 27649.57, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 0.02307, "high": 0.02307, "low": 0.02306, "close": 0.02306, "volume": 30468.01, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 0.02293, "high": 0.02293, "low": 0.02261, "close": 0.02261, "volume": 42529.44, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 0.02267, "high": 0.02286, "low": 0.02267, "close": 0.02286, "volume": 45618.83, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 0.02283, "high": 0.02283, "low": 0.02282, "close": 0.02282, "volume": 2538.74, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 0.02295, "high": 0.023, "low": 0.02295, "close": 0.023, "volume": 413277.91, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 6440.8, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 0.0231, "high": 0.0231, "low": 0.02296, "close": 0.02296, "volume": 25137.7, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 0.02274, "high": 0.02284, "low": 0.02249, "close": 0.02249, "volume": 418746.51, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 0.0225, "high": 0.02267, "low": 0.02247, "close": 0.02253, "volume": 294833.24, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 0.02254, "high": 0.0229, "low": 0.02254, "close": 0.02285, "volume": 393025.4, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 0.02299, "high": 0.02299, "low": 0.02278, "close": 0.02278, "volume": 129648.83, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 0.02281, "high": 0.02281, "low": 0.02273, "close": 0.02273, "volume": 168989.83, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 0.02265, "high": 0.02273, "low": 0.02244, "close": 0.02244, "volume": 127582.89, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 0.02254, "high": 0.02264, "low": 0.02254, "close": 0.02264, "volume": 129224.39, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 0.02248, "high": 0.02274, "low": 0.02248, "close": 0.02274, "volume": 14460.85, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 0.02274, "high": 0.02285, "low": 0.02247, "close": 0.02247, "volume": 39859.13, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 0.02239, "high": 0.02239, "low": 0.02194, "close": 0.022, "volume": 1117110.56, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 0.0221, "high": 0.02228, "low": 0.0221, "close": 0.02214, "volume": 372512.79, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 0.02205, "high": 0.02205, "low": 0.02194, "close": 0.02201, "volume": 130021.48, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 0.02198, "high": 0.02199, "low": 0.02189, "close": 0.02198, "volume": 7916.2, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 0.02204, "high": 0.02218, "low": 0.02204, "close": 0.02218, "volume": 48330.55, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 0.02213, "high": 0.02219, "low": 0.02209, "close": 0.02209, "volume": 74570.78, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 2573.42, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 0.02201, "high": 0.02214, "low": 0.02201, "close": 0.02204, "volume": 180917.17, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 0.02203, "high": 0.02206, "low": 0.02203, "close": 0.02203, "volume": 7635.17, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 0.02196, "high": 0.02196, "low": 0.021822, "close": 0.021822, "volume": 125362.13, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 0.021822, "high": 0.021822, "low": 0.021822, "close": 0.021822, "volume": 0.0, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 0.021822, "high": 0.021822, "low": 0.021822, "close": 0.021822, "volume": 0.0, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 0.02212, "high": 0.02227, "low": 0.02212, "close": 0.02227, "volume": 9406.15, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 0.02217, "high": 0.02218, "low": 0.02207, "close": 0.02214, "volume": 233581.88, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 0.02204, "high": 0.02238, "low": 0.02197, "close": 0.02235, "volume": 281585.71, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 0.02235, "high": 0.02262, "low": 0.02235, "close": 0.0224, "volume": 230502.85, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 0.02253, "high": 0.02256, "low": 0.02211, "close": 0.02211, "volume": 575498.05, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 0.0221, "high": 0.02221, "low": 0.02182, "close": 0.02195, "volume": 676361.43, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 0.02199, "high": 0.02205, "low": 0.02183, "close": 0.02187, "volume": 482612.82, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 0.02184, "high": 0.02187, "low": 0.02119, "close": 0.02123, "volume": 1711105.1, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 0.02123, "high": 0.02127, "low": 0.02078, "close": 0.02086, "volume": 1968727.36, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 0.0209, "high": 0.02091, "low": 0.01996, "close": 0.01997, "volume": 1127870.71, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 0.02001, "high": 0.02044, "low": 0.02001, "close": 0.02005, "volume": 529724.6, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 0.02031, "high": 0.02047, "low": 0.02028, "close": 0.02039, "volume": 394912.22, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 0.02026, "high": 0.02027, "low": 0.02022, "close": 0.02023, "volume": 124369.61, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 0.02026, "high": 0.0203, "low": 0.01996, "close": 0.01996, "volume": 128950.29, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 0.01995, "high": 0.02025, "low": 0.01972, "close": 0.02025, "volume": 1006654.35, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 0.02016, "high": 0.02019, "low": 0.02004, "close": 0.02008, "volume": 114996.84, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 0.02012, "high": 0.02032, "low": 0.02011, "close": 0.02029, "volume": 1160530.86, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 0.02023, "high": 0.02023, "low": 0.02004, "close": 0.02005, "volume": 193141.79, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 0.02016, "high": 0.02036, "low": 0.02014, "close": 0.02036, "volume": 98034.64, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 0.02041, "high": 0.02044, "low": 0.02013, "close": 0.02013, "volume": 366422.85, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 0.02019, "high": 0.0205, "low": 0.02019, "close": 0.02041, "volume": 140494.03, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 0.02043, "high": 0.02043, "low": 0.02039, "close": 0.02039, "volume": 1053.22, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 0.02004, "high": 0.02004, "low": 0.01995, "close": 0.01995, "volume": 676861.4, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 0.02002, "high": 0.02002, "low": 0.01961, "close": 0.01977, "volume": 94125.79, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 0.01984, "high": 0.02025, "low": 0.01984, "close": 0.02025, "volume": 53395.58, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 0.02027, "high": 0.02035, "low": 0.02021, "close": 0.02035, "volume": 12828.7, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 0.02039, "high": 0.0211, "low": 0.02037, "close": 0.02097, "volume": 2175176.1, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 0.0207, "high": 0.02076, "low": 0.02032, "close": 0.02053, "volume": 182752.26, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 0.02066, "high": 0.02074, "low": 0.02051, "close": 0.02074, "volume": 204364.8, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 0.0207, "high": 0.02096, "low": 0.02059, "close": 0.02096, "volume": 223432.5, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 0.02068, "high": 0.02076, "low": 0.02057, "close": 0.02071, "volume": 165457.16, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 0.0207, "high": 0.0208, "low": 0.0204, "close": 0.0204, "volume": 301652.25, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 0.0205, "high": 0.02073, "low": 0.02044, "close": 0.02068, "volume": 1163345.52, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 0.02069, "high": 0.02085, "low": 0.02051, "close": 0.02051, "volume": 445402.05, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 0.02041, "high": 0.02064, "low": 0.0203, "close": 0.02064, "volume": 56244.17, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 0.02071, "high": 0.02071, "low": 0.02058, "close": 0.02058, "volume": 47640.52, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 0.02068, "high": 0.02076, "low": 0.02064, "close": 0.02064, "volume": 116347.58, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 0.02064, "high": 0.02071, "low": 0.02059, "close": 0.02064, "volume": 287792.46, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 0.02065, "high": 0.02105, "low": 0.02062, "close": 0.02104, "volume": 2868383.86, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 0.02103, "high": 0.02106, "low": 0.02072, "close": 0.02075, "volume": 1047956.19, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 0.02074, "high": 0.02077, "low": 0.02051, "close": 0.02052, "volume": 441505.97, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 0.02051, "high": 0.02057, "low": 0.02033, "close": 0.02053, "volume": 83010.04, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 0.02044, "high": 0.02062, "low": 0.02044, "close": 0.02062, "volume": 139399.73, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 0.02055, "high": 0.02055, "low": 0.02042, "close": 0.02044, "volume": 149860.03, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 0.02043, "high": 0.02043, "low": 0.01951, "close": 0.01981, "volume": 1669530.58, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 0.01978, "high": 0.01993, "low": 0.01963, "close": 0.0197, "volume": 552332.73, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 0.01967, "high": 0.01988, "low": 0.01967, "close": 0.01984, "volume": 176561.38, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 0.01978, "high": 0.01984, "low": 0.01966, "close": 0.01967, "volume": 147556.09, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 0.01962, "high": 0.01971, "low": 0.0195, "close": 0.01962, "volume": 165169.66, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 0.01972, "high": 0.01973, "low": 0.01969, "close": 0.01972, "volume": 37684.59, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 0.01972, "high": 0.01979, "low": 0.0197, "close": 0.01973, "volume": 1538858.11, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 0.01967, "high": 0.01981, "low": 0.01967, "close": 0.01972, "volume": 531557.33, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 0.01974, "high": 0.01981, "low": 0.01956, "close": 0.01964, "volume": 856317.94, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 0.01958, "high": 0.01982, "low": 0.01948, "close": 0.01982, "volume": 674168.0, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 0.01975, "high": 0.02007, "low": 0.01975, "close": 0.02007, "volume": 421841.74, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 0.02009, "high": 0.02017, "low": 0.02007, "close": 0.0201, "volume": 728729.94, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 0.02014, "high": 0.02018, "low": 0.02014, "close": 0.02018, "volume": 163176.78, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 0.02025, "high": 0.02035, "low": 0.02018, "close": 0.02033, "volume": 64811.93, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 24737.84, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 769.58, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 0.02025, "high": 0.02025, "low": 0.02021, "close": 0.02021, "volume": 296.07, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 0.02031, "high": 0.02031, "low": 0.0201, "close": 0.0201, "volume": 29847.3, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 72597.56, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 0.02023, "high": 0.02023, "low": 0.02016, "close": 0.02022, "volume": 1626361.51, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 0.02029, "high": 0.02029, "low": 0.02022, "close": 0.02022, "volume": 10368.59, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 0.02024, "high": 0.02025, "low": 0.02019, "close": 0.02019, "volume": 98561.1, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 0.02032, "high": 0.02037, "low": 0.02023, "close": 0.02028, "volume": 1728074.11, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 0.02028, "high": 0.02033, "low": 0.02024, "close": 0.02029, "volume": 300865.76, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 0.02041, "high": 0.02044, "low": 0.02032, "close": 0.02032, "volume": 61553.15, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 0.02031, "high": 0.02034, "low": 0.02029, "close": 0.02032, "volume": 35026.29, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 0.02035, "high": 0.02046, "low": 0.02035, "close": 0.02038, "volume": 59479.94, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 3136.17, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 0.0205, "high": 0.02053, "low": 0.02044, "close": 0.02046, "volume": 27093.98, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 0.02024, "high": 0.02035, "low": 0.02024, "close": 0.02035, "volume": 5062.97, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 0.0203, "high": 0.02035, "low": 0.02029, "close": 0.02035, "volume": 73650.19, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 0.02022, "high": 0.02022, "low": 0.02014, "close": 0.02014, "volume": 7800.0, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 0.02001, "high": 0.02014, "low": 0.02, "close": 0.02005, "volume": 521507.95, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 0.02003, "high": 0.02003, "low": 0.01994, "close": 0.01997, "volume": 279468.27, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 0.01999, "high": 0.02075, "low": 0.01996, "close": 0.0207, "volume": 678528.46, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 0.02061, "high": 0.021, "low": 0.02061, "close": 0.02086, "volume": 647241.07, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 0.02091, "high": 0.02116, "low": 0.02075, "close": 0.02075, "volume": 3095701.09, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 0.02085, "high": 0.02123, "low": 0.02083, "close": 0.02119, "volume": 184345.23, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 0.02112, "high": 0.02145, "low": 0.02107, "close": 0.02145, "volume": 141353.92, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 0.02142, "high": 0.02175, "low": 0.02117, "close": 0.02175, "volume": 2897805.22, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 0.02161, "high": 0.02204, "low": 0.02161, "close": 0.02186, "volume": 649762.57, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 0.02194, "high": 0.02219, "low": 0.02183, "close": 0.0221, "volume": 1006966.89, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 0.02212, "high": 0.02215, "low": 0.02192, "close": 0.02205, "volume": 553630.27, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 0.02205, "high": 0.02206, "low": 0.02196, "close": 0.022, "volume": 143129.4, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 0.02204, "high": 0.02204, "low": 0.02196, "close": 0.02199, "volume": 387452.84, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 0.02213, "high": 0.02231, "low": 0.02213, "close": 0.02222, "volume": 33999.66, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 0.02217, "high": 0.02222, "low": 0.02217, "close": 0.02218, "volume": 22944.61, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 0.02219, "high": 0.02228, "low": 0.0221, "close": 0.0221, "volume": 122508.6, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 0.0221, "high": 0.0221, "low": 0.02182, "close": 0.02182, "volume": 496449.42, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 0.02187, "high": 0.02187, "low": 0.02143, "close": 0.0215, "volume": 313428.04, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 0.02152, "high": 0.0217, "low": 0.02152, "close": 0.0217, "volume": 13467.03, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 0.02165, "high": 0.02169, "low": 0.02165, "close": 0.02169, "volume": 30183.09, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 0.02155, "high": 0.02155, "low": 0.02137, "close": 0.02138, "volume": 48806.09, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 0.02168, "high": 0.02193, "low": 0.02157, "close": 0.02187, "volume": 1255984.04, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 0.02183, "high": 0.02285, "low": 0.02183, "close": 0.02285, "volume": 2833103.15, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 0.0229, "high": 0.02342, "low": 0.02285, "close": 0.02285, "volume": 2857750.01, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 0.02313, "high": 0.02344, "low": 0.02302, "close": 0.02312, "volume": 2060678.5, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 0.02305, "high": 0.02332, "low": 0.02305, "close": 0.02332, "volume": 149173.75, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 0.02332, "high": 0.02352, "low": 0.02326, "close": 0.02352, "volume": 273870.03, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 0.02352, "high": 0.035, "low": 0.02336, "close": 0.02336, "volume": 3149101.4, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 0.02337, "high": 0.02337, "low": 0.0232, "close": 0.02332, "volume": 157498.15, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 0.02347, "high": 0.02348, "low": 0.02345, "close": 0.02345, "volume": 9610.23, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 0.02348, "high": 0.02362, "low": 0.02348, "close": 0.02358, "volume": 269331.61, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 0.02358, "high": 0.02358, "low": 0.02315, "close": 0.02342, "volume": 795320.41, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 0.02336, "high": 0.02348, "low": 0.02332, "close": 0.02332, "volume": 236198.17, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 0.02334, "high": 0.02345, "low": 0.02329, "close": 0.02329, "volume": 841526.92, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 0.02338, "high": 0.0234, "low": 0.02317, "close": 0.02317, "volume": 100905.51, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 0.02327, "high": 0.02342, "low": 0.02324, "close": 0.02342, "volume": 4634.29, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 0.0234, "high": 0.0234, "low": 0.02329, "close": 0.02329, "volume": 3984.29, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 0.02336, "high": 0.02351, "low": 0.02306, "close": 0.02318, "volume": 295792.96, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 0.02329, "high": 0.02329, "low": 0.02318, "close": 0.02318, "volume": 5100.73, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 0.02308, "high": 0.02308, "low": 0.02297, "close": 0.02297, "volume": 11734.9, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 0.02288, "high": 0.02308, "low": 0.02268, "close": 0.02297, "volume": 491627.2, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 0.02303, "high": 0.02303, "low": 0.02293, "close": 0.02294, "volume": 21593.46, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 0.02301, "high": 0.0231, "low": 0.02301, "close": 0.0231, "volume": 9855.93, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 0.02313, "high": 0.02314, "low": 0.02297, "close": 0.02313, "volume": 55869.98, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 0.02312, "high": 0.02417, "low": 0.02296, "close": 0.02417, "volume": 4402177.61, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 0.02417, "high": 0.025, "low": 0.02394, "close": 0.02478, "volume": 2088968.02, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 0.0246, "high": 0.02486, "low": 0.02437, "close": 0.02482, "volume": 465798.23, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 0.02474, "high": 0.02511, "low": 0.02474, "close": 0.02505, "volume": 152904.23, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 0.02501, "high": 0.0252, "low": 0.02481, "close": 0.02503, "volume": 587309.26, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 0.02498, "high": 0.02503, "low": 0.02478, "close": 0.02489, "volume": 645109.39, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 0.02502, "high": 0.02503, "low": 0.02415, "close": 0.02419, "volume": 12132812.44, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 0.0242, "high": 0.02468, "low": 0.02363, "close": 0.02425, "volume": 20706140.75, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 0.02426, "high": 0.02431, "low": 0.02332, "close": 0.02352, "volume": 29092938.15, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 0.02352, "high": 0.02365, "low": 0.02308, "close": 0.02343, "volume": 25009258.88, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 0.02342, "high": 0.02376, "low": 0.0233, "close": 0.02376, "volume": 7347716.91, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 0.02379, "high": 0.02395, "low": 0.02371, "close": 0.02395, "volume": 391692.81, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 0.024, "high": 0.02414, "low": 0.02366, "close": 0.02387, "volume": 276590.91, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 0.02414, "high": 0.02425, "low": 0.02403, "close": 0.02409, "volume": 288093.25, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 0.024, "high": 0.02414, "low": 0.024, "close": 0.0241, "volume": 219059.24, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 0.02417, "high": 0.02417, "low": 0.02399, "close": 0.02403, "volume": 4404.91, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 17723.88, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 0.02416, "high": 0.02423, "low": 0.02408, "close": 0.02408, "volume": 7533.04, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 0.02394, "high": 0.02394, "low": 0.02387, "close": 0.0239, "volume": 101127.36, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 0.0241, "high": 0.02417, "low": 0.02403, "close": 0.02417, "volume": 25528.69, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 0.02416, "high": 0.02418, "low": 0.0241, "close": 0.0241, "volume": 4138.04, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 0.024, "high": 0.024, "low": 0.02373, "close": 0.02383, "volume": 15511.97, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 0.02365, "high": 0.02365, "low": 0.02361, "close": 0.02361, "volume": 891.15, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 0.02354, "high": 0.02357, "low": 0.02305, "close": 0.02357, "volume": 600628.69, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 0.02339, "high": 0.02396, "low": 0.02313, "close": 0.02338, "volume": 747390.87, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 0.02345, "high": 0.02364, "low": 0.02314, "close": 0.02314, "volume": 23366.91, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 0.0231, "high": 0.02337, "low": 0.02263, "close": 0.02293, "volume": 227000.05, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 0.02295, "high": 0.02313, "low": 0.02239, "close": 0.02253, "volume": 114446.54, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 0.02242, "high": 0.02242, "low": 0.02164, "close": 0.02164, "volume": 372373.37, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 0.02167, "high": 0.02197, "low": 0.02163, "close": 0.02193, "volume": 553375.8, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 0.02187, "high": 0.0221, "low": 0.02166, "close": 0.0221, "volume": 448467.88, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 0.0221, "high": 0.02211, "low": 0.02185, "close": 0.02194, "volume": 23988.78, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 0.02197, "high": 0.02205, "low": 0.02183, "close": 0.02188, "volume": 217294.33, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 0.02187, "high": 0.02192, "low": 0.02175, "close": 0.02181, "volume": 21203206.67, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 0.02181, "high": 0.02198, "low": 0.02153, "close": 0.02171, "volume": 19853087.47, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 0.02181, "high": 0.0219, "low": 0.02177, "close": 0.02182, "volume": 107318.72, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 0.02182, "high": 0.02189, "low": 0.0218, "close": 0.02189, "volume": 84719.61, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 0.02183, "high": 0.02191, "low": 0.02166, "close": 0.02184, "volume": 357587.53, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 0.02191, "high": 0.02229, "low": 0.02191, "close": 0.02229, "volume": 2057985.27, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 0.0221, "high": 0.0221, "low": 0.02193, "close": 0.02208, "volume": 488357.49, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 0.02198, "high": 0.022, "low": 0.02182, "close": 0.02182, "volume": 51896.89, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 0.02194, "high": 0.02227, "low": 0.02194, "close": 0.02225, "volume": 98171.77, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 0.02221, "high": 0.02244, "low": 0.02199, "close": 0.02224, "volume": 605990.95, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 0.02226, "high": 0.02241, "low": 0.02225, "close": 0.02231, "volume": 49959.87, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 0.02239, "high": 0.02239, "low": 0.02224, "close": 0.02224, "volume": 30074.79, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 0.02236, "high": 0.02244, "low": 0.02217, "close": 0.02244, "volume": 2604.13, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 0.0224, "high": 0.02256, "low": 0.02235, "close": 0.02255, "volume": 653249.25, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 0.0225, "high": 0.02277, "low": 0.02246, "close": 0.02271, "volume": 107016.34, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 0.02257, "high": 0.02257, "low": 0.02225, "close": 0.02225, "volume": 184861.89, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 0.02219, "high": 0.02251, "low": 0.02214, "close": 0.02251, "volume": 311633.6, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 0.02254, "high": 0.02282, "low": 0.02248, "close": 0.02272, "volume": 148799.38, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 0.02258, "high": 0.02275, "low": 0.02256, "close": 0.02275, "volume": 7615.8, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 0.02273, "high": 0.02275, "low": 0.02265, "close": 0.02271, "volume": 2142.31, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 0.02271, "high": 0.02285, "low": 0.02267, "close": 0.0227, "volume": 760912.52, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 0.02266, "high": 0.02267, "low": 0.02239, "close": 0.02243, "volume": 1556649.88, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 0.02257, "high": 0.02282, "low": 0.0225, "close": 0.02264, "volume": 1459270.85, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 0.02268, "high": 0.02268, "low": 0.022, "close": 0.02206, "volume": 3557631.97, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 0.02205, "high": 0.02235, "low": 0.021, "close": 0.02228, "volume": 3921754.63, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 0.02228, "high": 0.02239, "low": 0.02217, "close": 0.0222, "volume": 3928516.38, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 0.02221, "high": 0.0224, "low": 0.02214, "close": 0.02225, "volume": 4713809.9, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 0.02225, "high": 0.02231, "low": 0.02196, "close": 0.022, "volume": 7924461.83, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 0.02199, "high": 0.02261, "low": 0.02196, "close": 0.02259, "volume": 6867671.63, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 0.02265, "high": 0.02281, "low": 0.02252, "close": 0.02257, "volume": 3921744.16, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 0.02257, "high": 0.02265, "low": 0.02238, "close": 0.02248, "volume": 4747215.97, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 0.02249, "high": 0.02258, "low": 0.02239, "close": 0.02243, "volume": 9125322.02, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 0.02243, "high": 0.02246, "low": 0.02226, "close": 0.02243, "volume": 7752937.89, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 0.02244, "high": 0.02319, "low": 0.02242, "close": 0.02312, "volume": 1788266.17, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 0.02314, "high": 0.02314, "low": 0.02279, "close": 0.02288, "volume": 840538.44, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 0.02282, "high": 0.02298, "low": 0.02275, "close": 0.02291, "volume": 925257.76, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 0.02291, "high": 0.02354, "low": 0.02288, "close": 0.02345, "volume": 2963197.31, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 0.02342, "high": 0.02371, "low": 0.02341, "close": 0.02369, "volume": 2367709.34, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 0.02359, "high": 0.02401, "low": 0.02348, "close": 0.02401, "volume": 1342596.56, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 0.02401, "high": 0.02402, "low": 0.02342, "close": 0.02355, "volume": 2639078.58, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 0.02356, "high": 0.02369, "low": 0.02344, "close": 0.02349, "volume": 876438.29, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 0.02349, "high": 0.02367, "low": 0.02296, "close": 0.02308, "volume": 2992917.27, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 0.02307, "high": 0.02326, "low": 0.02296, "close": 0.02311, "volume": 1430748.6, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 0.02315, "high": 0.02323, "low": 0.023, "close": 0.02309, "volume": 338930.4, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 0.02308, "high": 0.02337, "low": 0.02308, "close": 0.02331, "volume": 666493.49, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 0.02337, "high": 0.02345, "low": 0.0232, "close": 0.02345, "volume": 479235.46, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 0.02353, "high": 0.02366, "low": 0.02349, "close": 0.02364, "volume": 746911.4, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 0.02366, "high": 0.02367, "low": 0.02339, "close": 0.02344, "volume": 1518663.19, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 0.02349, "high": 0.02369, "low": 0.02338, "close": 0.02362, "volume": 1259001.93, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 0.02365, "high": 0.02403, "low": 0.02354, "close": 0.02394, "volume": 1271869.37, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 0.02395, "high": 0.02428, "low": 0.02395, "close": 0.02428, "volume": 3138279.64, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 0.02425, "high": 0.02441, "low": 0.02385, "close": 0.02441, "volume": 705071.47, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 0.02441, "high": 0.02448, "low": 0.02409, "close": 0.02416, "volume": 1694348.46, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 0.02416, "high": 0.02434, "low": 0.02397, "close": 0.02409, "volume": 1678709.31, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 0.0241, "high": 0.02434, "low": 0.0241, "close": 0.02421, "volume": 1526494.38, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 0.02423, "high": 0.02429, "low": 0.02398, "close": 0.02398, "volume": 1394955.17, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 0.02394, "high": 0.02429, "low": 0.02394, "close": 0.02424, "volume": 3229155.11, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 0.02423, "high": 0.02433, "low": 0.024, "close": 0.02419, "volume": 1010819.85, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 0.02415, "high": 0.02424, "low": 0.02412, "close": 0.02418, "volume": 915566.87, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 0.02418, "high": 0.02418, "low": 0.02369, "close": 0.02403, "volume": 1384945.73, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 0.02391, "high": 0.02403, "low": 0.02382, "close": 0.02392, "volume": 2345164.09, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 0.02393, "high": 0.02411, "low": 0.02389, "close": 0.02406, "volume": 1537290.65, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 0.02407, "high": 0.02409, "low": 0.02389, "close": 0.02408, "volume": 1552439.31, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 0.02408, "high": 0.02418, "low": 0.02383, "close": 0.0241, "volume": 1321807.69, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 0.02411, "high": 0.02411, "low": 0.02383, "close": 0.02393, "volume": 736048.51, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 0.02394, "high": 0.02405, "low": 0.02384, "close": 0.02386, "volume": 763494.82, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 0.0238, "high": 0.0238, "low": 0.02323, "close": 0.02342, "volume": 4387398.88, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 0.02339, "high": 0.02354, "low": 0.02279, "close": 0.02342, "volume": 4760120.6, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 0.02335, "high": 0.02353, "low": 0.02298, "close": 0.02331, "volume": 4391167.45, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 0.02328, "high": 0.02336, "low": 0.02322, "close": 0.02332, "volume": 1444780.77, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 0.02334, "high": 0.02337, "low": 0.02325, "close": 0.02325, "volume": 944662.4, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 0.0232, "high": 0.02345, "low": 0.02317, "close": 0.02332, "volume": 797449.08, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 0.02333, "high": 0.02339, "low": 0.02327, "close": 0.02327, "volume": 146014.88, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 0.0232, "high": 0.02327, "low": 0.02306, "close": 0.02307, "volume": 358633.14, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 0.02305, "high": 0.02313, "low": 0.02288, "close": 0.02301, "volume": 674040.34, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 0.02309, "high": 0.02329, "low": 0.02306, "close": 0.02309, "volume": 554585.28, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 0.02318, "high": 0.0234, "low": 0.02317, "close": 0.02334, "volume": 903903.85, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 0.02337, "high": 0.02342, "low": 0.02326, "close": 0.02326, "volume": 164411.54, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 0.0233, "high": 0.02336, "low": 0.02326, "close": 0.02335, "volume": 519417.51, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 0.02338, "high": 0.02338, "low": 0.02318, "close": 0.02327, "volume": 778019.5, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 0.02325, "high": 0.02335, "low": 0.02319, "close": 0.02329, "volume": 397882.63, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 0.02328, "high": 0.02328, "low": 0.02304, "close": 0.02304, "volume": 26678.35, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 0.02297, "high": 0.02305, "low": 0.02292, "close": 0.02305, "volume": 203410.12, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 0.02306, "high": 0.02319, "low": 0.02294, "close": 0.02305, "volume": 779275.44, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 0.02312, "high": 0.02337, "low": 0.02306, "close": 0.02337, "volume": 215138.33, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 0.02332, "high": 0.02335, "low": 0.02322, "close": 0.0233, "volume": 191468.76, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 0.02322, "high": 0.02389, "low": 0.02322, "close": 0.02382, "volume": 931196.06, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 0.02379, "high": 0.02381, "low": 0.02367, "close": 0.02373, "volume": 147030.03, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 0.02379, "high": 0.02442, "low": 0.02373, "close": 0.0243, "volume": 2443468.83, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 0.02423, "high": 0.02452, "low": 0.02406, "close": 0.02422, "volume": 1315030.47, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 0.02419, "high": 0.02434, "low": 0.02406, "close": 0.02425, "volume": 373682.73, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 0.02429, "high": 0.02447, "low": 0.02416, "close": 0.02427, "volume": 1756954.4, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 0.02424, "high": 0.02439, "low": 0.02412, "close": 0.02414, "volume": 434544.43, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 0.02423, "high": 0.02438, "low": 0.02423, "close": 0.02438, "volume": 77035.25, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 0.02441, "high": 0.02463, "low": 0.02432, "close": 0.02436, "volume": 2977830.64, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 0.02442, "high": 0.02442, "low": 0.02341, "close": 0.02406, "volume": 2420318.71, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 0.02409, "high": 0.0242, "low": 0.02392, "close": 0.024, "volume": 87047.46, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 0.02397, "high": 0.02435, "low": 0.02396, "close": 0.02424, "volume": 704259.36, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 0.02428, "high": 0.02471, "low": 0.02425, "close": 0.02436, "volume": 954902.18, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 0.0244, "high": 0.02487, "low": 0.02418, "close": 0.0246, "volume": 565936.25, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 0.02462, "high": 0.02472, "low": 0.02448, "close": 0.02465, "volume": 717872.21, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 0.02456, "high": 0.02472, "low": 0.02416, "close": 0.02459, "volume": 942162.64, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 0.02466, "high": 0.02466, "low": 0.02389, "close": 0.02405, "volume": 442847.05, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 0.024, "high": 0.024, "low": 0.02363, "close": 0.02374, "volume": 1934562.39, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 0.02389, "high": 0.02404, "low": 0.02388, "close": 0.02399, "volume": 71619.97, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 0.02405, "high": 0.02421, "low": 0.02388, "close": 0.02405, "volume": 250028.65, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 0.02419, "high": 0.02449, "low": 0.02419, "close": 0.02442, "volume": 118749.74, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 0.02446, "high": 0.02449, "low": 0.0242, "close": 0.02425, "volume": 59100.74, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 0.02438, "high": 0.02438, "low": 0.02417, "close": 0.02417, "volume": 34357.82, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 0.02434, "high": 0.02434, "low": 0.02417, "close": 0.02422, "volume": 17395.91, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 0.02419, "high": 0.02425, "low": 0.02391, "close": 0.02405, "volume": 94881.93, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 0.02403, "high": 0.02412, "low": 0.02403, "close": 0.02412, "volume": 11966.47, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 0.02403, "high": 0.02403, "low": 0.02369, "close": 0.02377, "volume": 141416.39, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 0.02391, "high": 0.02403, "low": 0.02378, "close": 0.02401, "volume": 31602.61, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 0.02405, "high": 0.02405, "low": 0.0237, "close": 0.0237, "volume": 159408.58, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 0.02385, "high": 0.02385, "low": 0.0234, "close": 0.0234, "volume": 259101.71, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 0.0234, "high": 0.02362, "low": 0.02329, "close": 0.0236, "volume": 831552.09, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 0.0232, "high": 0.02354, "low": 0.02314, "close": 0.02354, "volume": 462342.77, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 0.02349, "high": 0.02349, "low": 0.02306, "close": 0.02314, "volume": 172122.59, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 0.02317, "high": 0.02349, "low": 0.02316, "close": 0.02349, "volume": 148650.48, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 18142.1, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 0.02321, "high": 0.02327, "low": 0.02306, "close": 0.02308, "volume": 269297.09, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 0.02305, "high": 0.02314, "low": 0.02283, "close": 0.02293, "volume": 2458396.39, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 0.02292, "high": 0.02316, "low": 0.02283, "close": 0.023, "volume": 2056777.81, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 0.023, "high": 0.02307, "low": 0.02285, "close": 0.02302, "volume": 1365705.53, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 0.02301, "high": 0.02301, "low": 0.02264, "close": 0.02273, "volume": 655702.7, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 0.02274, "high": 0.02278, "low": 0.02267, "close": 0.02278, "volume": 1149733.45, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 0.02282, "high": 0.02294, "low": 0.02281, "close": 0.02285, "volume": 514267.96, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 0.02281, "high": 0.02281, "low": 0.02253, "close": 0.02262, "volume": 811713.72, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 0.0226, "high": 0.02269, "low": 0.02254, "close": 0.02263, "volume": 543611.09, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 0.02255, "high": 0.02256, "low": 0.02214, "close": 0.02226, "volume": 1883058.01, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 0.02223, "high": 0.02238, "low": 0.02204, "close": 0.02234, "volume": 703964.7, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 0.02239, "high": 0.0228, "low": 0.02239, "close": 0.02266, "volume": 2509109.55, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 0.02267, "high": 0.0229, "low": 0.02261, "close": 0.02276, "volume": 315882.51, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 0.02281, "high": 0.02307, "low": 0.02279, "close": 0.02287, "volume": 2325613.08, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 0.02289, "high": 0.02331, "low": 0.02288, "close": 0.02331, "volume": 2444504.89, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 0.02336, "high": 0.0236, "low": 0.02324, "close": 0.02357, "volume": 1048025.45, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 0.02361, "high": 0.02372, "low": 0.02327, "close": 0.02363, "volume": 1022654.41, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 0.02361, "high": 0.02368, "low": 0.02343, "close": 0.02356, "volume": 926405.66, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 0.02359, "high": 0.02394, "low": 0.02359, "close": 0.02394, "volume": 5499051.75, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 0.02381, "high": 0.02392, "low": 0.02363, "close": 0.02373, "volume": 1836714.32, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 0.02376, "high": 0.02377, "low": 0.02346, "close": 0.02353, "volume": 552753.78, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 0.0235, "high": 0.02384, "low": 0.02349, "close": 0.02375, "volume": 818849.21, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 0.0237, "high": 0.02391, "low": 0.02353, "close": 0.02391, "volume": 798847.07, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 0.02385, "high": 0.02398, "low": 0.02367, "close": 0.0239, "volume": 412785.96, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 0.02379, "high": 0.02385, "low": 0.02357, "close": 0.02372, "volume": 391504.79, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 0.02372, "high": 0.02376, "low": 0.02363, "close": 0.02371, "volume": 585550.66, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 0.02376, "high": 0.02381, "low": 0.02331, "close": 0.02351, "volume": 562222.67, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 0.02351, "high": 0.02357, "low": 0.02327, "close": 0.02342, "volume": 1548888.19, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 0.02341, "high": 0.0235, "low": 0.02336, "close": 0.0234, "volume": 352294.46, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 0.02341, "high": 0.02361, "low": 0.0234, "close": 0.02349, "volume": 352629.28, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 0.02349, "high": 0.02353, "low": 0.02341, "close": 0.02352, "volume": 718436.47, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 0.02353, "high": 0.02357, "low": 0.02343, "close": 0.02357, "volume": 302156.91, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 0.02356, "high": 0.02357, "low": 0.02342, "close": 0.0235, "volume": 580929.36, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 0.0235, "high": 0.02356, "low": 0.02327, "close": 0.02342, "volume": 524124.28, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 0.0234, "high": 0.02345, "low": 0.02322, "close": 0.02326, "volume": 364588.73, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 0.02323, "high": 0.02337, "low": 0.0231, "close": 0.02322, "volume": 770129.01, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 0.02319, "high": 0.02338, "low": 0.02316, "close": 0.02326, "volume": 563574.4, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 0.02324, "high": 0.02335, "low": 0.02315, "close": 0.02321, "volume": 317922.57, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 0.02316, "high": 0.02333, "low": 0.02305, "close": 0.02319, "volume": 498772.41, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 0.02319, "high": 0.02324, "low": 0.02311, "close": 0.02313, "volume": 585861.42, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 0.02314, "high": 0.02349, "low": 0.02313, "close": 0.02336, "volume": 1643929.78, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 0.02342, "high": 0.02366, "low": 0.02327, "close": 0.02329, "volume": 1227585.88, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 0.02328, "high": 0.02333, "low": 0.02299, "close": 0.02312, "volume": 1368842.83, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 0.02305, "high": 0.02311, "low": 0.02278, "close": 0.02311, "volume": 1462854.8, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 0.02314, "high": 0.02353, "low": 0.02277, "close": 0.02315, "volume": 6074431.26, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 0.02312, "high": 0.02312, "low": 0.02177, "close": 0.02194, "volume": 4437614.45, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 0.02196, "high": 0.02273, "low": 0.02187, "close": 0.02261, "volume": 2036540.68, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 0.02264, "high": 0.02273, "low": 0.02256, "close": 0.02264, "volume": 1185564.24, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 0.02261, "high": 0.02268, "low": 0.02205, "close": 0.02231, "volume": 3702672.72, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 0.02232, "high": 0.02245, "low": 0.02229, "close": 0.02245, "volume": 203831.35, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 0.02249, "high": 0.02277, "low": 0.02246, "close": 0.02262, "volume": 619176.14, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 0.02263, "high": 0.02263, "low": 0.02243, "close": 0.02247, "volume": 338598.19, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 0.02249, "high": 0.02279, "low": 0.02246, "close": 0.02277, "volume": 254323.41, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 0.02283, "high": 0.0229, "low": 0.02275, "close": 0.02275, "volume": 267367.54, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 0.02274, "high": 0.02282, "low": 0.02268, "close": 0.02268, "volume": 218977.03, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 0.02272, "high": 0.02308, "low": 0.02271, "close": 0.02307, "volume": 161737.87, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 0.0231, "high": 0.02317, "low": 0.02304, "close": 0.02304, "volume": 118642.63, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 0.02299, "high": 0.02311, "low": 0.02299, "close": 0.02311, "volume": 167641.9, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 0.02318, "high": 0.0233, "low": 0.02317, "close": 0.02322, "volume": 122965.48, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 0.02323, "high": 0.02323, "low": 0.02309, "close": 0.02323, "volume": 170079.01, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 0.02324, "high": 0.02338, "low": 0.02321, "close": 0.02335, "volume": 163388.43, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 0.0233, "high": 0.02334, "low": 0.02316, "close": 0.02334, "volume": 277075.43, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 0.02334, "high": 0.02336, "low": 0.02314, "close": 0.02315, "volume": 3074520.91, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 0.02312, "high": 0.02312, "low": 0.02289, "close": 0.02296, "volume": 3720858.75, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 0.02293, "high": 0.02341, "low": 0.0229, "close": 0.0234, "volume": 2897616.98, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 0.02341, "high": 0.02387, "low": 0.0234, "close": 0.02385, "volume": 1835009.4, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 0.02377, "high": 0.02377, "low": 0.02357, "close": 0.02359, "volume": 576344.66, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 0.02363, "high": 0.02371, "low": 0.02348, "close": 0.02353, "volume": 456275.74, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 0.02348, "high": 0.02351, "low": 0.02298, "close": 0.02311, "volume": 1699688.11, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 0.02317, "high": 0.02345, "low": 0.02312, "close": 0.02345, "volume": 980840.93, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 0.02341, "high": 0.02353, "low": 0.02336, "close": 0.02353, "volume": 343680.96, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 0.02354, "high": 0.02357, "low": 0.02335, "close": 0.02342, "volume": 76063.84, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 0.02351, "high": 0.02354, "low": 0.02344, "close": 0.02345, "volume": 353139.66, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 0.02351, "high": 0.02366, "low": 0.02351, "close": 0.02358, "volume": 348744.91, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 0.02359, "high": 0.02373, "low": 0.02352, "close": 0.02357, "volume": 512355.7, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 0.02355, "high": 0.0237, "low": 0.02355, "close": 0.02363, "volume": 709463.79, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 0.02362, "high": 0.02362, "low": 0.02344, "close": 0.02347, "volume": 206016.53, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 0.02348, "high": 0.02353, "low": 0.02337, "close": 0.02337, "volume": 429490.77, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 0.02338, "high": 0.02353, "low": 0.02338, "close": 0.02351, "volume": 61027.94, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 0.02341, "high": 0.02345, "low": 0.0234, "close": 0.02345, "volume": 98794.49, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 0.02345, "high": 0.0236, "low": 0.02344, "close": 0.0236, "volume": 80776.56, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 0.02364, "high": 0.02414, "low": 0.02364, "close": 0.0241, "volume": 1709298.63, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 0.02412, "high": 0.02413, "low": 0.02355, "close": 0.02357, "volume": 2100393.64, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 0.02354, "high": 0.02366, "low": 0.0234, "close": 0.02342, "volume": 586850.98, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 0.02343, "high": 0.02343, "low": 0.0231, "close": 0.02315, "volume": 703836.21, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 0.02317, "high": 0.02331, "low": 0.02285, "close": 0.02299, "volume": 1761674.63, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 0.0231, "high": 0.02324, "low": 0.0231, "close": 0.02324, "volume": 71655.94, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 0.0232, "high": 0.0232, "low": 0.02297, "close": 0.0231, "volume": 3366544.38, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 0.02309, "high": 0.02347, "low": 0.02293, "close": 0.02327, "volume": 1319276.94, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 0.02325, "high": 0.02325, "low": 0.02301, "close": 0.02314, "volume": 399762.35, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 0.02305, "high": 0.02317, "low": 0.02301, "close": 0.02312, "volume": 411933.9, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 0.02302, "high": 0.02306, "low": 0.02239, "close": 0.02241, "volume": 881021.06, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 0.02254, "high": 0.0229, "low": 0.02247, "close": 0.02286, "volume": 500136.79, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 0.02281, "high": 0.02294, "low": 0.02278, "close": 0.02294, "volume": 107113.9, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 0.02297, "high": 0.02304, "low": 0.02277, "close": 0.02282, "volume": 818133.34, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 0.02279, "high": 0.02279, "low": 0.02247, "close": 0.02267, "volume": 248843.26, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 0.02271, "high": 0.02277, "low": 0.02266, "close": 0.02276, "volume": 159172.82, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 0.02277, "high": 0.0229, "low": 0.02276, "close": 0.02282, "volume": 224080.18, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 0.02273, "high": 0.02284, "low": 0.02267, "close": 0.02282, "volume": 158389.85, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 0.02283, "high": 0.02283, "low": 0.02269, "close": 0.02274, "volume": 290509.38, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 0.02282, "high": 0.02307, "low": 0.02274, "close": 0.02307, "volume": 200058.47, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 0.02301, "high": 0.02301, "low": 0.02295, "close": 0.02301, "volume": 90045.03, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 0.023, "high": 0.02305, "low": 0.02292, "close": 0.02299, "volume": 92911.72, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 0.02301, "high": 0.02305, "low": 0.02288, "close": 0.0229, "volume": 940811.34, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 0.02292, "high": 0.02332, "low": 0.02291, "close": 0.02322, "volume": 521410.78, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 0.02324, "high": 0.02324, "low": 0.02303, "close": 0.02306, "volume": 1024257.73, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 0.0231, "high": 0.02317, "low": 0.02304, "close": 0.02305, "volume": 192039.99, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 0.023, "high": 0.023, "low": 0.02284, "close": 0.02292, "volume": 221773.09, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 0.02294, "high": 0.02296, "low": 0.02292, "close": 0.02292, "volume": 31983.12, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 0.02292, "high": 0.02294, "low": 0.02292, "close": 0.02294, "volume": 21695.81, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 0.02295, "high": 0.02295, "low": 0.0227, "close": 0.02272, "volume": 404947.19, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 0.02269, "high": 0.02296, "low": 0.02263, "close": 0.02291, "volume": 284093.97, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 0.02289, "high": 0.02298, "low": 0.02284, "close": 0.02284, "volume": 154809.71, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 0.02283, "high": 0.02307, "low": 0.0228, "close": 0.02305, "volume": 202476.67, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 0.02297, "high": 0.02306, "low": 0.02295, "close": 0.02298, "volume": 257297.92, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 0.02299, "high": 0.02299, "low": 0.02278, "close": 0.02289, "volume": 54778.03, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 0.02279, "high": 0.02287, "low": 0.02261, "close": 0.02261, "volume": 334237.19, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 0.02254, "high": 0.02258, "low": 0.02239, "close": 0.0224, "volume": 176988.13, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 0.02246, "high": 0.02263, "low": 0.02246, "close": 0.02261, "volume": 77449.6, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 0.02263, "high": 0.02264, "low": 0.0226, "close": 0.02261, "volume": 40631.66, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 0.02264, "high": 0.02268, "low": 0.02259, "close": 0.0226, "volume": 79060.09, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 0.02258, "high": 0.02272, "low": 0.02258, "close": 0.02271, "volume": 73984.54, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 0.02266, "high": 0.02282, "low": 0.02258, "close": 0.02282, "volume": 460492.79, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 0.0227, "high": 0.02281, "low": 0.0227, "close": 0.0228, "volume": 35548.28, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 0.02281, "high": 0.02285, "low": 0.02281, "close": 0.02285, "volume": 64336.36, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 0.02284, "high": 0.0229, "low": 0.02275, "close": 0.02275, "volume": 8300.56, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 0.02281, "high": 0.02283, "low": 0.02279, "close": 0.02282, "volume": 58409.37, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 0.02285, "high": 0.02287, "low": 0.02273, "close": 0.02287, "volume": 178103.06, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 0.02288, "high": 0.02289, "low": 0.02278, "close": 0.02278, "volume": 234326.28, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 0.0228, "high": 0.02286, "low": 0.02276, "close": 0.02276, "volume": 49881.52, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 0.02273, "high": 0.02296, "low": 0.02272, "close": 0.02294, "volume": 178083.25, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 0.02296, "high": 0.02296, "low": 0.02287, "close": 0.02287, "volume": 61439.15, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 0.02291, "high": 0.02292, "low": 0.02287, "close": 0.02292, "volume": 55000.0, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 0.02293, "high": 0.02296, "low": 0.02282, "close": 0.02295, "volume": 228143.55, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 0.02299, "high": 0.0231, "low": 0.02296, "close": 0.02301, "volume": 866477.78, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 0.023, "high": 0.02319, "low": 0.02291, "close": 0.02319, "volume": 410495.21, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 0.0232, "high": 0.0232, "low": 0.02277, "close": 0.0229, "volume": 1438214.74, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 0.02291, "high": 0.02296, "low": 0.02278, "close": 0.02292, "volume": 1089146.76, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 0.02286, "high": 0.02293, "low": 0.02274, "close": 0.02275, "volume": 161210.55, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 0.02278, "high": 0.02296, "low": 0.02277, "close": 0.02293, "volume": 258601.05, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 0.02295, "high": 0.02297, "low": 0.02286, "close": 0.02286, "volume": 99132.61, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 0.02289, "high": 0.0229, "low": 0.02285, "close": 0.02285, "volume": 89807.4, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 0.02287, "high": 0.02289, "low": 0.0227, "close": 0.0227, "volume": 188151.15, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 0.02272, "high": 0.02275, "low": 0.02271, "close": 0.02275, "volume": 63991.27, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 0.02288, "high": 0.02298, "low": 0.02288, "close": 0.02296, "volume": 472075.6, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 0.02299, "high": 0.023, "low": 0.02286, "close": 0.02286, "volume": 68507.89, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 0.02286, "high": 0.02286, "low": 0.02275, "close": 0.02283, "volume": 269862.53, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 0.02282, "high": 0.02294, "low": 0.02272, "close": 0.02283, "volume": 240935.87, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 0.02275, "high": 0.02275, "low": 0.02268, "close": 0.02268, "volume": 123136.66, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 0.02273, "high": 0.02281, "low": 0.02273, "close": 0.02278, "volume": 239578.08, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 0.02273, "high": 0.02279, "low": 0.02271, "close": 0.02274, "volume": 277378.57, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 0.02277, "high": 0.02277, "low": 0.02247, "close": 0.02249, "volume": 627868.64, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 0.02252, "high": 0.02254, "low": 0.02235, "close": 0.02247, "volume": 597144.43, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 0.02247, "high": 0.02263, "low": 0.02246, "close": 0.0226, "volume": 543410.64, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 0.02258, "high": 0.02265, "low": 0.02252, "close": 0.02265, "volume": 292312.35, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 0.02263, "high": 0.02268, "low": 0.02263, "close": 0.02268, "volume": 44123.98, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 0.02263, "high": 0.02265, "low": 0.02262, "close": 0.02264, "volume": 175018.41, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 0.02265, "high": 0.02269, "low": 0.02255, "close": 0.02255, "volume": 525181.26, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 0.02258, "high": 0.02262, "low": 0.02249, "close": 0.02255, "volume": 439480.06, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 0.02256, "high": 0.02267, "low": 0.02247, "close": 0.02257, "volume": 220864.45, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 0.02258, "high": 0.02268, "low": 0.022, "close": 0.02201, "volume": 3058706.72, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 0.02198, "high": 0.02199, "low": 0.02147, "close": 0.02192, "volume": 2382091.84, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 0.02186, "high": 0.02211, "low": 0.02186, "close": 0.02195, "volume": 1086196.57, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 0.02197, "high": 0.02203, "low": 0.02173, "close": 0.02174, "volume": 389677.03, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 0.02175, "high": 0.02198, "low": 0.02175, "close": 0.02197, "volume": 198249.8, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 0.02204, "high": 0.02207, "low": 0.02189, "close": 0.0219, "volume": 1346472.61, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 0.02182, "high": 0.02182, "low": 0.02173, "close": 0.02176, "volume": 229662.11, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 0.02178, "high": 0.02204, "low": 0.02177, "close": 0.02191, "volume": 282724.3, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 0.02193, "high": 0.02193, "low": 0.02185, "close": 0.02189, "volume": 51828.25, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 0.02191, "high": 0.02201, "low": 0.02191, "close": 0.02199, "volume": 51756.84, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 0.02205, "high": 0.02207, "low": 0.0217, "close": 0.0217, "volume": 256781.34, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 0.02173, "high": 0.02197, "low": 0.02162, "close": 0.02185, "volume": 173790.96, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 0.02189, "high": 0.02192, "low": 0.02173, "close": 0.02176, "volume": 151163.91, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 0.02176, "high": 0.02182, "low": 0.02164, "close": 0.02173, "volume": 529253.03, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 0.02171, "high": 0.02182, "low": 0.0217, "close": 0.02181, "volume": 274419.14, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 0.0218, "high": 0.02183, "low": 0.02168, "close": 0.02181, "volume": 257582.54, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 0.02184, "high": 0.02203, "low": 0.02184, "close": 0.02194, "volume": 133857.64, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 0.02196, "high": 0.02197, "low": 0.02175, "close": 0.02175, "volume": 606192.55, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 0.02178, "high": 0.02182, "low": 0.02176, "close": 0.02181, "volume": 430371.3, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 0.02173, "high": 0.02173, "low": 0.02159, "close": 0.02163, "volume": 51239.61, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 0.02164, "high": 0.02176, "low": 0.02159, "close": 0.02159, "volume": 176725.69, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 0.02166, "high": 0.02202, "low": 0.02155, "close": 0.02196, "volume": 526988.69, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 0.02195, "high": 0.02199, "low": 0.02188, "close": 0.02188, "volume": 202027.02, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 0.02192, "high": 0.02206, "low": 0.02179, "close": 0.022, "volume": 269080.25, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 0.02196, "high": 0.02214, "low": 0.02195, "close": 0.02211, "volume": 221891.63, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 0.02204, "high": 0.02211, "low": 0.02194, "close": 0.02211, "volume": 259982.62, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 0.0221, "high": 0.02211, "low": 0.02187, "close": 0.02191, "volume": 103157.83, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 0.02187, "high": 0.02197, "low": 0.02175, "close": 0.02175, "volume": 2329508.62, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 0.02181, "high": 0.02212, "low": 0.02166, "close": 0.0221, "volume": 1510807.23, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 0.02219, "high": 0.02244, "low": 0.02214, "close": 0.02241, "volume": 1480706.36, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 0.02238, "high": 0.02244, "low": 0.02227, "close": 0.02229, "volume": 535809.7, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 0.0223, "high": 0.0223, "low": 0.02207, "close": 0.02207, "volume": 92981.29, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 0.02227, "high": 0.02228, "low": 0.02221, "close": 0.02225, "volume": 110234.96, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 0.02236, "high": 0.02245, "low": 0.02233, "close": 0.02244, "volume": 205089.78, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 0.02247, "high": 0.02248, "low": 0.0224, "close": 0.02243, "volume": 239193.43, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 0.02242, "high": 0.02256, "low": 0.02241, "close": 0.02244, "volume": 195408.4, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 0.02246, "high": 0.02258, "low": 0.02245, "close": 0.02255, "volume": 633675.18, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 0.02258, "high": 0.02261, "low": 0.02253, "close": 0.02257, "volume": 95773.22, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 0.02256, "high": 0.02275, "low": 0.02252, "close": 0.0227, "volume": 297782.48, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 0.02275, "high": 0.02291, "low": 0.02274, "close": 0.02282, "volume": 1519960.91, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 0.02283, "high": 0.02313, "low": 0.02277, "close": 0.02303, "volume": 905796.83, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 0.02304, "high": 0.0232, "low": 0.02298, "close": 0.02311, "volume": 409188.2, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 0.02308, "high": 0.02329, "low": 0.02305, "close": 0.02328, "volume": 711626.86, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 0.02321, "high": 0.02328, "low": 0.02314, "close": 0.02316, "volume": 117254.55, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 0.02315, "high": 0.02322, "low": 0.02315, "close": 0.0232, "volume": 73503.78, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 0.02316, "high": 0.02321, "low": 0.02316, "close": 0.0232, "volume": 15787.05, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 0.02323, "high": 0.02333, "low": 0.0231, "close": 0.02333, "volume": 313536.37, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 0.02331, "high": 0.02335, "low": 0.02321, "close": 0.02329, "volume": 392096.98, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 0.02331, "high": 0.02334, "low": 0.02299, "close": 0.02304, "volume": 515932.15, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 0.02304, "high": 0.02324, "low": 0.02302, "close": 0.02324, "volume": 232503.01, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 0.0232, "high": 0.0232, "low": 0.02304, "close": 0.02304, "volume": 251479.85, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 0.02309, "high": 0.02322, "low": 0.02308, "close": 0.02311, "volume": 1533243.65, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 0.02311, "high": 0.02318, "low": 0.0231, "close": 0.02315, "volume": 449705.88, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 0.02317, "high": 0.02323, "low": 0.02315, "close": 0.02319, "volume": 539207.53, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 0.02321, "high": 0.02329, "low": 0.02319, "close": 0.02323, "volume": 317678.56, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 0.0232, "high": 0.02328, "low": 0.02319, "close": 0.02321, "volume": 105209.9, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 0.02316, "high": 0.02316, "low": 0.023, "close": 0.02315, "volume": 123794.14, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 0.02315, "high": 0.02322, "low": 0.02315, "close": 0.0232, "volume": 129181.96, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 0.02322, "high": 0.02336, "low": 0.02304, "close": 0.02304, "volume": 1188655.53, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 0.02316, "high": 0.02316, "low": 0.02295, "close": 0.0231, "volume": 923114.6, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 0.02313, "high": 0.02358, "low": 0.02313, "close": 0.02341, "volume": 666167.91, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 0.02347, "high": 0.02352, "low": 0.0229, "close": 0.02315, "volume": 2026293.57, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 0.02315, "high": 0.02328, "low": 0.02315, "close": 0.02324, "volume": 57734.72, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 0.02317, "high": 0.02319, "low": 0.02307, "close": 0.0231, "volume": 239302.65, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 0.02309, "high": 0.0231, "low": 0.02295, "close": 0.02303, "volume": 291272.15, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 0.02307, "high": 0.02322, "low": 0.02306, "close": 0.02318, "volume": 364434.51, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 0.0232, "high": 0.0232, "low": 0.02298, "close": 0.02303, "volume": 270918.2, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 0.02299, "high": 0.02304, "low": 0.02282, "close": 0.02303, "volume": 201508.11, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 0.02293, "high": 0.02297, "low": 0.02292, "close": 0.02296, "volume": 98077.59, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 0.02304, "high": 0.02309, "low": 0.02301, "close": 0.02307, "volume": 2638729.38, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 0.02304, "high": 0.02312, "low": 0.02299, "close": 0.02312, "volume": 5479812.06, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 0.02307, "high": 0.02311, "low": 0.02295, "close": 0.02295, "volume": 255714.17, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 0.02295, "high": 0.02298, "low": 0.02278, "close": 0.0229, "volume": 3260273.01, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 0.0229, "high": 0.02301, "low": 0.02275, "close": 0.02277, "volume": 1325408.11, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.02271, "volume": 1272393.79, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 0.02274, "high": 0.02275, "low": 0.02239, "close": 0.02245, "volume": 2212174.64, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 0.02245, "high": 0.02261, "low": 0.02244, "close": 0.02261, "volume": 8051736.42, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 0.0226, "high": 0.02285, "low": 0.0226, "close": 0.02284, "volume": 725282.1, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 0.02273, "high": 0.02294, "low": 0.02273, "close": 0.0229, "volume": 414512.93, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 0.02291, "high": 0.02291, "low": 0.02277, "close": 0.02289, "volume": 122030.76, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 0.02292, "high": 0.02292, "low": 0.02276, "close": 0.02276, "volume": 219156.67, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 0.02277, "high": 0.02288, "low": 0.02277, "close": 0.02288, "volume": 128527.84, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 0.02287, "high": 0.02294, "low": 0.0228, "close": 0.02292, "volume": 339858.58, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 0.02292, "high": 0.02302, "low": 0.0229, "close": 0.02292, "volume": 340516.21, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 0.02297, "high": 0.02302, "low": 0.02294, "close": 0.02296, "volume": 176366.63, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 0.02296, "high": 0.02299, "low": 0.02294, "close": 0.02299, "volume": 99736.28, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 0.02298, "high": 0.02306, "low": 0.02296, "close": 0.02306, "volume": 25046.6, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 0.02306, "high": 0.0231, "low": 0.02299, "close": 0.02302, "volume": 259602.38, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 0.02292, "high": 0.02292, "low": 0.02284, "close": 0.02291, "volume": 222965.75, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 0.0229, "high": 0.0229, "low": 0.02251, "close": 0.02267, "volume": 317294.05, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 0.02271, "high": 0.02276, "low": 0.02261, "close": 0.02261, "volume": 238085.34, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 0.02262, "high": 0.02267, "low": 0.02257, "close": 0.0226, "volume": 459507.89, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 0.02262, "high": 0.02276, "low": 0.02262, "close": 0.02273, "volume": 422078.94, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 0.02269, "high": 0.02273, "low": 0.02263, "close": 0.02273, "volume": 279802.89, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 0.02271, "high": 0.023, "low": 0.02269, "close": 0.02296, "volume": 4147623.66, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 0.02292, "high": 0.02326, "low": 0.02292, "close": 0.02314, "volume": 3368777.46, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 0.02328, "high": 0.02359, "low": 0.02326, "close": 0.02345, "volume": 1951086.06, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 0.02347, "high": 0.02353, "low": 0.02327, "close": 0.02341, "volume": 3193882.56, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 0.02344, "high": 0.02351, "low": 0.02337, "close": 0.02341, "volume": 905499.8, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 0.02343, "high": 0.02343, "low": 0.02326, "close": 0.0233, "volume": 147997.03, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 0.02331, "high": 0.02342, "low": 0.02329, "close": 0.02336, "volume": 211497.8, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 0.02336, "high": 0.02343, "low": 0.02333, "close": 0.0234, "volume": 142215.64, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 0.02343, "high": 0.02343, "low": 0.02336, "close": 0.02336, "volume": 128702.92, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 0.02335, "high": 0.02342, "low": 0.02332, "close": 0.02342, "volume": 178107.95, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 0.0235, "high": 0.02361, "low": 0.0235, "close": 0.02357, "volume": 45548.38, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 0.02355, "high": 0.02358, "low": 0.0234, "close": 0.02343, "volume": 267795.65, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 0.02349, "high": 0.02362, "low": 0.02348, "close": 0.0235, "volume": 2588072.88, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 0.02352, "high": 0.02353, "low": 0.02347, "close": 0.02351, "volume": 125871.82, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 0.02361, "high": 0.02362, "low": 0.0234, "close": 0.02344, "volume": 93242.91, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 0.02341, "high": 0.02345, "low": 0.02339, "close": 0.02344, "volume": 205070.3, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 0.02352, "high": 0.02357, "low": 0.0235, "close": 0.02355, "volume": 137063.0, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 0.02349, "high": 0.02349, "low": 0.02346, "close": 0.02348, "volume": 9625.82, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 0.02347, "high": 0.02347, "low": 0.02316, "close": 0.0233, "volume": 395443.87, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 0.0233, "high": 0.0233, "low": 0.02312, "close": 0.02324, "volume": 108809.53, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 0.02324, "high": 0.02324, "low": 0.02319, "close": 0.02322, "volume": 185557.56, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 0.02327, "high": 0.0233, "low": 0.02327, "close": 0.0233, "volume": 14794.66, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 0.02328, "high": 0.02328, "low": 0.0232, "close": 0.02325, "volume": 382627.96, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 0.02327, "high": 0.02331, "low": 0.02316, "close": 0.02316, "volume": 84709.04, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 0.02317, "high": 0.02322, "low": 0.02317, "close": 0.0232, "volume": 14726.54, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 0.0232, "high": 0.02324, "low": 0.02318, "close": 0.02318, "volume": 4772.77, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 0.02321, "high": 0.02322, "low": 0.02306, "close": 0.0231, "volume": 71047.86, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 0.02307, "high": 0.02329, "low": 0.02307, "close": 0.02329, "volume": 199860.09, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 0.02326, "high": 0.0233, "low": 0.02312, "close": 0.02319, "volume": 99980.63, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 0.02319, "high": 0.02324, "low": 0.02316, "close": 0.02319, "volume": 8990.36, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 0.0232, "high": 0.02328, "low": 0.02319, "close": 0.02325, "volume": 67249.11, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 0.02325, "high": 0.02335, "low": 0.02321, "close": 0.0233, "volume": 83487.15, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 0.0233, "high": 0.02346, "low": 0.02328, "close": 0.02345, "volume": 188320.58, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 0.02345, "high": 0.02362, "low": 0.02344, "close": 0.02348, "volume": 297057.3, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 0.02349, "high": 0.02362, "low": 0.02349, "close": 0.02355, "volume": 290311.22, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 0.02355, "high": 0.0236, "low": 0.0235, "close": 0.02356, "volume": 114432.38, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 0.02356, "high": 0.02362, "low": 0.02338, "close": 0.02338, "volume": 335562.21, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 0.02337, "high": 0.02349, "low": 0.02337, "close": 0.02348, "volume": 282849.74, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 0.02348, "high": 0.02358, "low": 0.02348, "close": 0.02355, "volume": 228673.3, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 0.02354, "high": 0.02363, "low": 0.02354, "close": 0.02363, "volume": 32659.76, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 0.02363, "high": 0.02363, "low": 0.02351, "close": 0.02351, "volume": 29583.01, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 0.02352, "high": 0.02355, "low": 0.02347, "close": 0.0235, "volume": 121625.39, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 0.0235, "high": 0.02365, "low": 0.0235, "close": 0.02364, "volume": 75903.97, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 0.02365, "high": 0.02388, "low": 0.02365, "close": 0.02376, "volume": 1217026.63, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 0.02377, "high": 0.02383, "low": 0.02358, "close": 0.02358, "volume": 679149.35, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 0.02359, "high": 0.02374, "low": 0.02359, "close": 0.02369, "volume": 213399.52, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 0.02369, "high": 0.02369, "low": 0.02359, "close": 0.02361, "volume": 194017.96, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 0.02359, "high": 0.02359, "low": 0.02348, "close": 0.02349, "volume": 180780.21, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 0.02349, "high": 0.02352, "low": 0.02326, "close": 0.02327, "volume": 742459.22, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 0.02328, "high": 0.02338, "low": 0.02315, "close": 0.0233, "volume": 154409.79, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 0.02328, "high": 0.0234, "low": 0.02323, "close": 0.02325, "volume": 77730.37, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 0.02323, "high": 0.02323, "low": 0.02291, "close": 0.02305, "volume": 1022715.35, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 0.02303, "high": 0.02303, "low": 0.02289, "close": 0.02297, "volume": 193626.89, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 0.02295, "high": 0.02318, "low": 0.02294, "close": 0.02316, "volume": 229925.48, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 0.02315, "high": 0.02321, "low": 0.02313, "close": 0.02313, "volume": 34632.45, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 0.02301, "high": 0.02301, "low": 0.0228, "close": 0.02287, "volume": 758232.03, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 0.02288, "high": 0.02307, "low": 0.02288, "close": 0.02303, "volume": 410498.11, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 0.02301, "high": 0.02323, "low": 0.02301, "close": 0.02318, "volume": 433300.79, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 0.02308, "high": 0.02314, "low": 0.02296, "close": 0.02314, "volume": 67615.43, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 0.02313, "high": 0.02334, "low": 0.02313, "close": 0.02328, "volume": 272813.55, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 0.02326, "high": 0.02335, "low": 0.02315, "close": 0.02319, "volume": 3097596.9, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 0.02323, "high": 0.02323, "low": 0.02265, "close": 0.02282, "volume": 941974.11, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 0.02281, "high": 0.02296, "low": 0.0228, "close": 0.0229, "volume": 294988.56, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 0.02288, "high": 0.02303, "low": 0.02288, "close": 0.02303, "volume": 553873.01, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 0.02308, "high": 0.02311, "low": 0.023, "close": 0.02302, "volume": 57077.47, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 0.02299, "high": 0.02302, "low": 0.02296, "close": 0.02302, "volume": 37447.42, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 0.02296, "high": 0.02301, "low": 0.02294, "close": 0.02301, "volume": 45539.2, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 0.02303, "high": 0.02308, "low": 0.02302, "close": 0.02308, "volume": 74915.88, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 0.02313, "high": 0.02344, "low": 0.02313, "close": 0.02331, "volume": 393503.55, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 0.02334, "high": 0.02347, "low": 0.02334, "close": 0.02347, "volume": 297637.28, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 0.02346, "high": 0.02348, "low": 0.02339, "close": 0.02346, "volume": 59739.72, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 0.0235, "high": 0.02359, "low": 0.02346, "close": 0.02355, "volume": 813231.08, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 0.02354, "high": 0.0236, "low": 0.02338, "close": 0.02345, "volume": 408507.37, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 0.02345, "high": 0.02354, "low": 0.02344, "close": 0.0235, "volume": 150002.75, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 0.02354, "high": 0.02354, "low": 0.02328, "close": 0.02331, "volume": 271723.55, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 0.02323, "high": 0.02338, "low": 0.02318, "close": 0.02338, "volume": 151374.18, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 0.02343, "high": 0.02343, "low": 0.02327, "close": 0.02327, "volume": 82381.93, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 0.02321, "high": 0.02336, "low": 0.0232, "close": 0.02323, "volume": 517459.69, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 0.02325, "high": 0.02353, "low": 0.02312, "close": 0.02344, "volume": 2490751.6, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 0.02348, "high": 0.02352, "low": 0.02334, "close": 0.02336, "volume": 518871.66, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 0.02339, "high": 0.02339, "low": 0.02269, "close": 0.02271, "volume": 3311077.76, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 0.02265, "high": 0.0229, "low": 0.02239, "close": 0.0229, "volume": 6684577.03, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 0.02285, "high": 0.02305, "low": 0.02285, "close": 0.02301, "volume": 502251.15, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 0.02304, "high": 0.02316, "low": 0.02304, "close": 0.02312, "volume": 187427.82, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 0.02308, "high": 0.02314, "low": 0.02292, "close": 0.02298, "volume": 391790.81, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 0.02302, "high": 0.02308, "low": 0.02296, "close": 0.02305, "volume": 214853.69, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 0.02305, "high": 0.02326, "low": 0.02303, "close": 0.02326, "volume": 466162.66, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 0.02323, "high": 0.02327, "low": 0.02322, "close": 0.02322, "volume": 36769.85, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 0.02315, "high": 0.02318, "low": 0.02314, "close": 0.02316, "volume": 25614.86, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 0.02322, "high": 0.02322, "low": 0.02315, "close": 0.02315, "volume": 40905.57, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 0.02318, "high": 0.02337, "low": 0.02318, "close": 0.02334, "volume": 27186.98, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 0.02332, "high": 0.02343, "low": 0.0233, "close": 0.02337, "volume": 270278.5, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 0.02339, "high": 0.02345, "low": 0.02334, "close": 0.02343, "volume": 513381.98, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0234, "volume": 64623.64, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 0.02348, "high": 0.02366, "low": 0.02347, "close": 0.02366, "volume": 782890.11, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 0.02367, "high": 0.02396, "low": 0.0236, "close": 0.0238, "volume": 2799907.8, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 0.02398, "high": 0.02412, "low": 0.02387, "close": 0.02387, "volume": 1021551.11, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 0.02396, "high": 0.02397, "low": 0.02377, "close": 0.02377, "volume": 329281.76, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 0.02394, "high": 0.02399, "low": 0.02379, "close": 0.02379, "volume": 452832.04, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 0.02382, "high": 0.02383, "low": 0.02367, "close": 0.02376, "volume": 505595.83, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 0.0238, "high": 0.02389, "low": 0.0238, "close": 0.02388, "volume": 115960.68, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 0.02391, "high": 0.02395, "low": 0.02385, "close": 0.02385, "volume": 197998.1, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 0.02386, "high": 0.02388, "low": 0.02375, "close": 0.02375, "volume": 142692.34, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 0.02381, "high": 0.02389, "low": 0.02381, "close": 0.02387, "volume": 274744.62, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 0.02386, "high": 0.02393, "low": 0.02381, "close": 0.02387, "volume": 423121.54, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 0.02385, "high": 0.02388, "low": 0.02381, "close": 0.02385, "volume": 15928.56, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 0.02392, "high": 0.02436, "low": 0.02392, "close": 0.02418, "volume": 12336669.76, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 0.02409, "high": 0.02424, "low": 0.02398, "close": 0.0242, "volume": 5441560.37, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 0.02419, "high": 0.02443, "low": 0.02401, "close": 0.02441, "volume": 12987470.82, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 0.02436, "high": 0.02451, "low": 0.02434, "close": 0.02444, "volume": 282647.81, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 0.02444, "high": 0.02451, "low": 0.02439, "close": 0.02439, "volume": 193278.62, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 0.02445, "high": 0.02452, "low": 0.0244, "close": 0.02445, "volume": 383975.73, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 0.0245, "high": 0.0245, "low": 0.02444, "close": 0.02444, "volume": 8857.4, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 0.02437, "high": 0.02448, "low": 0.02437, "close": 0.02443, "volume": 88198.1, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 0.02445, "high": 0.02445, "low": 0.02425, "close": 0.02429, "volume": 818056.44, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 0.02429, "high": 0.02435, "low": 0.02428, "close": 0.02432, "volume": 295401.15, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 0.02434, "high": 0.02439, "low": 0.02425, "close": 0.02434, "volume": 189782.73, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 0.02434, "high": 0.02434, "low": 0.02429, "close": 0.0243, "volume": 113997.79, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 0.0243, "high": 0.02435, "low": 0.02427, "close": 0.02434, "volume": 92367.64, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 0.02437, "high": 0.02443, "low": 0.02431, "close": 0.02435, "volume": 361694.94, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 0.02439, "high": 0.02462, "low": 0.02422, "close": 0.02455, "volume": 1251880.53, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 0.0245, "high": 0.0245, "low": 0.02425, "close": 0.02425, "volume": 115614.35, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 0.02437, "high": 0.02437, "low": 0.02402, "close": 0.02414, "volume": 293486.41, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 0.02398, "high": 0.02432, "low": 0.02381, "close": 0.02432, "volume": 693203.12, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 0.02434, "high": 0.02434, "low": 0.02401, "close": 0.02419, "volume": 356178.62, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 0.02416, "high": 0.02422, "low": 0.02414, "close": 0.02414, "volume": 33777.78, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 0.02412, "high": 0.02413, "low": 0.02392, "close": 0.02404, "volume": 491433.24, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 0.02401, "high": 0.02422, "low": 0.02399, "close": 0.02417, "volume": 183530.13, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 0.02417, "high": 0.0242, "low": 0.02414, "close": 0.02414, "volume": 7434.34, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 0.02415, "high": 0.02419, "low": 0.02413, "close": 0.02419, "volume": 23524.24, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 0.02425, "high": 0.02428, "low": 0.02421, "close": 0.02428, "volume": 242831.75, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 0.02438, "high": 0.02443, "low": 0.02436, "close": 0.02436, "volume": 51064.56, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 0.02439, "high": 0.02439, "low": 0.02402, "close": 0.02402, "volume": 401506.95, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 0.02411, "high": 0.02413, "low": 0.02386, "close": 0.02399, "volume": 294062.43, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 0.02403, "high": 0.02407, "low": 0.0239, "close": 0.02391, "volume": 355380.65, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 0.02391, "high": 0.024, "low": 0.02391, "close": 0.02394, "volume": 112640.53, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 0.02397, "high": 0.02399, "low": 0.02393, "close": 0.02394, "volume": 21663.44, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 0.02399, "high": 0.02402, "low": 0.02387, "close": 0.02387, "volume": 123350.67, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 0.02401, "high": 0.02404, "low": 0.02399, "close": 0.02399, "volume": 29912.94, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 0.02404, "high": 0.02413, "low": 0.02383, "close": 0.02383, "volume": 188041.07, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 0.02383, "high": 0.02401, "low": 0.02375, "close": 0.02395, "volume": 485283.65, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 0.02395, "high": 0.0241, "low": 0.02395, "close": 0.02404, "volume": 313097.28, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 0.02389, "high": 0.02399, "low": 0.02379, "close": 0.02388, "volume": 261570.75, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 0.0239, "high": 0.024, "low": 0.02389, "close": 0.02396, "volume": 81650.78, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 0.02396, "high": 0.02446, "low": 0.02396, "close": 0.02404, "volume": 1691948.0, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 0.02402, "high": 0.02403, "low": 0.02368, "close": 0.02381, "volume": 354456.36, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 0.02385, "high": 0.02403, "low": 0.02385, "close": 0.02394, "volume": 324012.65, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 0.024, "high": 0.02412, "low": 0.024, "close": 0.02407, "volume": 707778.33, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 0.02406, "high": 0.02409, "low": 0.02397, "close": 0.02405, "volume": 149019.58, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 0.02407, "high": 0.02407, "low": 0.02401, "close": 0.02404, "volume": 99700.52, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 0.02408, "high": 0.02422, "low": 0.02407, "close": 0.0241, "volume": 375626.99, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 0.02407, "high": 0.02434, "low": 0.02407, "close": 0.02433, "volume": 86165.09, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 0.02432, "high": 0.02505, "low": 0.02425, "close": 0.02425, "volume": 2214010.63, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 0.02426, "high": 0.02455, "low": 0.02426, "close": 0.02447, "volume": 270920.77, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 0.02437, "high": 0.02437, "low": 0.02416, "close": 0.02425, "volume": 665290.65, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 0.02431, "high": 0.0246, "low": 0.02431, "close": 0.02458, "volume": 503296.59, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 0.0246, "high": 0.02466, "low": 0.02437, "close": 0.02462, "volume": 795335.01, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 0.02461, "high": 0.02463, "low": 0.02454, "close": 0.02454, "volume": 423598.11, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 0.02455, "high": 0.02457, "low": 0.02433, "close": 0.02442, "volume": 158309.41, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 0.02443, "high": 0.02443, "low": 0.02437, "close": 0.02438, "volume": 120192.58, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 0.02441, "high": 0.02453, "low": 0.02441, "close": 0.02451, "volume": 76096.85, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 0.0245, "high": 0.0245, "low": 0.02426, "close": 0.02441, "volume": 418293.54, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 0.02442, "high": 0.02445, "low": 0.02426, "close": 0.02438, "volume": 310882.76, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 0.02431, "high": 0.02431, "low": 0.02398, "close": 0.02402, "volume": 264511.85, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 0.02397, "high": 0.02399, "low": 0.02383, "close": 0.02388, "volume": 145106.4, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 0.02388, "high": 0.02422, "low": 0.02383, "close": 0.02413, "volume": 383661.32, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 0.02414, "high": 0.02414, "low": 0.02409, "close": 0.02412, "volume": 18986.53, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 0.02381, "high": 0.024, "low": 0.02381, "close": 0.02396, "volume": 46589.07, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 0.02393, "high": 0.02403, "low": 0.02391, "close": 0.02399, "volume": 165082.36, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 0.02398, "high": 0.02412, "low": 0.02398, "close": 0.02407, "volume": 108636.52, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 0.02409, "high": 0.0241, "low": 0.02409, "close": 0.02409, "volume": 85363.32, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 0.02406, "high": 0.02406, "low": 0.02394, "close": 0.02395, "volume": 201641.99, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 0.02394, "high": 0.02401, "low": 0.02394, "close": 0.024, "volume": 337967.87, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 0.02402, "high": 0.02404, "low": 0.02402, "close": 0.02404, "volume": 70350.25, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 0.02402, "high": 0.02404, "low": 0.02401, "close": 0.02404, "volume": 70173.4, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 0.02404, "high": 0.02405, "low": 0.02395, "close": 0.02396, "volume": 71250.87, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 1687.37, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 0.02401, "high": 0.02406, "low": 0.02401, "close": 0.02406, "volume": 14468.06, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 0.02415, "high": 0.02416, "low": 0.02412, "close": 0.02416, "volume": 29311.56, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 0.02414, "high": 0.02414, "low": 0.02403, "close": 0.02403, "volume": 125088.48, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 0.024, "high": 0.02406, "low": 0.02396, "close": 0.02406, "volume": 220375.13, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 0.0241, "high": 0.02421, "low": 0.0241, "close": 0.02421, "volume": 42825.37, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 0.0242, "high": 0.02425, "low": 0.02418, "close": 0.02423, "volume": 455414.76, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 0.02423, "high": 0.02427, "low": 0.02423, "close": 0.02423, "volume": 93837.4, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 0.02421, "high": 0.02438, "low": 0.02421, "close": 0.02438, "volume": 81963.59, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 0.02441, "high": 0.02451, "low": 0.02441, "close": 0.02451, "volume": 111798.45, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 0.0245, "high": 0.0245, "low": 0.02438, "close": 0.02438, "volume": 27116.94, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 0.02445, "high": 0.02455, "low": 0.02445, "close": 0.02447, "volume": 141417.97, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 0.02444, "high": 0.02449, "low": 0.02442, "close": 0.02445, "volume": 60268.95, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 0.02444, "high": 0.02444, "low": 0.02436, "close": 0.02436, "volume": 4815.98, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 0.02431, "high": 0.02431, "low": 0.02428, "close": 0.02429, "volume": 401678.68, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 0.02431, "high": 0.02447, "low": 0.02429, "close": 0.02429, "volume": 183715.94, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 0.02433, "high": 0.02433, "low": 0.02427, "close": 0.02431, "volume": 29116.93, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 0.0243, "high": 0.02438, "low": 0.0243, "close": 0.02433, "volume": 45105.69, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 0.02428, "high": 0.02433, "low": 0.02425, "close": 0.02425, "volume": 97377.52, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 0.02426, "high": 0.02429, "low": 0.02421, "close": 0.02423, "volume": 48431.83, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 0.02423, "high": 0.02425, "low": 0.02406, "close": 0.02408, "volume": 640311.13, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 0.02407, "high": 0.02425, "low": 0.02403, "close": 0.02405, "volume": 245393.35, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 0.02403, "high": 0.02405, "low": 0.02397, "close": 0.02399, "volume": 316035.79, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 0.02398, "high": 0.02403, "low": 0.02398, "close": 0.02399, "volume": 307505.05, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 0.02396, "high": 0.02399, "low": 0.02396, "close": 0.02398, "volume": 27323.67, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 0.02398, "high": 0.02398, "low": 0.02389, "close": 0.02393, "volume": 13270.29, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 0.02394, "high": 0.02403, "low": 0.02388, "close": 0.02397, "volume": 215051.46, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 0.02396, "high": 0.02418, "low": 0.02396, "close": 0.02415, "volume": 209842.16, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 0.02415, "high": 0.02418, "low": 0.02415, "close": 0.02418, "volume": 44336.49, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 0.02414, "high": 0.02414, "low": 0.02409, "close": 0.0241, "volume": 41490.85, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 0.02408, "high": 0.02418, "low": 0.02407, "close": 0.02412, "volume": 236913.06, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 0.02413, "high": 0.0242, "low": 0.02413, "close": 0.02419, "volume": 43094.99, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 0.0242, "high": 0.0242, "low": 0.02415, "close": 0.02415, "volume": 23082.2, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 0.02406, "high": 0.02406, "low": 0.02389, "close": 0.02389, "volume": 172637.53, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 0.02385, "high": 0.02389, "low": 0.02376, "close": 0.02386, "volume": 508536.24, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 0.02386, "high": 0.02386, "low": 0.0237, "close": 0.02374, "volume": 38784.99, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 0.02381, "high": 0.0239, "low": 0.02381, "close": 0.02389, "volume": 239919.34, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 0.02385, "high": 0.02387, "low": 0.02378, "close": 0.0238, "volume": 425453.4, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.02378, "volume": 21901.34, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 0.02395, "high": 0.02396, "low": 0.02389, "close": 0.02389, "volume": 43299.34, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 0.02387, "high": 0.02387, "low": 0.02379, "close": 0.02384, "volume": 40354.87, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 0.02381, "high": 0.02381, "low": 0.02367, "close": 0.02373, "volume": 191416.0, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 0.02377, "high": 0.0238, "low": 0.02377, "close": 0.0238, "volume": 49911.99, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 0.02388, "high": 0.02392, "low": 0.02386, "close": 0.0239, "volume": 285916.34, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 0.02384, "high": 0.02393, "low": 0.02382, "close": 0.02386, "volume": 375630.54, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 0.02384, "high": 0.02395, "low": 0.02384, "close": 0.02394, "volume": 47264.39, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 0.02398, "high": 0.02412, "low": 0.02395, "close": 0.0241, "volume": 112950.72, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 0.02412, "high": 0.02412, "low": 0.02403, "close": 0.02404, "volume": 50051.02, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 0.02408, "high": 0.02438, "low": 0.02408, "close": 0.02438, "volume": 25065.58, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 0.0244, "high": 0.0245, "low": 0.0244, "close": 0.02442, "volume": 26744.24, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 0.02436, "high": 0.02436, "low": 0.02434, "close": 0.02434, "volume": 7426.7, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 0.02436, "high": 0.02446, "low": 0.02436, "close": 0.02438, "volume": 457072.01, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 0.02436, "high": 0.02436, "low": 0.02419, "close": 0.02419, "volume": 35051.41, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 0.02418, "high": 0.02428, "low": 0.02416, "close": 0.02427, "volume": 82902.77, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 0.02429, "high": 0.02437, "low": 0.02429, "close": 0.02437, "volume": 481223.88, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 0.0244, "high": 0.0244, "low": 0.02438, "close": 0.0244, "volume": 195355.77, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 0.02435, "high": 0.02436, "low": 0.02429, "close": 0.0243, "volume": 264794.85, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 0.02435, "high": 0.02435, "low": 0.02433, "close": 0.02433, "volume": 17601.51, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 0.02432, "high": 0.02434, "low": 0.02428, "close": 0.02434, "volume": 194598.45, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 0.02435, "high": 0.02435, "low": 0.02429, "close": 0.02431, "volume": 63462.38, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 0.02438, "high": 0.02439, "low": 0.02437, "close": 0.02439, "volume": 27609.28, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 2214.41, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 0.02436, "high": 0.02437, "low": 0.02424, "close": 0.02426, "volume": 591701.55, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 0.02428, "high": 0.02432, "low": 0.02414, "close": 0.02417, "volume": 93790.57, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 0.02418, "high": 0.02424, "low": 0.02417, "close": 0.02422, "volume": 316535.32, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 0.0243, "high": 0.02437, "low": 0.02427, "close": 0.02432, "volume": 246768.78, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 0.02431, "high": 0.02452, "low": 0.0243, "close": 0.02452, "volume": 68888.14, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 0.02454, "high": 0.02473, "low": 0.02454, "close": 0.02464, "volume": 980341.34, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 0.02468, "high": 0.02475, "low": 0.02468, "close": 0.02475, "volume": 111627.97, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 0.02473, "high": 0.02473, "low": 0.02451, "close": 0.0246, "volume": 1640158.14, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 0.02461, "high": 0.02467, "low": 0.02457, "close": 0.02462, "volume": 476868.35, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 0.02465, "high": 0.02475, "low": 0.02463, "close": 0.02469, "volume": 83012.98, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 0.02478, "high": 0.02492, "low": 0.02478, "close": 0.0249, "volume": 267201.32, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 0.02491, "high": 0.02503, "low": 0.02491, "close": 0.02501, "volume": 447131.11, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 0.02501, "high": 0.02504, "low": 0.02472, "close": 0.02487, "volume": 1016669.53, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 0.0249, "high": 0.02502, "low": 0.02476, "close": 0.02501, "volume": 370739.96, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 0.02499, "high": 0.0251, "low": 0.02497, "close": 0.02501, "volume": 525244.5, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 0.02495, "high": 0.02502, "low": 0.02484, "close": 0.025, "volume": 195793.32, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 0.02504, "high": 0.02518, "low": 0.02504, "close": 0.02514, "volume": 1539774.89, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 0.02517, "high": 0.02525, "low": 0.02507, "close": 0.02509, "volume": 341726.82, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 0.02509, "high": 0.0253, "low": 0.02509, "close": 0.0253, "volume": 221934.57, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 0.02529, "high": 0.0253, "low": 0.02514, "close": 0.02514, "volume": 241544.19, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 0.02514, "high": 0.02514, "low": 0.0249, "close": 0.0249, "volume": 157886.09, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 0.02496, "high": 0.02496, "low": 0.02482, "close": 0.02487, "volume": 89334.09, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 0.02489, "high": 0.02494, "low": 0.02485, "close": 0.02494, "volume": 417778.89, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 0.02489, "high": 0.02496, "low": 0.02482, "close": 0.02486, "volume": 512898.56, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 0.02485, "high": 0.02492, "low": 0.0248, "close": 0.02486, "volume": 180515.93, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 0.02488, "high": 0.02492, "low": 0.02485, "close": 0.02491, "volume": 75130.53, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 0.02491, "high": 0.02495, "low": 0.0248, "close": 0.02489, "volume": 183338.04, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 0.02481, "high": 0.02493, "low": 0.02479, "close": 0.02488, "volume": 99558.98, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 0.02487, "high": 0.02488, "low": 0.02471, "close": 0.02479, "volume": 143145.05, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 0.02479, "high": 0.02491, "low": 0.02479, "close": 0.0249, "volume": 122508.26, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 0.02495, "high": 0.02502, "low": 0.02495, "close": 0.02502, "volume": 107783.1, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 0.025, "high": 0.02513, "low": 0.02485, "close": 0.02487, "volume": 228981.37, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 0.02485, "high": 0.0249, "low": 0.02477, "close": 0.02482, "volume": 451285.95, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 0.02485, "high": 0.02496, "low": 0.02485, "close": 0.02496, "volume": 42130.01, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 0.02493, "high": 0.02493, "low": 0.02483, "close": 0.02489, "volume": 265425.92, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 0.02489, "high": 0.02491, "low": 0.02483, "close": 0.02491, "volume": 96422.42, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 0.02488, "high": 0.02491, "low": 0.02457, "close": 0.02458, "volume": 265989.7, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 0.02462, "high": 0.02475, "low": 0.02446, "close": 0.0245, "volume": 413995.17, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 0.02451, "high": 0.02451, "low": 0.02404, "close": 0.02415, "volume": 1210571.47, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 0.02416, "high": 0.02416, "low": 0.0239, "close": 0.02403, "volume": 244318.89, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 0.02402, "high": 0.02406, "low": 0.02396, "close": 0.02404, "volume": 822259.66, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 0.02411, "high": 0.02417, "low": 0.02406, "close": 0.02413, "volume": 275908.19, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 0.02412, "high": 0.02433, "low": 0.02411, "close": 0.02433, "volume": 99899.37, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 0.02437, "high": 0.02446, "low": 0.02433, "close": 0.02433, "volume": 626948.6, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 0.02432, "high": 0.02433, "low": 0.02426, "close": 0.02433, "volume": 20022.04, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 0.02429, "high": 0.02434, "low": 0.02429, "close": 0.02433, "volume": 294627.29, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 0.02432, "high": 0.02432, "low": 0.02415, "close": 0.02415, "volume": 95746.6, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 558095.72, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 0.02414, "high": 0.02462, "low": 0.0241, "close": 0.0244, "volume": 1215120.76, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 0.02434, "high": 0.0246, "low": 0.02425, "close": 0.0243, "volume": 600809.05, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 0.02433, "high": 0.02466, "low": 0.02429, "close": 0.02445, "volume": 405345.92, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 0.02446, "high": 0.0245, "low": 0.02411, "close": 0.02443, "volume": 760878.08, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 0.02445, "high": 0.02445, "low": 0.02431, "close": 0.02432, "volume": 61126.01, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 0.02439, "high": 0.02446, "low": 0.02439, "close": 0.02445, "volume": 57866.25, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 0.02445, "high": 0.02449, "low": 0.02424, "close": 0.02424, "volume": 483907.33, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 0.02428, "high": 0.02428, "low": 0.02417, "close": 0.02425, "volume": 529741.32, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 0.02427, "high": 0.02435, "low": 0.02426, "close": 0.02434, "volume": 433074.49, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 0.0244, "high": 0.02459, "low": 0.0244, "close": 0.02459, "volume": 11481.76, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 0.02448, "high": 0.02451, "low": 0.02442, "close": 0.02443, "volume": 5726.03, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 0.02445, "high": 0.02452, "low": 0.02443, "close": 0.02443, "volume": 29202.76, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 0.02444, "high": 0.02447, "low": 0.02436, "close": 0.02439, "volume": 42714.31, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 0.02441, "high": 0.02442, "low": 0.02432, "close": 0.02441, "volume": 145964.91, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 0.02448, "high": 0.02452, "low": 0.0244, "close": 0.02452, "volume": 148587.64, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 0.02452, "high": 0.02456, "low": 0.02452, "close": 0.02456, "volume": 145723.41, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 0.02452, "high": 0.02457, "low": 0.02449, "close": 0.02451, "volume": 20685.45, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 0.02453, "high": 0.02453, "low": 0.02448, "close": 0.0245, "volume": 26134.36, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 0.02448, "high": 0.02448, "low": 0.02436, "close": 0.02437, "volume": 320335.5, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 0.02445, "high": 0.02451, "low": 0.02441, "close": 0.02446, "volume": 26885.79, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 0.02457, "high": 0.02471, "low": 0.02452, "close": 0.02467, "volume": 434668.93, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 0.02471, "high": 0.02483, "low": 0.0247, "close": 0.02475, "volume": 205703.92, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 0.0248, "high": 0.02484, "low": 0.02476, "close": 0.02478, "volume": 348883.19, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 0.0248, "high": 0.02481, "low": 0.0247, "close": 0.0247, "volume": 51197.97, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 0.0247, "high": 0.02502, "low": 0.02467, "close": 0.02502, "volume": 213481.47, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 0.02502, "high": 0.02509, "low": 0.02492, "close": 0.02503, "volume": 388165.04, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 0.02495, "high": 0.02514, "low": 0.02495, "close": 0.02514, "volume": 128277.54, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 0.02515, "high": 0.02515, "low": 0.02505, "close": 0.02512, "volume": 177348.21, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 0.02515, "high": 0.02516, "low": 0.02507, "close": 0.02511, "volume": 83031.94, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 0.02509, "high": 0.02526, "low": 0.02509, "close": 0.02517, "volume": 246493.61, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 0.02517, "high": 0.02523, "low": 0.02517, "close": 0.02523, "volume": 79192.38, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 0.02524, "high": 0.02533, "low": 0.0252, "close": 0.02526, "volume": 190415.26, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 0.02527, "high": 0.0254, "low": 0.025, "close": 0.02518, "volume": 2312152.16, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 0.02517, "high": 0.02518, "low": 0.02514, "close": 0.02514, "volume": 31279.27, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 0.02527, "high": 0.02534, "low": 0.02522, "close": 0.02522, "volume": 150698.43, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 0.02529, "high": 0.02535, "low": 0.02529, "close": 0.02532, "volume": 233153.92, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 0.02533, "high": 0.02586, "low": 0.02531, "close": 0.02584, "volume": 2687037.55, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 0.02582, "high": 0.02596, "low": 0.02573, "close": 0.02586, "volume": 969170.38, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 0.02587, "high": 0.02589, "low": 0.02565, "close": 0.02571, "volume": 413926.56, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 0.02574, "high": 0.02588, "low": 0.02574, "close": 0.02586, "volume": 45773.46, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 0.02586, "high": 0.02595, "low": 0.02558, "close": 0.02595, "volume": 1754657.62, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 0.02593, "high": 0.02605, "low": 0.02593, "close": 0.02605, "volume": 169950.18, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 0.02609, "high": 0.02638, "low": 0.02598, "close": 0.02637, "volume": 1040449.33, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 0.02636, "high": 0.02636, "low": 0.02616, "close": 0.02617, "volume": 144826.36, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 0.02604, "high": 0.02604, "low": 0.02592, "close": 0.02601, "volume": 169676.6, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 0.026, "high": 0.02614, "low": 0.026, "close": 0.02614, "volume": 256052.89, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 0.02621, "high": 0.02621, "low": 0.026, "close": 0.02603, "volume": 35084.03, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 0.02596, "high": 0.02608, "low": 0.02596, "close": 0.02608, "volume": 201526.56, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 0.02607, "high": 0.02607, "low": 0.02568, "close": 0.02569, "volume": 159208.14, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 0.02573, "high": 0.02595, "low": 0.02573, "close": 0.02589, "volume": 2398537.49, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 0.02584, "high": 0.02592, "low": 0.02572, "close": 0.02577, "volume": 1330558.46, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 0.02564, "high": 0.02564, "low": 0.02522, "close": 0.0253, "volume": 1582185.92, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 0.02524, "high": 0.02534, "low": 0.02518, "close": 0.0253, "volume": 157796.7, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 0.02545, "high": 0.02583, "low": 0.02545, "close": 0.02581, "volume": 337305.91, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 0.02579, "high": 0.02585, "low": 0.02576, "close": 0.02577, "volume": 237208.67, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 0.02577, "high": 0.02581, "low": 0.02563, "close": 0.02581, "volume": 117851.65, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 0.02582, "high": 0.02597, "low": 0.0258, "close": 0.02584, "volume": 188038.79, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 0.02585, "high": 0.02585, "low": 0.02574, "close": 0.02574, "volume": 126494.64, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 0.02576, "high": 0.0259, "low": 0.02576, "close": 0.0259, "volume": 72144.77, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 0.02592, "high": 0.02596, "low": 0.02582, "close": 0.02584, "volume": 250616.12, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 0.02583, "high": 0.02583, "low": 0.02563, "close": 0.02565, "volume": 143381.42, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 0.02567, "high": 0.0257, "low": 0.02551, "close": 0.0256, "volume": 169091.04, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 0.0256, "high": 0.02565, "low": 0.02558, "close": 0.02563, "volume": 26163.44, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 0.02567, "high": 0.02569, "low": 0.02562, "close": 0.02565, "volume": 75634.94, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 0.02563, "high": 0.02566, "low": 0.02561, "close": 0.02566, "volume": 7090.85, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 0.02569, "high": 0.0257, "low": 0.02555, "close": 0.0256, "volume": 281283.24, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 0.02556, "high": 0.02556, "low": 0.02541, "close": 0.02549, "volume": 93568.38, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 0.02551, "high": 0.0257, "low": 0.02551, "close": 0.02566, "volume": 60564.31, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 0.02565, "high": 0.02565, "low": 0.02558, "close": 0.0256, "volume": 54412.68, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 0.02569, "high": 0.02571, "low": 0.02569, "close": 0.02571, "volume": 50971.78, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 0.02575, "high": 0.02575, "low": 0.02572, "close": 0.02572, "volume": 5010.05, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 0.02575, "high": 0.02582, "low": 0.02575, "close": 0.02578, "volume": 14133.17, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 0.02573, "high": 0.02578, "low": 0.02571, "close": 0.02577, "volume": 68469.3, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 0.02579, "high": 0.02579, "low": 0.0255, "close": 0.02556, "volume": 200697.57, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 0.02557, "high": 0.02564, "low": 0.02552, "close": 0.02564, "volume": 98809.36, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 0.02568, "high": 0.02572, "low": 0.02565, "close": 0.02565, "volume": 290487.54, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 0.02565, "high": 0.02583, "low": 0.02561, "close": 0.02583, "volume": 211345.55, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 0.02583, "high": 0.02583, "low": 0.02557, "close": 0.02561, "volume": 146218.14, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 0.02565, "high": 0.0258, "low": 0.02559, "close": 0.02578, "volume": 216659.7, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 0.0258, "high": 0.02581, "low": 0.02558, "close": 0.02567, "volume": 175232.98, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 0.02572, "high": 0.02572, "low": 0.0256, "close": 0.0256, "volume": 64404.11, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 0.02558, "high": 0.02562, "low": 0.02555, "close": 0.02556, "volume": 21865.75, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 0.02557, "high": 0.02566, "low": 0.02556, "close": 0.02564, "volume": 53504.08, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 0.02572, "high": 0.02573, "low": 0.02568, "close": 0.02568, "volume": 351655.09, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 0.02572, "high": 0.02574, "low": 0.02563, "close": 0.02572, "volume": 42291.62, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 0.02564, "high": 0.02564, "low": 0.02533, "close": 0.02555, "volume": 626338.32, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 0.02566, "high": 0.02583, "low": 0.02561, "close": 0.02579, "volume": 72427.68, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 0.02578, "high": 0.02592, "low": 0.02578, "close": 0.02592, "volume": 342505.51, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 0.02592, "high": 0.02592, "low": 0.02583, "close": 0.02592, "volume": 119497.19, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 0.02593, "high": 0.02605, "low": 0.02588, "close": 0.02605, "volume": 360285.49, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 0.02607, "high": 0.0261, "low": 0.02599, "close": 0.02599, "volume": 143979.91, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 0.026, "high": 0.02626, "low": 0.026, "close": 0.02623, "volume": 1180976.05, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 0.02631, "high": 0.02653, "low": 0.02626, "close": 0.02651, "volume": 448774.21, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 0.02654, "high": 0.02656, "low": 0.02628, "close": 0.02628, "volume": 408709.56, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 0.02628, "high": 0.02628, "low": 0.02615, "close": 0.02619, "volume": 8024.47, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 0.02623, "high": 0.02623, "low": 0.02609, "close": 0.02609, "volume": 201465.09, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 0.02608, "high": 0.02618, "low": 0.02604, "close": 0.02606, "volume": 557167.86, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 0.02608, "high": 0.02608, "low": 0.02586, "close": 0.02589, "volume": 168569.73, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 0.0259, "high": 0.0261, "low": 0.0259, "close": 0.0261, "volume": 153734.46, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 0.02609, "high": 0.02632, "low": 0.02607, "close": 0.02631, "volume": 334496.89, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 0.0263, "high": 0.0263, "low": 0.02611, "close": 0.0262, "volume": 73969.76, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 0.02626, "high": 0.02633, "low": 0.02621, "close": 0.02621, "volume": 64783.46, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 0.02625, "high": 0.02629, "low": 0.02625, "close": 0.02628, "volume": 91104.09, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 0.02629, "high": 0.0264, "low": 0.02617, "close": 0.02618, "volume": 249111.62, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 0.02611, "high": 0.0264, "low": 0.02599, "close": 0.02628, "volume": 626716.95, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 0.02629, "high": 0.02634, "low": 0.02618, "close": 0.02634, "volume": 169100.88, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 0.0263, "high": 0.0263, "low": 0.02625, "close": 0.02628, "volume": 84599.63, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 0.02624, "high": 0.02624, "low": 0.02609, "close": 0.02617, "volume": 77904.25, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 0.02621, "high": 0.02621, "low": 0.02549, "close": 0.02559, "volume": 819335.18, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 0.02552, "high": 0.0258, "low": 0.0255, "close": 0.0257, "volume": 532213.7, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 0.02573, "high": 0.02588, "low": 0.02571, "close": 0.02579, "volume": 139325.21, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 0.02582, "high": 0.02583, "low": 0.02573, "close": 0.02573, "volume": 139554.65, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 0.02572, "high": 0.02572, "low": 0.02561, "close": 0.02566, "volume": 21571.38, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 0.0257, "high": 0.02571, "low": 0.02566, "close": 0.02571, "volume": 15478.5, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 0.02573, "high": 0.02573, "low": 0.02555, "close": 0.02555, "volume": 22356.03, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 0.02559, "high": 0.02565, "low": 0.02542, "close": 0.02542, "volume": 355891.94, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 0.02544, "high": 0.02561, "low": 0.02544, "close": 0.02561, "volume": 3685.87, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 0.02561, "high": 0.02561, "low": 0.02561, "close": 0.02561, "volume": 0.0, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 0.0255, "high": 0.0255, "low": 0.0255, "close": 0.0255, "volume": 1586.98, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 0.02543, "high": 0.02553, "low": 0.02527, "close": 0.02553, "volume": 241756.07, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 0.02551, "high": 0.02553, "low": 0.02548, "close": 0.02551, "volume": 31105.46, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 0.02554, "high": 0.02554, "low": 0.02538, "close": 0.0255, "volume": 106242.38, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 0.02548, "high": 0.02568, "low": 0.0254, "close": 0.0254, "volume": 202747.32, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 0.02549, "high": 0.0255, "low": 0.0253, "close": 0.02543, "volume": 82020.69, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 0.02541, "high": 0.02554, "low": 0.02538, "close": 0.02548, "volume": 95777.79, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 0.02546, "high": 0.02547, "low": 0.02536, "close": 0.02536, "volume": 86438.78, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 0.0254, "high": 0.02547, "low": 0.02538, "close": 0.02547, "volume": 218804.22, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 0.02545, "high": 0.02554, "low": 0.02542, "close": 0.02548, "volume": 88741.95, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 0.02546, "high": 0.02552, "low": 0.02545, "close": 0.02548, "volume": 184056.52, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 0.02542, "high": 0.02545, "low": 0.02529, "close": 0.02544, "volume": 392407.94, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 0.02553, "high": 0.02553, "low": 0.02551, "close": 0.02551, "volume": 57173.13, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 0.02554, "high": 0.02555, "low": 0.02543, "close": 0.02546, "volume": 56201.81, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 0.02546, "high": 0.02547, "low": 0.02532, "close": 0.02544, "volume": 52764.02, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 0.02544, "high": 0.02554, "low": 0.02524, "close": 0.02551, "volume": 172546.93, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 0.02551, "high": 0.02554, "low": 0.02542, "close": 0.02552, "volume": 57273.42, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 0.0255, "high": 0.02556, "low": 0.02548, "close": 0.02549, "volume": 88368.45, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 0.02554, "high": 0.02559, "low": 0.02547, "close": 0.02558, "volume": 168313.46, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 0.02561, "high": 0.0257, "low": 0.0256, "close": 0.0257, "volume": 51639.37, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 0.02572, "high": 0.02584, "low": 0.02569, "close": 0.02582, "volume": 101326.9, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 0.02586, "high": 0.02592, "low": 0.02579, "close": 0.02589, "volume": 206340.03, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 0.02589, "high": 0.02602, "low": 0.02588, "close": 0.02593, "volume": 90032.7, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 0.0259, "high": 0.0259, "low": 0.02588, "close": 0.0259, "volume": 227913.02, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 0.02601, "high": 0.02625, "low": 0.02601, "close": 0.02617, "volume": 242865.41, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 0.02627, "high": 0.02643, "low": 0.02624, "close": 0.02642, "volume": 2493865.59, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 0.02644, "high": 0.02654, "low": 0.02637, "close": 0.0264, "volume": 546010.1, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 0.02638, "high": 0.02643, "low": 0.02636, "close": 0.02643, "volume": 85040.7, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 0.02641, "high": 0.02641, "low": 0.02612, "close": 0.02625, "volume": 733255.07, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 0.02628, "high": 0.02628, "low": 0.02611, "close": 0.02613, "volume": 282883.17, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 0.02615, "high": 0.02616, "low": 0.02605, "close": 0.02607, "volume": 224875.88, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 0.02608, "high": 0.02623, "low": 0.02594, "close": 0.02599, "volume": 583632.93, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 0.02595, "high": 0.02621, "low": 0.02589, "close": 0.02614, "volume": 315197.31, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 0.02612, "high": 0.02618, "low": 0.02608, "close": 0.0261, "volume": 164004.62, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 0.0261, "high": 0.02632, "low": 0.02605, "close": 0.02632, "volume": 113735.49, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 0.02632, "high": 0.02635, "low": 0.02625, "close": 0.0263, "volume": 153129.86, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 0.02627, "high": 0.02628, "low": 0.02627, "close": 0.02628, "volume": 478.38, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 0.02628, "high": 0.02656, "low": 0.02628, "close": 0.02656, "volume": 300959.49, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 0.0265, "high": 0.02652, "low": 0.02627, "close": 0.02638, "volume": 326155.06, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 0.0264, "high": 0.02642, "low": 0.02627, "close": 0.02627, "volume": 433302.31, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 0.02627, "high": 0.02633, "low": 0.0262, "close": 0.0262, "volume": 358472.57, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 0.02622, "high": 0.02622, "low": 0.02609, "close": 0.0261, "volume": 128126.54, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 0.02605, "high": 0.02617, "low": 0.026, "close": 0.02609, "volume": 137206.16, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 0.02611, "high": 0.02618, "low": 0.02611, "close": 0.02616, "volume": 280814.44, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 0.02623, "high": 0.02624, "low": 0.02591, "close": 0.02596, "volume": 711951.39, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 0.02593, "high": 0.02597, "low": 0.0258, "close": 0.02583, "volume": 470321.08, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 0.02584, "high": 0.02586, "low": 0.02374, "close": 0.02429, "volume": 9613521.19, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 0.02427, "high": 0.02433, "low": 0.02422, "close": 0.0243, "volume": 178568.09, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 0.02428, "high": 0.02436, "low": 0.02422, "close": 0.02433, "volume": 661443.75, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 0.02431, "high": 0.02447, "low": 0.02424, "close": 0.02444, "volume": 994242.26, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 0.02438, "high": 0.02444, "low": 0.02434, "close": 0.02438, "volume": 434210.21, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 0.02435, "high": 0.02448, "low": 0.02435, "close": 0.02447, "volume": 562842.26, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 0.02449, "high": 0.02472, "low": 0.02449, "close": 0.02459, "volume": 594953.94, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 0.02459, "high": 0.0246, "low": 0.02443, "close": 0.02445, "volume": 855844.92, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 0.02445, "high": 0.02458, "low": 0.02442, "close": 0.02453, "volume": 130983.48, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 0.02454, "high": 0.02454, "low": 0.02415, "close": 0.02429, "volume": 372096.02, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 0.02443, "high": 0.02445, "low": 0.02429, "close": 0.02429, "volume": 60175.8, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 0.02436, "high": 0.02452, "low": 0.02435, "close": 0.02435, "volume": 2439326.51, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 0.02432, "high": 0.02444, "low": 0.02429, "close": 0.02429, "volume": 296573.01, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 0.02413, "high": 0.02424, "low": 0.02389, "close": 0.0242, "volume": 121473.01, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 0.02425, "high": 0.02429, "low": 0.02419, "close": 0.02419, "volume": 22232.64, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 0.02408, "high": 0.02408, "low": 0.02349, "close": 0.02381, "volume": 1112498.47, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 0.02381, "high": 0.02405, "low": 0.0238, "close": 0.024, "volume": 192653.04, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 0.024, "high": 0.02418, "low": 0.02394, "close": 0.02418, "volume": 289259.35, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 0.02404, "high": 0.02408, "low": 0.02389, "close": 0.02389, "volume": 85459.9, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 0.02389, "high": 0.02397, "low": 0.02367, "close": 0.02397, "volume": 157701.04, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 0.024, "high": 0.02415, "low": 0.02398, "close": 0.02415, "volume": 188166.96, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 0.02411, "high": 0.02414, "low": 0.024, "close": 0.024, "volume": 102824.11, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 0.02408, "high": 0.0242, "low": 0.02406, "close": 0.02411, "volume": 254355.42, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 0.02412, "high": 0.02412, "low": 0.02402, "close": 0.02407, "volume": 174753.49, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 0.024, "high": 0.02427, "low": 0.024, "close": 0.0241, "volume": 221316.26, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 0.02407, "high": 0.02413, "low": 0.02406, "close": 0.02408, "volume": 237453.84, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 0.02399, "high": 0.02399, "low": 0.02392, "close": 0.02398, "volume": 152187.06, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 0.02394, "high": 0.02394, "low": 0.02367, "close": 0.02367, "volume": 397450.44, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 0.02372, "high": 0.02406, "low": 0.02365, "close": 0.02406, "volume": 422677.91, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 0.02397, "high": 0.024, "low": 0.0239, "close": 0.02394, "volume": 496604.37, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 0.02396, "high": 0.02396, "low": 0.02373, "close": 0.02376, "volume": 223259.31, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 0.02373, "high": 0.02373, "low": 0.02333, "close": 0.02336, "volume": 820440.44, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 0.02333, "high": 0.02344, "low": 0.02293, "close": 0.02312, "volume": 1504032.03, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 0.02313, "high": 0.02333, "low": 0.02298, "close": 0.02315, "volume": 509580.58, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 0.02313, "high": 0.02322, "low": 0.02295, "close": 0.0232, "volume": 1011390.56, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 0.02319, "high": 0.02319, "low": 0.02287, "close": 0.02304, "volume": 5457680.93, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 0.023, "high": 0.02317, "low": 0.02297, "close": 0.02313, "volume": 161527.68, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 0.0231, "high": 0.0231, "low": 0.02303, "close": 0.02304, "volume": 51382.69, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 0.02324, "high": 0.02345, "low": 0.02303, "close": 0.02303, "volume": 187429.68, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 0.02303, "high": 0.02317, "low": 0.02302, "close": 0.02317, "volume": 28890.8, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 0.02317, "high": 0.02317, "low": 0.023, "close": 0.02309, "volume": 149032.46, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 0.02324, "high": 0.02325, "low": 0.02306, "close": 0.02307, "volume": 177050.23, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 0.02305, "high": 0.02305, "low": 0.02299, "close": 0.023, "volume": 118154.99, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 0.02313, "high": 0.02316, "low": 0.02311, "close": 0.02316, "volume": 5634.17, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 0.02316, "high": 0.02316, "low": 0.02309, "close": 0.02309, "volume": 88074.52, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 0.0231, "high": 0.02314, "low": 0.0231, "close": 0.02314, "volume": 6393.76, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 0.02304, "high": 0.02314, "low": 0.02275, "close": 0.02283, "volume": 265436.85, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 0.0229, "high": 0.02309, "low": 0.0229, "close": 0.02309, "volume": 66589.3, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 0.02323, "high": 0.02325, "low": 0.02308, "close": 0.02312, "volume": 45217.62, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 0.02306, "high": 0.02319, "low": 0.02299, "close": 0.02314, "volume": 161807.64, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 0.02309, "high": 0.02313, "low": 0.02293, "close": 0.02293, "volume": 69787.99, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 0.02293, "high": 0.02298, "low": 0.02285, "close": 0.0229, "volume": 112796.62, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 0.02286, "high": 0.02297, "low": 0.02269, "close": 0.02294, "volume": 46050.41, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 0.02304, "high": 0.02304, "low": 0.02288, "close": 0.02295, "volume": 246500.23, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 0.02289, "high": 0.02302, "low": 0.02286, "close": 0.02286, "volume": 40332.22, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 0.0229, "high": 0.02293, "low": 0.02283, "close": 0.02284, "volume": 177076.33, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 0.02287, "high": 0.02287, "low": 0.02269, "close": 0.02279, "volume": 205143.18, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 0.02285, "high": 0.02287, "low": 0.02263, "close": 0.02277, "volume": 216951.65, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 0.0227, "high": 0.02277, "low": 0.02268, "close": 0.02269, "volume": 97312.21, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 0.02255, "high": 0.02255, "low": 0.02209, "close": 0.02218, "volume": 2217021.72, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 0.0221, "high": 0.02213, "low": 0.02196, "close": 0.0221, "volume": 370050.83, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 0.02198, "high": 0.02203, "low": 0.02198, "close": 0.02199, "volume": 75089.44, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 0.02192, "high": 0.02198, "low": 0.02192, "close": 0.02198, "volume": 12903.1, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 0.02211, "high": 0.02219, "low": 0.02208, "close": 0.02211, "volume": 1186077.97, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 0.02215, "high": 0.02218, "low": 0.02215, "close": 0.02218, "volume": 11502.98, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 0.02213, "high": 0.02213, "low": 0.02205, "close": 0.02205, "volume": 5546.68, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 0.02217, "high": 0.02224, "low": 0.02215, "close": 0.02224, "volume": 22604.5, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 0.02219, "high": 0.02226, "low": 0.02219, "close": 0.02226, "volume": 9854.97, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 0.02226, "high": 0.02233, "low": 0.02226, "close": 0.02229, "volume": 111410.31, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 45.24, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 496.16, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 0.02235, "high": 0.02235, "low": 0.02217, "close": 0.02218, "volume": 40186.21, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 323.75, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 46.19, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 76.15, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 493.31, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 0.02218, "high": 0.02223, "low": 0.02218, "close": 0.02223, "volume": 884.44, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 0.02227, "high": 0.02227, "low": 0.02223, "close": 0.02223, "volume": 1863.45, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 70.91, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 0.02244, "high": 0.02244, "low": 0.02232, "close": 0.02243, "volume": 30093.09, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 0.0224, "high": 0.02257, "low": 0.0224, "close": 0.0225, "volume": 37652.25, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 0.02246, "high": 0.02252, "low": 0.02246, "close": 0.02252, "volume": 14148.5, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 0.02252, "high": 0.02256, "low": 0.02243, "close": 0.02246, "volume": 16205.04, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 0.02251, "high": 0.02256, "low": 0.02251, "close": 0.02256, "volume": 172.34, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 0.02258, "high": 0.02259, "low": 0.02256, "close": 0.02256, "volume": 7511.6, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 67.36, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 0.02265, "high": 0.02265, "low": 0.02257, "close": 0.02257, "volume": 23540.13, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 0.02257, "high": 0.02261, "low": 0.02256, "close": 0.02261, "volume": 36032.16, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 0.0227, "high": 0.0227, "low": 0.02233, "close": 0.02233, "volume": 164053.84, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 0.02253, "high": 0.02253, "low": 0.02238, "close": 0.02238, "volume": 48872.31, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 0.02242, "high": 0.02246, "low": 0.02242, "close": 0.02246, "volume": 48686.08, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 14715.68, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 304.23, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 0.02247, "high": 0.02247, "low": 0.02245, "close": 0.02247, "volume": 61547.95, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 0.02252, "high": 0.02252, "low": 0.02243, "close": 0.02243, "volume": 2676.78, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 0.02242, "high": 0.02248, "low": 0.02242, "close": 0.02248, "volume": 542.91, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 0.02252, "high": 0.02252, "low": 0.02248, "close": 0.02248, "volume": 195087.76, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 498.04, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 0.02253, "high": 0.02256, "low": 0.02253, "close": 0.02256, "volume": 66677.46, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 0.02249, "high": 0.02249, "low": 0.02245, "close": 0.02248, "volume": 14498.81, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 0.02247, "high": 0.02256, "low": 0.02239, "close": 0.02239, "volume": 93492.38, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 0.0223, "high": 0.0223, "low": 0.02204, "close": 0.02212, "volume": 66079.73, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 302225.19, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 0.0222, "high": 0.0222, "low": 0.02199, "close": 0.02199, "volume": 47864.53, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 0.02201, "high": 0.02201, "low": 0.02166, "close": 0.02171, "volume": 302884.9, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 0.02177, "high": 0.02196, "low": 0.02177, "close": 0.02196, "volume": 4090.79, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 0.02199, "high": 0.02202, "low": 0.02198, "close": 0.022, "volume": 8255.58, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 0.022, "high": 0.022, "low": 0.0219, "close": 0.0219, "volume": 14193.83, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 0.02197, "high": 0.02218, "low": 0.02193, "close": 0.02218, "volume": 90491.86, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 0.02215, "high": 0.02216, "low": 0.02209, "close": 0.02209, "volume": 9185.9, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 0.02201, "high": 0.02221, "low": 0.02199, "close": 0.02218, "volume": 223950.52, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 0.02219, "high": 0.02249, "low": 0.02214, "close": 0.02233, "volume": 197200.82, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 0.02237, "high": 0.02237, "low": 0.02223, "close": 0.02224, "volume": 23768.67, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 0.02222, "high": 0.02229, "low": 0.02213, "close": 0.02229, "volume": 152344.21, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 0.02222, "high": 0.02226, "low": 0.02222, "close": 0.02223, "volume": 152151.45, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 1235.5, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 0.02207, "high": 0.02207, "low": 0.02186, "close": 0.02186, "volume": 44975.74, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 0.02197, "high": 0.02197, "low": 0.02177, "close": 0.02185, "volume": 133272.18, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 207764.8, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 0.02202, "high": 0.02213, "low": 0.02201, "close": 0.0221, "volume": 35691.38, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 0.02215, "high": 0.02217, "low": 0.02215, "close": 0.02217, "volume": 5655.13, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 0.02223, "high": 0.02225, "low": 0.02223, "close": 0.02225, "volume": 17169.28, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 0.02204, "high": 0.02204, "low": 0.02196, "close": 0.02196, "volume": 78451.42, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 0.02212, "high": 0.02212, "low": 0.022, "close": 0.022, "volume": 52576.71, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 0.02202, "high": 0.02202, "low": 0.02186, "close": 0.02186, "volume": 3675.08, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 0.02175, "high": 0.02209, "low": 0.02169, "close": 0.02209, "volume": 93470.9, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 0.02211, "high": 0.02212, "low": 0.02204, "close": 0.02204, "volume": 2293.71, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 0.02205, "high": 0.02209, "low": 0.02204, "close": 0.02205, "volume": 224503.52, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 0.02214, "high": 0.02214, "low": 0.0221, "close": 0.0221, "volume": 5412.72, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 0.02207, "high": 0.02212, "low": 0.02207, "close": 0.02212, "volume": 9650.48, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 0.02218, "high": 0.0222, "low": 0.02218, "close": 0.02218, "volume": 6156.22, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.02212, "volume": 8688.26, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 0.02197, "high": 0.02197, "low": 0.02192, "close": 0.02192, "volume": 15431.23, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 0.02195, "high": 0.02195, "low": 0.02185, "close": 0.0219, "volume": 49062.9, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 0.02188, "high": 0.02191, "low": 0.02187, "close": 0.02188, "volume": 86080.3, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 0.02184, "high": 0.02184, "low": 0.02175, "close": 0.02175, "volume": 4562.04, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 3763.77, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 2257.1, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 0.02169, "high": 0.02169, "low": 0.02165, "close": 0.02165, "volume": 7290.99, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 0.02165, "high": 0.02166, "low": 0.02165, "close": 0.02166, "volume": 734.04, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 1340.09, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 0.02179, "high": 0.02182, "low": 0.02168, "close": 0.02168, "volume": 2693.06, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 0.02156, "high": 0.02165, "low": 0.02156, "close": 0.02165, "volume": 302170.83, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 0.02176, "high": 0.02176, "low": 0.02168, "close": 0.02168, "volume": 15507.66, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 0.02168, "high": 0.02176, "low": 0.02167, "close": 0.02174, "volume": 5386.2, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 0.02167, "high": 0.02186, "low": 0.02167, "close": 0.02186, "volume": 11880.28, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 0.02196, "high": 0.02198, "low": 0.02196, "close": 0.02198, "volume": 30506.84, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 0.02191, "high": 0.02203, "low": 0.02186, "close": 0.02203, "volume": 10345.32, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 0.02202, "high": 0.02256, "low": 0.02202, "close": 0.02256, "volume": 207414.78, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 0.02261, "high": 0.02264, "low": 0.02259, "close": 0.02264, "volume": 13457.76, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 0.02272, "high": 0.02272, "low": 0.02262, "close": 0.02262, "volume": 2216.32, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 0.02264, "high": 0.02274, "low": 0.02262, "close": 0.02267, "volume": 109352.66, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 0.02274, "high": 0.02277, "low": 0.0226, "close": 0.0226, "volume": 147843.94, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 1392.17, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 0.0225, "high": 0.0225, "low": 0.02243, "close": 0.02243, "volume": 43513.66, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 0.0225, "high": 0.0225, "low": 0.02233, "close": 0.02233, "volume": 10682.07, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 0.02256, "high": 0.02256, "low": 0.02251, "close": 0.02251, "volume": 3524.76, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 659.12, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 0.02247, "high": 0.02247, "low": 0.02245, "close": 0.02245, "volume": 535.05, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 0.02244, "high": 0.0227, "low": 0.02244, "close": 0.0227, "volume": 5921.7, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 0.02277, "high": 0.02288, "low": 0.02277, "close": 0.02286, "volume": 10602.63, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 0.02287, "high": 0.02292, "low": 0.02282, "close": 0.02292, "volume": 11986.13, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 0.02282, "high": 0.02282, "low": 0.02281, "close": 0.02281, "volume": 50000.0, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 0.02293, "high": 0.02327, "low": 0.02292, "close": 0.02327, "volume": 40220.79, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 0.02326, "high": 0.02326, "low": 0.02323, "close": 0.02323, "volume": 49273.35, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 0.02328, "high": 0.02328, "low": 0.02302, "close": 0.02319, "volume": 64367.47, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 0.02323, "high": 0.02336, "low": 0.02323, "close": 0.02334, "volume": 608223.8, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 0.02337, "high": 0.02337, "low": 0.02319, "close": 0.02319, "volume": 33540.33, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 0.02318, "high": 0.02324, "low": 0.02318, "close": 0.02324, "volume": 69415.51, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 68.8, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 0.02302, "high": 0.02302, "low": 0.02158, "close": 0.02169, "volume": 803269.86, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 0.02172, "high": 0.02185, "low": 0.0212, "close": 0.02185, "volume": 477172.22, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 0.0219, "high": 0.02211, "low": 0.02182, "close": 0.02211, "volume": 28255.68, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 0.02211, "high": 0.02211, "low": 0.02206, "close": 0.02206, "volume": 11461.47, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 0.02201, "high": 0.02204, "low": 0.022, "close": 0.02204, "volume": 15652.05, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 0.02223, "high": 0.0226, "low": 0.02223, "close": 0.02248, "volume": 158187.89, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 0.02224, "high": 0.02228, "low": 0.02207, "close": 0.02228, "volume": 116309.06, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 0.02227, "high": 0.02234, "low": 0.02227, "close": 0.02229, "volume": 233717.55, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 0.02221, "high": 0.02223, "low": 0.02219, "close": 0.02219, "volume": 6614.55, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 1235.5, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 0.02244, "high": 0.02256, "low": 0.02243, "close": 0.02256, "volume": 41974.09, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 0.02249, "high": 0.02249, "low": 0.02219, "close": 0.02219, "volume": 3089.2, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 0.02228, "high": 0.02228, "low": 0.02225, "close": 0.02225, "volume": 533.79, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 1550.0, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 1235.5, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 0.02218, "high": 0.0222, "low": 0.02218, "close": 0.0222, "volume": 699.98, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 281.31, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 0.02221, "high": 0.02224, "low": 0.02208, "close": 0.02216, "volume": 177535.08, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 0.02226, "high": 0.02226, "low": 0.0222, "close": 0.02224, "volume": 20836.35, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 0.02229, "high": 0.02229, "low": 0.02199, "close": 0.02221, "volume": 1201956.25, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 0.02224, "high": 0.02256, "low": 0.02219, "close": 0.02219, "volume": 78976.45, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 0.02244, "high": 0.02244, "low": 0.02238, "close": 0.02238, "volume": 5478.41, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 0.02244, "high": 0.02263, "low": 0.02239, "close": 0.02263, "volume": 36962.97, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 0.02256, "high": 0.0228, "low": 0.02255, "close": 0.02275, "volume": 32750.87, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 0.02277, "high": 0.02278, "low": 0.02253, "close": 0.02271, "volume": 209084.55, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 0.02262, "high": 0.02273, "low": 0.02261, "close": 0.02273, "volume": 6175.92, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 0.02272, "high": 0.02274, "low": 0.02269, "close": 0.02269, "volume": 50928.75, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 0.02263, "high": 0.02269, "low": 0.02231, "close": 0.02245, "volume": 1120446.67, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 0.02258, "high": 0.02261, "low": 0.02258, "close": 0.0226, "volume": 93847.18, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 0.02259, "high": 0.02259, "low": 0.02256, "close": 0.02256, "volume": 924.51, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 1365.2, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 0.02257, "high": 0.02257, "low": 0.02248, "close": 0.02248, "volume": 49993.46, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 802.0, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 0.02251, "high": 0.02257, "low": 0.0225, "close": 0.02254, "volume": 50045.36, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 0.02255, "high": 0.02262, "low": 0.02251, "close": 0.02257, "volume": 473285.24, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 0.02254, "high": 0.02254, "low": 0.02249, "close": 0.02249, "volume": 10491.44, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 0.02259, "high": 0.02266, "low": 0.02259, "close": 0.02266, "volume": 10641.6, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 0.0226, "high": 0.0226, "low": 0.02248, "close": 0.02248, "volume": 30356.65, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 759.71, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 0.02246, "high": 0.02249, "low": 0.02233, "close": 0.02235, "volume": 56216.97, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 0.02236, "high": 0.0225, "low": 0.02234, "close": 0.02234, "volume": 23928.36, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 0.02234, "high": 0.02234, "low": 0.02218, "close": 0.02229, "volume": 124039.63, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 0.0222, "high": 0.02236, "low": 0.0222, "close": 0.02226, "volume": 26471.64, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 0.02218, "high": 0.02221, "low": 0.02217, "close": 0.02219, "volume": 6101.68, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 0.02234, "high": 0.0224, "low": 0.02234, "close": 0.02239, "volume": 15411.62, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 0.02239, "high": 0.02242, "low": 0.02238, "close": 0.0224, "volume": 263307.03, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 1340.48, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 0.02249, "high": 0.0225, "low": 0.0224, "close": 0.02241, "volume": 34059.42, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 0.0224, "high": 0.0224, "low": 0.02237, "close": 0.02237, "volume": 46628.0, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 0.02247, "high": 0.02247, "low": 0.0224, "close": 0.0224, "volume": 13610.1, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 0.0224, "high": 0.02245, "low": 0.0224, "close": 0.02243, "volume": 27769.18, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 0.02245, "high": 0.0225, "low": 0.02245, "close": 0.0225, "volume": 27843.62, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 0.02234, "high": 0.02243, "low": 0.02233, "close": 0.0224, "volume": 27564.95, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 0.02248, "high": 0.02253, "low": 0.02248, "close": 0.02253, "volume": 1551.07, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 0.02256, "high": 0.02258, "low": 0.02251, "close": 0.02251, "volume": 3476.98, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 0.02248, "high": 0.02253, "low": 0.02247, "close": 0.02253, "volume": 2127.41, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 133.64, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 1827.08, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 0.02254, "high": 0.02254, "low": 0.0225, "close": 0.0225, "volume": 5801.5, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02255, "volume": 531.98, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 0.02255, "high": 0.02258, "low": 0.02255, "close": 0.02257, "volume": 2947.57, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 0.02259, "high": 0.02269, "low": 0.02258, "close": 0.02269, "volume": 14902.91, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 0.02269, "high": 0.0227, "low": 0.02267, "close": 0.02267, "volume": 13124.95, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 0.02272, "high": 0.02277, "low": 0.0227, "close": 0.02274, "volume": 325126.49, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 0.02275, "high": 0.02275, "low": 0.02259, "close": 0.02259, "volume": 95063.3, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 0.02263, "high": 0.02263, "low": 0.0226, "close": 0.02263, "volume": 28574.45, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 0.0225, "high": 0.0225, "low": 0.02239, "close": 0.02239, "volume": 2486.6, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 0.02257, "high": 0.02265, "low": 0.02257, "close": 0.0226, "volume": 10919.73, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 0.02266, "high": 0.02275, "low": 0.02266, "close": 0.02271, "volume": 24219.57, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 0.02271, "high": 0.02272, "low": 0.02268, "close": 0.02272, "volume": 201262.09, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 0.02264, "high": 0.02271, "low": 0.02263, "close": 0.02271, "volume": 73224.3, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 178.4, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 11027.79, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 0.02265, "high": 0.02265, "low": 0.02258, "close": 0.02261, "volume": 1576.53, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 0.02257, "high": 0.02257, "low": 0.0225, "close": 0.0225, "volume": 3683.97, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 1688.71, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 0.02249, "high": 0.02249, "low": 0.02248, "close": 0.02248, "volume": 69562.1, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 0.02249, "high": 0.02257, "low": 0.02247, "close": 0.02256, "volume": 36285.78, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 0.02254, "high": 0.0227, "low": 0.02254, "close": 0.02269, "volume": 73436.09, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 0.02273, "high": 0.02273, "low": 0.02267, "close": 0.02267, "volume": 4245.82, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 0.02265, "high": 0.02266, "low": 0.02265, "close": 0.02266, "volume": 180.0, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 0.02266, "high": 0.02266, "low": 0.02265, "close": 0.02265, "volume": 5500.5, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 22136.78, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 0.02266, "high": 0.02266, "low": 0.02257, "close": 0.02258, "volume": 24225.26, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 1268.77, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 0.02248, "high": 0.02249, "low": 0.02248, "close": 0.02249, "volume": 8630.54, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 0.02248, "high": 0.0225, "low": 0.02248, "close": 0.0225, "volume": 3001.91, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 0.02249, "high": 0.02253, "low": 0.02246, "close": 0.02252, "volume": 104692.7, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 0.02266, "high": 0.02293, "low": 0.02265, "close": 0.02265, "volume": 207565.73, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 0.02268, "high": 0.02279, "low": 0.02258, "close": 0.02258, "volume": 55909.3, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 0.0227, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 95437.95, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 0.02257, "high": 0.02266, "low": 0.02256, "close": 0.02258, "volume": 148132.26, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 0.0226, "high": 0.0226, "low": 0.0223, "close": 0.0223, "volume": 40972.7, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 0.02219, "high": 0.02226, "low": 0.02206, "close": 0.02218, "volume": 101293.68, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 0.02222, "high": 0.02237, "low": 0.02222, "close": 0.02237, "volume": 44158.29, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 0.02233, "high": 0.02235, "low": 0.02231, "close": 0.02232, "volume": 78678.27, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 0.02229, "high": 0.02238, "low": 0.02218, "close": 0.02218, "volume": 12186.21, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 0.02224, "high": 0.02228, "low": 0.02224, "close": 0.02228, "volume": 5302.74, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 0.02225, "high": 0.02227, "low": 0.02168, "close": 0.02168, "volume": 42705.91, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 0.02186, "high": 0.02193, "low": 0.02186, "close": 0.02193, "volume": 4332.71, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 0.02194, "high": 0.02194, "low": 0.02187, "close": 0.02187, "volume": 4338.33, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 0.02186, "high": 0.0219, "low": 0.02184, "close": 0.0219, "volume": 92415.06, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 0.02193, "high": 0.02193, "low": 0.02189, "close": 0.0219, "volume": 45116.0, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1128.78, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 0.02202, "high": 0.02202, "low": 0.02198, "close": 0.02198, "volume": 1362.6, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 0.02193, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 7209.37, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 276.26, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 8858.3, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 0.02191, "high": 0.02198, "low": 0.02187, "close": 0.02198, "volume": 144948.81, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 0.0219, "high": 0.02202, "low": 0.02189, "close": 0.02199, "volume": 49332.31, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 680.52, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 0.02186, "high": 0.02186, "low": 0.02175, "close": 0.0218, "volume": 14008.73, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 0.02175, "high": 0.02175, "low": 0.02165, "close": 0.02168, "volume": 15961.42, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 0.0216, "high": 0.0216, "low": 0.02143, "close": 0.02154, "volume": 179897.34, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 0.02154, "high": 0.02154, "low": 0.02148, "close": 0.02148, "volume": 18678.51, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 0.0214, "high": 0.0214, "low": 0.02137, "close": 0.02137, "volume": 36798.79, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 0.02143, "high": 0.02143, "low": 0.02123, "close": 0.02132, "volume": 42418.27, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 0.02143, "high": 0.02143, "low": 0.02128, "close": 0.02128, "volume": 7760.47, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 0.02134, "high": 0.02137, "low": 0.02131, "close": 0.02137, "volume": 245519.41, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 0.02136, "high": 0.02142, "low": 0.02132, "close": 0.02136, "volume": 242694.95, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 0.02149, "high": 0.0215, "low": 0.02145, "close": 0.02145, "volume": 17700.61, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 0.02146, "high": 0.02153, "low": 0.02142, "close": 0.02153, "volume": 42567.08, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 0.02151, "high": 0.02151, "low": 0.02144, "close": 0.02147, "volume": 12006.87, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 0.02134, "high": 0.02139, "low": 0.02133, "close": 0.02139, "volume": 3809.83, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 0.02143, "high": 0.02143, "low": 0.02132, "close": 0.02137, "volume": 21999.07, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 0.02137, "high": 0.02141, "low": 0.0213, "close": 0.0213, "volume": 56798.95, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 0.02132, "high": 0.02135, "low": 0.02129, "close": 0.02129, "volume": 234494.67, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 0.02126, "high": 0.02126, "low": 0.02106, "close": 0.02112, "volume": 87909.02, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 3899.75, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 0.02127, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 59881.0, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 194.13, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 0.02119, "high": 0.02119, "low": 0.02107, "close": 0.02107, "volume": 113119.45, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 0.02104, "high": 0.02113, "low": 0.02104, "close": 0.02113, "volume": 49122.87, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 0.02113, "high": 0.02122, "low": 0.02108, "close": 0.02118, "volume": 341202.49, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 0.02114, "high": 0.02114, "low": 0.0208, "close": 0.0208, "volume": 37892.88, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 0.02086, "high": 0.02126, "low": 0.02084, "close": 0.02109, "volume": 24135.84, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 0.02109, "high": 0.02113, "low": 0.02106, "close": 0.02106, "volume": 14124.41, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 0.02102, "high": 0.02106, "low": 0.02099, "close": 0.02103, "volume": 632165.17, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 0.02107, "high": 0.0212, "low": 0.02106, "close": 0.0212, "volume": 43505.54, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 0.0212, "high": 0.0212, "low": 0.02106, "close": 0.02112, "volume": 102831.35, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 0.02111, "high": 0.02116, "low": 0.02106, "close": 0.02116, "volume": 59521.18, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 0.02115, "high": 0.02115, "low": 0.02111, "close": 0.02111, "volume": 9483.89, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 0.0211, "high": 0.02114, "low": 0.02108, "close": 0.02108, "volume": 138197.03, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 0.02119, "high": 0.0212, "low": 0.02117, "close": 0.02117, "volume": 124837.01, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 0.02117, "high": 0.02122, "low": 0.02117, "close": 0.02117, "volume": 250924.39, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 0.02119, "high": 0.02119, "low": 0.0211, "close": 0.0211, "volume": 451138.29, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 0.02102, "high": 0.02104, "low": 0.02086, "close": 0.02086, "volume": 119569.14, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 0.02082, "high": 0.02083, "low": 0.02077, "close": 0.02079, "volume": 79768.11, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 0.02079, "high": 0.02098, "low": 0.02079, "close": 0.02093, "volume": 551621.66, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 0.02098, "high": 0.02098, "low": 0.02096, "close": 0.02096, "volume": 28354.99, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 0.02092, "high": 0.02092, "low": 0.02061, "close": 0.02063, "volume": 191474.12, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 0.02062, "high": 0.02062, "low": 0.02055, "close": 0.02055, "volume": 82147.4, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 15439.1, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 0.02068, "high": 0.02072, "low": 0.02065, "close": 0.02065, "volume": 37637.4, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02059, "volume": 216914.75, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02062, "volume": 83243.73, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 0.02057, "high": 0.02057, "low": 0.02043, "close": 0.02043, "volume": 603267.05, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.0204, "volume": 8085.08, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 0.0204, "high": 0.0204, "low": 0.02032, "close": 0.02032, "volume": 140844.35, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 0.0203, "high": 0.0203, "low": 0.02004, "close": 0.02004, "volume": 278869.06, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 0.02028, "high": 0.02028, "low": 0.02024, "close": 0.02026, "volume": 180426.5, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 0.02028, "high": 0.02039, "low": 0.02028, "close": 0.02039, "volume": 418312.74, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 0.0204, "high": 0.02057, "low": 0.02036, "close": 0.02057, "volume": 319953.27, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 0.02064, "high": 0.02068, "low": 0.02053, "close": 0.02053, "volume": 84399.11, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 0.02047, "high": 0.02053, "low": 0.02047, "close": 0.02053, "volume": 52411.94, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 0.0208, "high": 0.02091, "low": 0.0208, "close": 0.02091, "volume": 124844.88, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.02099, "volume": 13722.41, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 0.02099, "high": 0.02099, "low": 0.02091, "close": 0.02091, "volume": 11229.67, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 0.02087, "high": 0.02088, "low": 0.02076, "close": 0.02079, "volume": 376796.06, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 0.02091, "high": 0.02099, "low": 0.02091, "close": 0.02099, "volume": 43912.06, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 0.02101, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 778.29, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 0.02093, "high": 0.02093, "low": 0.02084, "close": 0.02084, "volume": 3643.9, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02093, "volume": 5148.8, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 0.02091, "high": 0.02102, "low": 0.02091, "close": 0.02102, "volume": 35164.9, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 5209.41, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 974.0, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 0.02094, "high": 0.02098, "low": 0.02094, "close": 0.02098, "volume": 1298.98, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 8485.49, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 552.52, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 3954.18, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 0.0209, "high": 0.02091, "low": 0.02067, "close": 0.02067, "volume": 64000.0, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 0.02065, "high": 0.02066, "low": 0.02061, "close": 0.02064, "volume": 112616.12, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.0207, "volume": 15781.58, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 0.02056, "high": 0.02066, "low": 0.02053, "close": 0.02066, "volume": 1007571.47, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 0.02069, "high": 0.02072, "low": 0.02066, "close": 0.02066, "volume": 18759.98, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 0.02069, "high": 0.02069, "low": 0.02064, "close": 0.02064, "volume": 14671.63, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 0.02058, "high": 0.02067, "low": 0.02058, "close": 0.02067, "volume": 14105.5, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 0.02067, "high": 0.02071, "low": 0.02067, "close": 0.02071, "volume": 95107.8, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 0.0207, "high": 0.0207, "low": 0.02062, "close": 0.02062, "volume": 106381.45, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 0.02066, "high": 0.02067, "low": 0.02062, "close": 0.02067, "volume": 494138.75, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 0.02069, "high": 0.02074, "low": 0.02068, "close": 0.02071, "volume": 39875.77, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 0.02072, "high": 0.02078, "low": 0.02071, "close": 0.02078, "volume": 17489.7, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 0.02073, "high": 0.0209, "low": 0.02073, "close": 0.0209, "volume": 70612.16, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 193.36, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 0.02084, "high": 0.02089, "low": 0.02076, "close": 0.02076, "volume": 115486.93, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02086, "volume": 17289.04, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1129.66, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 0.0208, "high": 0.02084, "low": 0.0208, "close": 0.02084, "volume": 7009.77, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 10063.81, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 2093.35, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 0.0209, "high": 0.0209, "low": 0.02077, "close": 0.02082, "volume": 102583.03, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 0.02087, "high": 0.02088, "low": 0.02063, "close": 0.02081, "volume": 426575.98, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 0.02076, "high": 0.02096, "low": 0.02076, "close": 0.02096, "volume": 23433.88, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 0.02093, "high": 0.02118, "low": 0.02092, "close": 0.02107, "volume": 609954.42, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 0.0211, "high": 0.0211, "low": 0.021, "close": 0.02107, "volume": 506415.46, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 0.02109, "high": 0.02133, "low": 0.02109, "close": 0.02123, "volume": 153636.97, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 0.02125, "high": 0.02125, "low": 0.0212, "close": 0.0212, "volume": 461041.58, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 0.02123, "high": 0.02124, "low": 0.0211, "close": 0.02116, "volume": 80996.56, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 0.0212, "high": 0.0212, "low": 0.02114, "close": 0.02114, "volume": 58538.36, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 8290.18, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 0.02112, "high": 0.02119, "low": 0.02112, "close": 0.02114, "volume": 20562.08, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 0.02119, "high": 0.02124, "low": 0.02116, "close": 0.02116, "volume": 202278.03, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 0.02122, "high": 0.02123, "low": 0.02117, "close": 0.0212, "volume": 68622.94, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 0.02122, "high": 0.0213, "low": 0.02111, "close": 0.02123, "volume": 474701.5, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 0.02114, "high": 0.02114, "low": 0.02096, "close": 0.02096, "volume": 55156.46, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 0.02091, "high": 0.02091, "low": 0.02085, "close": 0.0209, "volume": 39839.7, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 0.02085, "high": 0.02085, "low": 0.02081, "close": 0.02085, "volume": 17044.17, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 0.02084, "high": 0.02095, "low": 0.02084, "close": 0.02091, "volume": 56445.84, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 0.02092, "high": 0.02092, "low": 0.02086, "close": 0.02091, "volume": 13219.78, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 0.0209, "high": 0.02094, "low": 0.02084, "close": 0.02085, "volume": 95202.31, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 0.02085, "high": 0.02092, "low": 0.02085, "close": 0.02092, "volume": 675.98, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 0.0208, "high": 0.0208, "low": 0.02074, "close": 0.02075, "volume": 87086.54, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 16230.0, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 801.41, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 0.02072, "high": 0.02077, "low": 0.02072, "close": 0.02073, "volume": 1353.27, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 0.02068, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 32608.29, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 0.02061, "high": 0.02061, "low": 0.02038, "close": 0.02039, "volume": 16351.85, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 0.02032, "high": 0.02032, "low": 0.02011, "close": 0.02018, "volume": 69384.42, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 0.02018, "high": 0.02018, "low": 0.02008, "close": 0.02011, "volume": 80574.94, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 0.02006, "high": 0.02022, "low": 0.02006, "close": 0.02022, "volume": 349921.92, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 0.02018, "high": 0.02022, "low": 0.02018, "close": 0.0202, "volume": 56298.43, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 0.02037, "high": 0.02042, "low": 0.02033, "close": 0.02042, "volume": 20569.37, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 0.02044, "high": 0.02044, "low": 0.02035, "close": 0.02038, "volume": 16812.32, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 0.02027, "high": 0.02027, "low": 0.02023, "close": 0.02023, "volume": 15684.76, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 0.02024, "high": 0.02029, "low": 0.02024, "close": 0.02029, "volume": 1031.14, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 0.02024, "high": 0.0203, "low": 0.02024, "close": 0.0203, "volume": 26622.45, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 0.0203, "high": 0.0203, "low": 0.02024, "close": 0.02029, "volume": 3947.5, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 0.02019, "high": 0.0202, "low": 0.02014, "close": 0.02014, "volume": 9255.65, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 0.02022, "high": 0.02032, "low": 0.02019, "close": 0.02032, "volume": 6465.72, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 0.02032, "high": 0.02035, "low": 0.02032, "close": 0.02035, "volume": 628518.89, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 0.02028, "high": 0.02033, "low": 0.02028, "close": 0.02032, "volume": 2592.05, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 8793.36, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 4739.34, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 5100.0, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 0.02033, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 45558.0, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 7309.17, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 0.02043, "high": 0.02047, "low": 0.02039, "close": 0.02047, "volume": 86298.53, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 0.02047, "high": 0.02047, "low": 0.02042, "close": 0.02046, "volume": 61382.86, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 0.02045, "high": 0.02045, "low": 0.02028, "close": 0.02028, "volume": 16741.49, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 0.02037, "high": 0.02037, "low": 0.02034, "close": 0.02034, "volume": 2456.39, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 0.02037, "high": 0.0204, "low": 0.02031, "close": 0.02032, "volume": 34647.95, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 0.02027, "high": 0.02028, "low": 0.02024, "close": 0.02027, "volume": 343689.73, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 0.02026, "high": 0.02037, "low": 0.02026, "close": 0.02037, "volume": 303721.2, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 0.02042, "high": 0.02046, "low": 0.0203, "close": 0.0203, "volume": 300478.0, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 0.0203, "high": 0.02035, "low": 0.02019, "close": 0.02025, "volume": 207863.9, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 0.02028, "high": 0.02032, "low": 0.02009, "close": 0.02009, "volume": 510906.87, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 0.02004, "high": 0.02017, "low": 0.02002, "close": 0.02017, "volume": 67829.02, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 0.02028, "high": 0.02028, "low": 0.01923, "close": 0.01929, "volume": 344898.27, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 0.0193, "high": 0.01958, "low": 0.01922, "close": 0.01955, "volume": 317952.87, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 0.01955, "high": 0.01959, "low": 0.01937, "close": 0.01956, "volume": 1424189.71, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 0.01957, "high": 0.01958, "low": 0.01942, "close": 0.01942, "volume": 937185.53, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 0.01942, "high": 0.0196, "low": 0.01939, "close": 0.01956, "volume": 2765930.55, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 0.01954, "high": 0.01965, "low": 0.01953, "close": 0.01956, "volume": 651922.14, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 0.01964, "high": 0.01965, "low": 0.01941, "close": 0.01941, "volume": 27456.23, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 0.01946, "high": 0.01947, "low": 0.0194, "close": 0.0194, "volume": 120350.05, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 0.01956, "high": 0.01967, "low": 0.01956, "close": 0.01967, "volume": 3379.83, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01975, "volume": 2452.44, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 0.01973, "high": 0.01979, "low": 0.01973, "close": 0.01974, "volume": 65289.39, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 25188.92, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 0.01979, "high": 0.01981, "low": 0.01969, "close": 0.01969, "volume": 58469.86, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 0.01964, "high": 0.01978, "low": 0.0196, "close": 0.01973, "volume": 233460.61, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 0.0198, "high": 0.01981, "low": 0.01974, "close": 0.01978, "volume": 143097.57, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 0.01971, "high": 0.01971, "low": 0.01961, "close": 0.01961, "volume": 73586.16, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 0.01961, "high": 0.01963, "low": 0.01935, "close": 0.01935, "volume": 61590.54, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 0.019141, "high": 0.01916, "low": 0.01863, "close": 0.01905, "volume": 823070.5, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 30105.62, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 0.01923, "high": 0.01937, "low": 0.01917, "close": 0.01917, "volume": 298480.41, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 0.01916, "high": 0.0192, "low": 0.01908, "close": 0.01916, "volume": 110780.99, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 0.01924, "high": 0.01926, "low": 0.01923, "close": 0.01926, "volume": 54917.36, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 359.55, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 0.01927, "high": 0.01927, "low": 0.01923, "close": 0.01925, "volume": 22920.55, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 0.01924, "high": 0.01934, "low": 0.01924, "close": 0.01929, "volume": 33141.11, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 0.01915, "high": 0.01917, "low": 0.01913, "close": 0.01916, "volume": 72255.27, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 0.01927, "high": 0.01928, "low": 0.0192, "close": 0.01928, "volume": 383749.8, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 0.01928, "high": 0.0193, "low": 0.01926, "close": 0.01929, "volume": 39103.84, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 0.01929, "high": 0.01929, "low": 0.01926, "close": 0.01926, "volume": 112312.52, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 0.01916, "high": 0.01916, "low": 0.01911, "close": 0.01911, "volume": 23096.58, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 0.01906, "high": 0.01944, "low": 0.01906, "close": 0.01941, "volume": 79505.34, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 0.01939, "high": 0.01939, "low": 0.01921, "close": 0.01921, "volume": 60325.0, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 0.01921, "high": 0.01925, "low": 0.01917, "close": 0.01918, "volume": 164257.59, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 0.01925, "high": 0.0194, "low": 0.01924, "close": 0.01936, "volume": 97266.21, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 0.01941, "high": 0.01951, "low": 0.01938, "close": 0.01951, "volume": 72919.76, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 0.01951, "high": 0.01956, "low": 0.0195, "close": 0.01956, "volume": 46390.83, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 0.01958, "high": 0.01958, "low": 0.01945, "close": 0.01945, "volume": 59402.99, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 0.01951, "high": 0.01951, "low": 0.0194, "close": 0.01945, "volume": 239823.35, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 0.0194, "high": 0.01942, "low": 0.01932, "close": 0.01932, "volume": 139747.51, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 0.01926, "high": 0.01934, "low": 0.01926, "close": 0.01934, "volume": 8273.41, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 0.01932, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 46145.1, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 0.01927, "high": 0.01931, "low": 0.01923, "close": 0.01926, "volume": 50493.25, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 0.01928, "high": 0.01942, "low": 0.01926, "close": 0.01939, "volume": 311965.76, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 0.01941, "high": 0.01941, "low": 0.01929, "close": 0.01929, "volume": 68034.29, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 0.01926, "high": 0.0193, "low": 0.01926, "close": 0.01929, "volume": 12578.23, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 0.01927, "high": 0.01927, "low": 0.01924, "close": 0.01924, "volume": 113887.54, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 0.01926, "high": 0.01931, "low": 0.01925, "close": 0.01931, "volume": 12515.05, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 0.01942, "high": 0.01942, "low": 0.01938, "close": 0.01938, "volume": 14457.41, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 0.01936, "high": 0.01944, "low": 0.01936, "close": 0.01944, "volume": 13912.0, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 21575.21, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 0.01926, "high": 0.01928, "low": 0.01925, "close": 0.01928, "volume": 38103.67, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 0.01927, "high": 0.0193, "low": 0.01927, "close": 0.0193, "volume": 9647.07, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 0.01938, "high": 0.01938, "low": 0.01933, "close": 0.01933, "volume": 4101.66, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 1109.0, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 0.01923, "high": 0.01926, "low": 0.01923, "close": 0.01926, "volume": 322.68, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 0.01924, "high": 0.01961, "low": 0.01924, "close": 0.01957, "volume": 724399.24, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 0.01967, "high": 0.01977, "low": 0.01952, "close": 0.01961, "volume": 2717682.38, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 0.01964, "high": 0.01967, "low": 0.01956, "close": 0.01956, "volume": 28287.66, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 0.0196, "high": 0.01966, "low": 0.0195, "close": 0.01953, "volume": 7354242.24, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 0.01954, "high": 0.01962, "low": 0.01952, "close": 0.01958, "volume": 112581.59, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 0.01958, "high": 0.01967, "low": 0.01903, "close": 0.01938, "volume": 4517656.25, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 0.01933, "high": 0.01943, "low": 0.01933, "close": 0.01942, "volume": 42082.72, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 0.01946, "high": 0.01953, "low": 0.01946, "close": 0.01953, "volume": 3316577.86, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 0.0196, "high": 0.01974, "low": 0.0196, "close": 0.01969, "volume": 14836.29, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 0.01968, "high": 0.01968, "low": 0.01949, "close": 0.01952, "volume": 3343691.77, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 0.0196, "high": 0.0196, "low": 0.01953, "close": 0.01958, "volume": 24410.55, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 48115.95, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 0.01957, "high": 0.01957, "low": 0.01945, "close": 0.01945, "volume": 29497.49, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 0.01941, "high": 0.01947, "low": 0.01941, "close": 0.01946, "volume": 83597.72, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 57178.5, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 0.01935, "high": 0.01936, "low": 0.01928, "close": 0.01932, "volume": 71989.56, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 0.01927, "high": 0.01936, "low": 0.01927, "close": 0.01936, "volume": 147507.49, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 0.01941, "high": 0.01941, "low": 0.01935, "close": 0.01935, "volume": 4815.54, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1116.11, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 0.01914, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 38018.65, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 0.01912, "high": 0.01916, "low": 0.01912, "close": 0.01916, "volume": 22330.7, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 31491.09, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.01931, "volume": 9217.64, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1430.62, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 0.01888, "high": 0.01905, "low": 0.01886, "close": 0.01888, "volume": 540043.49, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 2834.32, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 0.01894, "high": 0.01902, "low": 0.01894, "close": 0.01895, "volume": 86595.79, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 0.01895, "high": 0.01895, "low": 0.01864, "close": 0.01874, "volume": 150647.81, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 0.01878, "high": 0.0188, "low": 0.01868, "close": 0.01878, "volume": 140370.76, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 719.28, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 16015.72, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 147.72, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 0.01895, "high": 0.01898, "low": 0.01892, "close": 0.01898, "volume": 250270.47, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 0.01893, "high": 0.019, "low": 0.01893, "close": 0.019, "volume": 2281.33, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 0.01895, "high": 0.01895, "low": 0.01888, "close": 0.01888, "volume": 77314.28, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 0.01892, "high": 0.01892, "low": 0.01863, "close": 0.01863, "volume": 6234.32, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 37894.83, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 0.01875, "high": 0.01875, "low": 0.01873, "close": 0.01873, "volume": 11751.49, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 0.01879, "high": 0.01879, "low": 0.01855, "close": 0.01855, "volume": 14715.82, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 0.01881, "high": 0.01885, "low": 0.01881, "close": 0.01885, "volume": 27849.76, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 3114.03, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1042.21, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 152.65, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 0.01881, "high": 0.01892, "low": 0.01881, "close": 0.01892, "volume": 28033.4, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 0.01888, "high": 0.01888, "low": 0.01883, "close": 0.01883, "volume": 48672.66, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 0.01885, "high": 0.01896, "low": 0.01885, "close": 0.01889, "volume": 18444.62, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 0.01881, "high": 0.01883, "low": 0.01875, "close": 0.01875, "volume": 20518.09, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 5605.73, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 2411.06, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 2383.71, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 0.01876, "high": 0.01889, "low": 0.01858, "close": 0.01889, "volume": 14094.5, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 112.66, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 0.01899, "high": 0.0191, "low": 0.01899, "close": 0.0191, "volume": 2351.17, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 0.01916, "high": 0.01921, "low": 0.01916, "close": 0.01921, "volume": 33279.84, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 8333.33, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 0.01917, "high": 0.01917, "low": 0.01905, "close": 0.01905, "volume": 206066.74, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 0.01912, "high": 0.0192, "low": 0.01912, "close": 0.01918, "volume": 11504.43, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 101.95, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 0.01913, "high": 0.01915, "low": 0.01912, "close": 0.01914, "volume": 3187.27, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 0.01915, "high": 0.01918, "low": 0.01909, "close": 0.0191, "volume": 482202.14, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 0.01909, "high": 0.01909, "low": 0.01902, "close": 0.01902, "volume": 2191.6, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 266.31, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 579.99, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 0.01911, "high": 0.01916, "low": 0.01911, "close": 0.01916, "volume": 371.09, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 0.01914, "high": 0.01914, "low": 0.01907, "close": 0.01907, "volume": 69642.9, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 0.01907, "high": 0.01913, "low": 0.01907, "close": 0.01913, "volume": 3321010.07, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 0.01909, "high": 0.01909, "low": 0.01903, "close": 0.01904, "volume": 18516.91, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 0.01901, "high": 0.01906, "low": 0.01901, "close": 0.01905, "volume": 93087.91, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 0.01914, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 2318.93, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 0.01911, "high": 0.01917, "low": 0.0191, "close": 0.01914, "volume": 45111.57, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 0.01925, "high": 0.01925, "low": 0.01918, "close": 0.01918, "volume": 1112.21, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 0.01916, "high": 0.0192, "low": 0.01915, "close": 0.0192, "volume": 3423386.18, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 91.62, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 0.01921, "high": 0.01921, "low": 0.01917, "close": 0.01921, "volume": 10036.22, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 69.55, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 0.01914, "high": 0.01914, "low": 0.01903, "close": 0.0191, "volume": 62757.3, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 101306.14, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 120.81, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 0.01912, "high": 0.01921, "low": 0.01912, "close": 0.01921, "volume": 9659.83, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 9948.63, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 0.01915, "high": 0.01919, "low": 0.01915, "close": 0.01918, "volume": 3681.79, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 9941.01, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 3570.59, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 3427.21, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 0.01919, "high": 0.01923, "low": 0.01918, "close": 0.0192, "volume": 33489.35, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 0.0192, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 201.82, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 22636.0, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 0.01922, "high": 0.01926, "low": 0.01922, "close": 0.01926, "volume": 7779.05, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 0.01931, "high": 0.01933, "low": 0.01929, "close": 0.01933, "volume": 16221.61, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 0.01933, "high": 0.01933, "low": 0.01923, "close": 0.01926, "volume": 109184.48, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 3441.98, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 3327.7, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 2392.49, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 25948.58, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 0.0192, "high": 0.0192, "low": 0.01911, "close": 0.01919, "volume": 135103.98, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 3000.0, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 0.01907, "high": 0.01935, "low": 0.01907, "close": 0.01935, "volume": 29466.74, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 0.01937, "high": 0.01942, "low": 0.01937, "close": 0.01939, "volume": 293714.02, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 1706.16, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 0.01942, "high": 0.01946, "low": 0.01942, "close": 0.01946, "volume": 1438.77, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 0.01947, "high": 0.01947, "low": 0.01941, "close": 0.01941, "volume": 11465.68, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 257.29, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1359.1, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2586.65, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 1837.98, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 0.01946, "high": 0.01949, "low": 0.01943, "close": 0.01943, "volume": 172444.85, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 0.01948, "high": 0.01954, "low": 0.01948, "close": 0.01953, "volume": 2531.56, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 0.01961, "high": 0.01965, "low": 0.01955, "close": 0.01965, "volume": 5106.57, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 0.01962, "high": 0.01967, "low": 0.01953, "close": 0.01959, "volume": 24943.78, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 0.0196, "high": 0.01964, "low": 0.0196, "close": 0.01964, "volume": 5957.97, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 0.01964, "high": 0.01964, "low": 0.01958, "close": 0.01958, "volume": 69436.41, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 0.0195, "high": 0.01952, "low": 0.01948, "close": 0.01952, "volume": 93214.97, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1926.15, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 15020.46, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 0.01957, "high": 0.01959, "low": 0.01953, "close": 0.01954, "volume": 11621.23, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 0.01955, "high": 0.01955, "low": 0.01944, "close": 0.01944, "volume": 8072.63, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1409.18, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 0.01934, "high": 0.01934, "low": 0.01924, "close": 0.01931, "volume": 42929.21, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 0.01937, "high": 0.01939, "low": 0.01936, "close": 0.01938, "volume": 5793.27, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 0.01943, "high": 0.01944, "low": 0.01938, "close": 0.01944, "volume": 69438.18, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 0.0195, "high": 0.0196, "low": 0.01949, "close": 0.0196, "volume": 36942.85, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 6214.56, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 0.01949, "high": 0.01957, "low": 0.01949, "close": 0.01957, "volume": 52518.7, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 0.01965, "high": 0.01975, "low": 0.01965, "close": 0.01975, "volume": 29814.82, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 0.01976, "high": 0.01977, "low": 0.01973, "close": 0.01974, "volume": 7448.78, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 0.01958, "high": 0.01958, "low": 0.01952, "close": 0.01952, "volume": 17715.12, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 4353.35, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 927.69, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 159357.48, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 4120.5, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 0.01949, "high": 0.01949, "low": 0.01944, "close": 0.01944, "volume": 101544.27, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1027.22, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.01942, "volume": 12667.69, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 0.01938, "high": 0.01941, "low": 0.01937, "close": 0.01937, "volume": 17711.72, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 0.01935, "high": 0.01935, "low": 0.01931, "close": 0.01932, "volume": 105903.56, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 2800.0, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 0.01947, "high": 0.01947, "low": 0.01944, "close": 0.01944, "volume": 52286.57, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 5506.04, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 0.01945, "high": 0.01945, "low": 0.01932, "close": 0.01942, "volume": 82395.89, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 0.01948, "high": 0.01972, "low": 0.01947, "close": 0.01972, "volume": 51339.09, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 0.01973, "high": 0.01974, "low": 0.01966, "close": 0.01966, "volume": 54901.0, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 0.01966, "high": 0.01966, "low": 0.01962, "close": 0.01965, "volume": 22496.79, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 50000.34, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 5038.01, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 979.88, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 227.91, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 3911.92, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 0.01952, "high": 0.01952, "low": 0.01949, "close": 0.01949, "volume": 148936.8, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 0.01946, "high": 0.01949, "low": 0.0194, "close": 0.01944, "volume": 103235.34, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 0.01949, "high": 0.01967, "low": 0.01949, "close": 0.01967, "volume": 3312115.77, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 0.01971, "high": 0.01982, "low": 0.01968, "close": 0.01982, "volume": 323488.32, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 0.01982, "high": 0.01986, "low": 0.01977, "close": 0.01979, "volume": 159356.02, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 0.01992, "high": 0.01996, "low": 0.01992, "close": 0.01995, "volume": 4336.65, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 1326.95, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 0.01985, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 25041.58, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 0.0199, "high": 0.01995, "low": 0.0199, "close": 0.01993, "volume": 1247.67, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 0.01998, "high": 0.01999, "low": 0.01995, "close": 0.01995, "volume": 25717.66, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 0.01998, "high": 0.01998, "low": 0.01995, "close": 0.01995, "volume": 33387.22, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 0.02, "high": 0.02004, "low": 0.01988, "close": 0.01988, "volume": 156853.45, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 0.01991, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 564.06, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 0.01989, "high": 0.01991, "low": 0.01987, "close": 0.01991, "volume": 173751.28, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 0.01989, "high": 0.01989, "low": 0.01979, "close": 0.01979, "volume": 6247.17, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 0.0198, "high": 0.0198, "low": 0.01973, "close": 0.01973, "volume": 1494.29, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 0.01971, "high": 0.01971, "low": 0.01963, "close": 0.01967, "volume": 18626.66, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 0.01971, "high": 0.01984, "low": 0.01971, "close": 0.01984, "volume": 152900.56, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 0.01986, "high": 0.01986, "low": 0.01982, "close": 0.01982, "volume": 611.45, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 11696.66, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 0.01978, "high": 0.01978, "low": 0.01975, "close": 0.01975, "volume": 3882.98, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3296871.7, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 13927.68, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 0.01966, "high": 0.01974, "low": 0.01955, "close": 0.01955, "volume": 21072.6, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 0.01959, "high": 0.01959, "low": 0.01952, "close": 0.01956, "volume": 202185.58, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 0.01956, "high": 0.01957, "low": 0.01953, "close": 0.01957, "volume": 8767.52, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 0.01956, "high": 0.01956, "low": 0.01931, "close": 0.01931, "volume": 279337.26, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 12000.0, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 15948.78, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 0.01939, "high": 0.01939, "low": 0.01934, "close": 0.01934, "volume": 3767.91, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 0.01938, "high": 0.01953, "low": 0.01938, "close": 0.01951, "volume": 594269.46, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 20258.61, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 0.01956, "high": 0.01958, "low": 0.01951, "close": 0.01951, "volume": 13068.26, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 0.01951, "high": 0.01956, "low": 0.01948, "close": 0.01954, "volume": 10079.51, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 0.01952, "high": 0.01952, "low": 0.01943, "close": 0.01943, "volume": 27359.31, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 51448.88, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 0.01945, "high": 0.01953, "low": 0.01941, "close": 0.01951, "volume": 351684.62, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 21005.71, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 115736.93, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 0.01962, "high": 0.01975, "low": 0.01962, "close": 0.01975, "volume": 6940.96, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 0.01974, "high": 0.01975, "low": 0.01968, "close": 0.01968, "volume": 7625.61, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 304.56, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 7000.0, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 0.0196, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 7579.74, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 184.32, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 0.01957, "high": 0.01959, "low": 0.01956, "close": 0.01959, "volume": 103686.95, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 0.01958, "high": 0.01962, "low": 0.01954, "close": 0.01954, "volume": 108119.23, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 0.01954, "high": 0.01954, "low": 0.01945, "close": 0.0195, "volume": 1127787.66, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 51.45, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 0.01958, "high": 0.01964, "low": 0.01957, "close": 0.01963, "volume": 79398.41, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 0.01967, "high": 0.01967, "low": 0.01963, "close": 0.01963, "volume": 85207.16, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 0.01952, "high": 0.01954, "low": 0.01951, "close": 0.01954, "volume": 6184.54, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 8394.15, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1319.27, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 3312049.75, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 0.01943, "high": 0.01943, "low": 0.01941, "close": 0.01941, "volume": 20656.41, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 0.01943, "high": 0.0195, "low": 0.01943, "close": 0.01946, "volume": 3354143.66, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 5910.04, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01941, "volume": 8415.77, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 0.01941, "high": 0.01945, "low": 0.01941, "close": 0.01943, "volume": 25943.06, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 0.01943, "high": 0.01943, "low": 0.01941, "close": 0.01941, "volume": 2173.89, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 0.01935, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 6194.12, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 24451.57, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 264.51, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 0.0194, "high": 0.01941, "low": 0.01937, "close": 0.01937, "volume": 154930.28, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 0.01938, "high": 0.01938, "low": 0.01934, "close": 0.01934, "volume": 30923.57, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 78.52, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 0.01939, "high": 0.01939, "low": 0.01934, "close": 0.01939, "volume": 4757.23, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 0.01942, "high": 0.01942, "low": 0.01937, "close": 0.01937, "volume": 16715.55, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 0.0194, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 201425.22, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 0.01942, "high": 0.01942, "low": 0.01937, "close": 0.01937, "volume": 55681.75, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 0.01936, "high": 0.01946, "low": 0.01936, "close": 0.01946, "volume": 126625.49, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 0.01937, "high": 0.01942, "low": 0.01935, "close": 0.01942, "volume": 97763.64, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 0.01942, "high": 0.01942, "low": 0.01934, "close": 0.01939, "volume": 79704.59, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 0.01936, "high": 0.01936, "low": 0.01932, "close": 0.01933, "volume": 14029.22, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 77.13, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 0.0194, "high": 0.0194, "low": 0.01936, "close": 0.01936, "volume": 52575.98, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 14688.51, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 71756.0, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 0.01935, "high": 0.01935, "low": 0.01929, "close": 0.01929, "volume": 5182.14, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 70.0, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 215.04, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 0.01938, "high": 0.01938, "low": 0.01935, "close": 0.01935, "volume": 774.45, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 9308.38, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 0.01925, "high": 0.01925, "low": 0.0192, "close": 0.0192, "volume": 36645.14, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 66297.7, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 0.01914, "high": 0.01914, "low": 0.01893, "close": 0.01893, "volume": 12910.2, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 0.01892, "high": 0.01895, "low": 0.01892, "close": 0.01895, "volume": 9516.2, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 0.01896, "high": 0.01897, "low": 0.01891, "close": 0.01891, "volume": 67906.38, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 0.01897, "high": 0.01898, "low": 0.01893, "close": 0.01893, "volume": 17732.37, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1343.74, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 0.01886, "high": 0.01898, "low": 0.01885, "close": 0.01898, "volume": 20004.96, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1185.71, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01898, "volume": 13814.91, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 41304.89, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 3568.16, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 0.01876, "high": 0.01899, "low": 0.01876, "close": 0.01899, "volume": 95293.51, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 0.01896, "high": 0.01896, "low": 0.01889, "close": 0.01889, "volume": 97427.23, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 0.01897, "high": 0.01902, "low": 0.01895, "close": 0.01902, "volume": 68480.16, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 177.02, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1451.17, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 0.01911, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 10466.94, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 0.01918, "high": 0.01927, "low": 0.01918, "close": 0.01927, "volume": 3365.82, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 5192.1, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.01941, "volume": 14308.06, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 2777.98, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 0.01933, "high": 0.01933, "low": 0.01927, "close": 0.01927, "volume": 15743.98, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 0.01932, "high": 0.01936, "low": 0.01932, "close": 0.01936, "volume": 24147.34, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 10232.78, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 0.01929, "high": 0.01929, "low": 0.01921, "close": 0.01921, "volume": 2392.26, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 0.01919, "high": 0.01924, "low": 0.01919, "close": 0.01924, "volume": 12263.89, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 31229.0, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 0.01937, "high": 0.01937, "low": 0.01933, "close": 0.01933, "volume": 25924.32, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 0.01944, "high": 0.01944, "low": 0.0194, "close": 0.0194, "volume": 3229.47, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 0.01937, "high": 0.01938, "low": 0.01937, "close": 0.01938, "volume": 869.14, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 250.0, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 0.01941, "high": 0.01941, "low": 0.0193, "close": 0.0193, "volume": 8090.59, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 0.01935, "high": 0.01935, "low": 0.01929, "close": 0.01933, "volume": 8746.48, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 0.01929, "high": 0.01933, "low": 0.01929, "close": 0.01933, "volume": 5249.08, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1807.15, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 6733.12, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 0.01944, "high": 0.01954, "low": 0.01944, "close": 0.01954, "volume": 717470.12, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 0.01959, "high": 0.01963, "low": 0.01959, "close": 0.0196, "volume": 47957.28, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 0.01964, "high": 0.01967, "low": 0.01957, "close": 0.01957, "volume": 9146.44, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 110.65, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 125.48, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1000.0, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 611.92, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 5048.44, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 0.01953, "high": 0.01956, "low": 0.01952, "close": 0.01956, "volume": 12271.31, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 0.01951, "high": 0.01951, "low": 0.01946, "close": 0.01946, "volume": 307456.73, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 3986.31, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 0.01951, "high": 0.01954, "low": 0.01951, "close": 0.01952, "volume": 5482.67, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 53.66, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 0.01946, "high": 0.01946, "low": 0.01944, "close": 0.01944, "volume": 4510.08, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 0.0194, "high": 0.0194, "low": 0.01935, "close": 0.01935, "volume": 3986.49, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01934, "volume": 22723.53, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 0.01934, "high": 0.01942, "low": 0.01932, "close": 0.01939, "volume": 226603.21, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 17589.24, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 820.94, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01937, "volume": 1233.84, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 0.01942, "high": 0.01942, "low": 0.01929, "close": 0.01929, "volume": 5471.29, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 69.68, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 0.01938, "high": 0.01941, "low": 0.01936, "close": 0.01941, "volume": 37154.49, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 0.01943, "high": 0.01943, "low": 0.01914, "close": 0.01914, "volume": 751730.4, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 11939.46, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01923, "volume": 1262.3, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 101.19, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 0.01933, "high": 0.01933, "low": 0.01924, "close": 0.01925, "volume": 34762.41, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 0.01918, "high": 0.01922, "low": 0.01918, "close": 0.01922, "volume": 3273.35, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 12891.45, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 0.01921, "high": 0.01924, "low": 0.01892, "close": 0.01892, "volume": 22913.39, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 0.01886, "high": 0.019, "low": 0.01886, "close": 0.019, "volume": 5717.46, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 7923.93, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 0.01894, "high": 0.01896, "low": 0.01892, "close": 0.01896, "volume": 103022.05, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1049.31, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 0.01914, "high": 0.01919, "low": 0.01903, "close": 0.01906, "volume": 163961.1, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 0.01916, "high": 0.01916, "low": 0.01913, "close": 0.01913, "volume": 1366.84, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 0.01925, "high": 0.01932, "low": 0.01925, "close": 0.01932, "volume": 3742.14, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 0.01931, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 2408196.56, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 0.01936, "high": 0.0194, "low": 0.01936, "close": 0.01936, "volume": 865028.35, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 0.01941, "high": 0.01946, "low": 0.01941, "close": 0.01943, "volume": 108591.49, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 0.01945, "high": 0.01945, "low": 0.0192, "close": 0.01928, "volume": 3360306.69, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 0.01926, "high": 0.01926, "low": 0.01904, "close": 0.01916, "volume": 63046.2, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1791.36, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 0.01921, "high": 0.01928, "low": 0.01921, "close": 0.01928, "volume": 22271.62, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 0.01932, "high": 0.01932, "low": 0.01922, "close": 0.01922, "volume": 19899.28, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 932.64, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 60.85, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 0.01919, "high": 0.01925, "low": 0.01919, "close": 0.01925, "volume": 2016039.0, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 0.01926, "high": 0.01938, "low": 0.01925, "close": 0.01929, "volume": 1261348.59, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 0.01925, "high": 0.0193, "low": 0.01925, "close": 0.01927, "volume": 2145.67, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 479.5, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 0.01916, "high": 0.01919, "low": 0.0191, "close": 0.01911, "volume": 24658.72, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 0.01909, "high": 0.01914, "low": 0.01908, "close": 0.01914, "volume": 57021.35, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 0.0192, "high": 0.01921, "low": 0.01917, "close": 0.01917, "volume": 76001.88, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 0.01927, "high": 0.01929, "low": 0.01926, "close": 0.01929, "volume": 90941.11, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 0.01929, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 6854.6, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 2337.18, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 0.01931, "high": 0.01932, "low": 0.01928, "close": 0.01929, "volume": 20715.55, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 0.01916, "high": 0.01922, "low": 0.01916, "close": 0.01917, "volume": 116985.83, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 4187.89, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 0.0191, "high": 0.01913, "low": 0.01906, "close": 0.01908, "volume": 222048.32, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 0.01922, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 23273.0, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 0.01915, "high": 0.01915, "low": 0.0191, "close": 0.0191, "volume": 70968.16, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1500.0, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 40563.85, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 3574.93, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 0.01916, "high": 0.01916, "low": 0.01912, "close": 0.01912, "volume": 26295.7, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 0.0191, "high": 0.0191, "low": 0.01904, "close": 0.0191, "volume": 172903.45, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 0.01915, "high": 0.01924, "low": 0.01915, "close": 0.01924, "volume": 450.38, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 0.01924, "high": 0.01928, "low": 0.01924, "close": 0.01926, "volume": 389949.5, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 0.01925, "high": 0.01926, "low": 0.0192, "close": 0.0192, "volume": 380709.56, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 0.0192, "high": 0.0192, "low": 0.01907, "close": 0.01913, "volume": 194855.81, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 0.0191, "high": 0.01928, "low": 0.0191, "close": 0.01928, "volume": 28652.64, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 0.01925, "high": 0.01931, "low": 0.01924, "close": 0.01931, "volume": 50209.95, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 8643.68, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 0.0193, "high": 0.0193, "low": 0.01923, "close": 0.01923, "volume": 18142.47, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 575.09, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 11601.77, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 0.01929, "high": 0.01929, "low": 0.01925, "close": 0.01925, "volume": 650095.0, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 0.01934, "high": 0.01936, "low": 0.01931, "close": 0.01936, "volume": 21424.09, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 0.01938, "high": 0.01938, "low": 0.01932, "close": 0.01938, "volume": 110576.55, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 0.01937, "high": 0.01937, "low": 0.01932, "close": 0.01932, "volume": 75924.67, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 2583.98, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 817.54, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 2108.26, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01928, "volume": 26539.12, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 0.01934, "high": 0.01934, "low": 0.01932, "close": 0.01932, "volume": 339.62, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 0.01935, "high": 0.01941, "low": 0.01935, "close": 0.01941, "volume": 29233.16, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 4392.22, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 103.25, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 0.01941, "high": 0.01947, "low": 0.01941, "close": 0.01946, "volume": 50543.39, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 0.01958, "high": 0.01958, "low": 0.01954, "close": 0.01956, "volume": 1483.13, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 0.01952, "high": 0.01967, "low": 0.01951, "close": 0.01967, "volume": 27474.45, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 0.01971, "high": 0.01977, "low": 0.01971, "close": 0.01976, "volume": 342660.73, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 0.01982, "high": 0.01993, "low": 0.01982, "close": 0.01993, "volume": 28212.87, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 0.01996, "high": 0.0201, "low": 0.01995, "close": 0.02006, "volume": 127136.38, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 0.02009, "high": 0.02013, "low": 0.02009, "close": 0.02013, "volume": 52320.58, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 0.0201, "high": 0.02025, "low": 0.02002, "close": 0.02025, "volume": 4498.05, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 0.02035, "high": 0.02036, "low": 0.02025, "close": 0.02032, "volume": 13317.82, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 0.02043, "high": 0.02043, "low": 0.02032, "close": 0.02032, "volume": 1401674.91, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 0.02032, "high": 0.02049, "low": 0.02032, "close": 0.02049, "volume": 1937863.17, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 0.02046, "high": 0.02048, "low": 0.02038, "close": 0.02044, "volume": 80632.72, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 46055.64, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 0.02034, "high": 0.02035, "low": 0.02021, "close": 0.02021, "volume": 4802.06, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 0.02025, "high": 0.02025, "low": 0.02009, "close": 0.02009, "volume": 207299.97, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 0.02012, "high": 0.02012, "low": 0.02007, "close": 0.02007, "volume": 10255.57, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 2300.0, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 0.02026, "high": 0.02026, "low": 0.01998, "close": 0.02007, "volume": 1832738.35, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 0.02009, "high": 0.02016, "low": 0.02009, "close": 0.02016, "volume": 53027.94, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 0.02015, "high": 0.02022, "low": 0.02015, "close": 0.02016, "volume": 50874.78, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 0.02016, "high": 0.02023, "low": 0.02016, "close": 0.02019, "volume": 35287.21, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 11187.82, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 0.02008, "high": 0.02013, "low": 0.02008, "close": 0.02013, "volume": 204.92, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 0.02015, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 2988.52, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 20438.4, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 12146.02, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 460832.45, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 0.02035, "high": 0.02053, "low": 0.02035, "close": 0.02042, "volume": 2789754.22, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 0.02048, "high": 0.02048, "low": 0.02042, "close": 0.02042, "volume": 293.73, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 0.02038, "high": 0.02046, "low": 0.02038, "close": 0.02046, "volume": 2459.59, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 0.02049, "high": 0.02053, "low": 0.02049, "close": 0.02053, "volume": 1670.36, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 0.02052, "high": 0.02052, "low": 0.02042, "close": 0.02046, "volume": 26253.16, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 0.02037, "high": 0.02037, "low": 0.02034, "close": 0.02034, "volume": 828.86, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 0.02029, "high": 0.02029, "low": 0.02024, "close": 0.02024, "volume": 98468.55, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 0.02048, "high": 0.02048, "low": 0.02043, "close": 0.02044, "volume": 14961.72, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 0.02047, "high": 0.02055, "low": 0.02047, "close": 0.02055, "volume": 19725.81, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 149.5, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 4014.26, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 50.73, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 415.4, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 113179.99, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 0.02047, "high": 0.02048, "low": 0.02041, "close": 0.02048, "volume": 51902.51, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 683.32, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 0.02026, "high": 0.02026, "low": 0.02021, "close": 0.02021, "volume": 3227844.8, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 0.02014, "high": 0.02025, "low": 0.02014, "close": 0.02025, "volume": 139095.02, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 0.02025, "high": 0.02029, "low": 0.02025, "close": 0.02029, "volume": 122608.69, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 0.02038, "high": 0.02042, "low": 0.02037, "close": 0.02037, "volume": 103206.53, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 0.02033, "high": 0.02033, "low": 0.02026, "close": 0.02026, "volume": 177363.83, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 1412.75, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02036, "volume": 2458.07, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 0.02033, "high": 0.02036, "low": 0.02031, "close": 0.02031, "volume": 14197.03, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 0.02041, "high": 0.02048, "low": 0.02041, "close": 0.02046, "volume": 3203580.45, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 0.02049, "high": 0.02055, "low": 0.02038, "close": 0.02045, "volume": 110312.34, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 0.02048, "high": 0.02054, "low": 0.02047, "close": 0.02054, "volume": 45748.55, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 0.02052, "high": 0.02056, "low": 0.02052, "close": 0.02056, "volume": 4285.49, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 0.02061, "high": 0.02066, "low": 0.02059, "close": 0.02061, "volume": 702722.58, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 0.02056, "high": 0.02059, "low": 0.0205, "close": 0.0205, "volume": 67303.89, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.0205, "volume": 5320.25, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 1235.62, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 0.02066, "high": 0.02073, "low": 0.02066, "close": 0.02066, "volume": 4698.4, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 0.02074, "high": 0.02085, "low": 0.02073, "close": 0.02085, "volume": 10068.53, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 0.02091, "high": 0.02095, "low": 0.0209, "close": 0.0209, "volume": 2412.22, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 0.02082, "high": 0.02091, "low": 0.02082, "close": 0.02091, "volume": 72257.62, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 0.0209, "high": 0.02092, "low": 0.02074, "close": 0.02074, "volume": 11784.26, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 0.02087, "high": 0.02088, "low": 0.02087, "close": 0.02088, "volume": 1696.32, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 0.02079, "high": 0.02079, "low": 0.02066, "close": 0.02066, "volume": 1142164.31, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 0.02063, "high": 0.02082, "low": 0.02056, "close": 0.02082, "volume": 3292726.16, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 0.02078, "high": 0.02082, "low": 0.02077, "close": 0.02079, "volume": 32230.79, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 0.02085, "high": 0.02092, "low": 0.02085, "close": 0.02092, "volume": 6489.38, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 0.02096, "high": 0.02099, "low": 0.02095, "close": 0.02099, "volume": 1908.98, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 2798.51, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 0.02083, "high": 0.02089, "low": 0.0208, "close": 0.02084, "volume": 377207.73, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02089, "volume": 26385.47, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 0.02082, "high": 0.02082, "low": 0.02075, "close": 0.02075, "volume": 50904.99, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 0.02088, "high": 0.02093, "low": 0.02088, "close": 0.02093, "volume": 17157.4, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 0.0208, "high": 0.02083, "low": 0.02078, "close": 0.02083, "volume": 194173.03, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 0.0208, "high": 0.02085, "low": 0.02078, "close": 0.02085, "volume": 5122.46, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 0.02087, "high": 0.02088, "low": 0.02038, "close": 0.02038, "volume": 14606.99, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 0.02043, "high": 0.02044, "low": 0.02036, "close": 0.02041, "volume": 4716.98, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 0.0203, "high": 0.02034, "low": 0.0203, "close": 0.02034, "volume": 34600.67, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 0.02034, "high": 0.02042, "low": 0.02033, "close": 0.02042, "volume": 68169.79, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 0.02034, "high": 0.02034, "low": 0.02023, "close": 0.02023, "volume": 5876.13, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 43659.67, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 0.02034, "high": 0.02038, "low": 0.02033, "close": 0.02038, "volume": 64011.48, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 0.0204, "high": 0.02046, "low": 0.0204, "close": 0.02042, "volume": 184516.29, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 376.29, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 0.02055, "high": 0.02055, "low": 0.0204, "close": 0.02044, "volume": 9646.8, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 0.02031, "high": 0.02035, "low": 0.02023, "close": 0.02023, "volume": 22227.9, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 0.02032, "high": 0.02044, "low": 0.02032, "close": 0.02044, "volume": 14042.03, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 0.02044, "high": 0.02047, "low": 0.0204, "close": 0.02041, "volume": 3223202.35, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 0.02039, "high": 0.02042, "low": 0.02038, "close": 0.02039, "volume": 183125.34, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 651.0, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 0.02033, "high": 0.02034, "low": 0.02032, "close": 0.02034, "volume": 27179.63, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 0.02033, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 17697.03, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 0.02033, "high": 0.02033, "low": 0.02029, "close": 0.02029, "volume": 10809.12, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 0.02039, "high": 0.02041, "low": 0.02021, "close": 0.02021, "volume": 1287864.05, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 0.02021, "high": 0.02026, "low": 0.02021, "close": 0.02022, "volume": 2245299.67, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 3808.16, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 0.02009, "high": 0.02011, "low": 0.02002, "close": 0.02004, "volume": 14415.48, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 0.02001, "high": 0.02008, "low": 0.01999, "close": 0.02008, "volume": 18130.82, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 0.01999, "high": 0.01999, "low": 0.01982, "close": 0.01982, "volume": 107893.22, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 50.43, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 74324.18, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 14402.39, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 917.42, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 0.02002, "high": 0.02007, "low": 0.01998, "close": 0.02007, "volume": 384571.27, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 10496.83, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 109.85, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 0.01997, "high": 0.0201, "low": 0.01997, "close": 0.02, "volume": 3277112.61, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 0.02001, "high": 0.02006, "low": 0.02001, "close": 0.02002, "volume": 160963.57, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 625.62, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 0.01998, "high": 0.02002, "low": 0.01998, "close": 0.01999, "volume": 86849.43, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 162590.0, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1875.5, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 37749.84, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 0.01991, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 6995.0, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 0.01988, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 1328.67, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 0.01987, "high": 0.01987, "low": 0.01969, "close": 0.01971, "volume": 3295530.9, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 0.01973, "high": 0.01973, "low": 0.01951, "close": 0.01951, "volume": 35355.8, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 199940.52, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 0.01971, "high": 0.01986, "low": 0.01971, "close": 0.01986, "volume": 23118.09, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 0.01995, "high": 0.01995, "low": 0.0199, "close": 0.0199, "volume": 4431.69, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3225.87, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.01999, "volume": 1759433.61, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 668.18, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 87307.15, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 0.01999, "high": 0.02, "low": 0.01998, "close": 0.01999, "volume": 839240.13, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 0.01999, "high": 0.01999, "low": 0.01995, "close": 0.01995, "volume": 6502.5, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 0.02, "high": 0.02001, "low": 0.01997, "close": 0.01997, "volume": 796599.43, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 4017516.85, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 0.01992, "high": 0.01995, "low": 0.01979, "close": 0.01979, "volume": 3078860.54, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 107284.0, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 0.01987, "high": 0.0199, "low": 0.01987, "close": 0.0199, "volume": 175566.82, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 1942.68, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 0.01984, "high": 0.01989, "low": 0.01984, "close": 0.01989, "volume": 113497.69, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 24571.55, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 0.01993, "high": 0.01997, "low": 0.01991, "close": 0.01997, "volume": 3239305.54, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 0.02001, "high": 0.02001, "low": 0.01985, "close": 0.01985, "volume": 28375.85, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 0.01979, "high": 0.01986, "low": 0.01978, "close": 0.01986, "volume": 12300.0, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 0.01991, "high": 0.01991, "low": 0.01985, "close": 0.01985, "volume": 104311.73, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 5586.47, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 0.01972, "high": 0.01972, "low": 0.01963, "close": 0.0197, "volume": 3162168.84, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 0.01972, "high": 0.01972, "low": 0.01965, "close": 0.01965, "volume": 16367.26, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 6661.61, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 100576.61, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 0.01972, "high": 0.01979, "low": 0.01972, "close": 0.01979, "volume": 76428.85, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 19966.03, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5000.0, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 87088.18, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 6629.14, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 0.01997, "high": 0.02001, "low": 0.01997, "close": 0.02001, "volume": 3953.65, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 0.02002, "high": 0.02002, "low": 0.01996, "close": 0.01996, "volume": 4987.19, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 0.02004, "high": 0.02011, "low": 0.02004, "close": 0.02011, "volume": 12443.27, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 9864.06, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 77.66, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 0.02001, "high": 0.02004, "low": 0.02001, "close": 0.02004, "volume": 3072134.15, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 0.02007, "high": 0.02008, "low": 0.02005, "close": 0.02008, "volume": 101745.6, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 0.02003, "high": 0.02003, "low": 0.01979, "close": 0.01983, "volume": 6577.97, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 0.01974, "high": 0.0198, "low": 0.01974, "close": 0.0198, "volume": 30080.18, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 0.01982, "high": 0.01982, "low": 0.01976, "close": 0.01977, "volume": 15420.28, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 0.01982, "high": 0.01982, "low": 0.0197, "close": 0.0197, "volume": 72115.21, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 0.01977, "high": 0.01977, "low": 0.0197, "close": 0.0197, "volume": 3067811.26, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 0.01983, "high": 0.01994, "low": 0.01983, "close": 0.01994, "volume": 52477.45, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 16938.12, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 0.01999, "high": 0.01999, "low": 0.01988, "close": 0.01988, "volume": 6530.14, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 2743.5, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1265.79, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 0.01991, "high": 0.01991, "low": 0.01984, "close": 0.01984, "volume": 39815.16, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 0.01987, "high": 0.01987, "low": 0.01983, "close": 0.01983, "volume": 6139.15, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 100133.15, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 0.01989, "high": 0.01993, "low": 0.01989, "close": 0.01993, "volume": 403020.44, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 5022.6, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 25933.91, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 862.59, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 0.02004, "high": 0.0201, "low": 0.02004, "close": 0.0201, "volume": 730.6, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 4733.27, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 0.01999, "high": 0.02003, "low": 0.01999, "close": 0.02002, "volume": 20694.15, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02002, "volume": 47592.68, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01998, "volume": 17965.47, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 0.02003, "high": 0.02003, "low": 0.01994, "close": 0.01994, "volume": 1056250.63, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 0.02003, "high": 0.02003, "low": 0.01998, "close": 0.01998, "volume": 2611.5, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5715.04, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 0.01998, "high": 0.02003, "low": 0.01998, "close": 0.02003, "volume": 11782.65, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 2578.05, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 0.01993, "high": 0.01999, "low": 0.01993, "close": 0.01999, "volume": 10080.13, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 0.01992, "high": 0.01992, "low": 0.0197, "close": 0.01975, "volume": 1207223.4, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 253.94, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 0.01971, "high": 0.01974, "low": 0.01965, "close": 0.01974, "volume": 3602441.1, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 0.01973, "high": 0.01973, "low": 0.01943, "close": 0.01943, "volume": 4925723.33, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 0.01951, "high": 0.01955, "low": 0.01944, "close": 0.01944, "volume": 51828.44, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 0.01951, "high": 0.01951, "low": 0.01946, "close": 0.01948, "volume": 129176.08, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 0.01943, "high": 0.01946, "low": 0.01936, "close": 0.01946, "volume": 956730.27, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 0.01956, "high": 0.01957, "low": 0.0195, "close": 0.0195, "volume": 47185.16, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 553.57, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 0.01947, "high": 0.01954, "low": 0.01947, "close": 0.0195, "volume": 64344.66, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 0.01949, "high": 0.01949, "low": 0.01933, "close": 0.01934, "volume": 33369.46, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 0.01938, "high": 0.01941, "low": 0.01936, "close": 0.01941, "volume": 243546.32, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 0.01938, "high": 0.01948, "low": 0.01938, "close": 0.01948, "volume": 3125075.56, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 0.01943, "high": 0.01943, "low": 0.01858, "close": 0.01859, "volume": 4271527.61, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 0.018519, "high": 0.01856, "low": 0.018042, "close": 0.01843, "volume": 186896.55, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 0.0184, "high": 0.01864, "low": 0.01837, "close": 0.01864, "volume": 153481.75, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 0.01858, "high": 0.01869, "low": 0.01857, "close": 0.01863, "volume": 77431.35, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 0.01858, "high": 0.01866, "low": 0.01851, "close": 0.01866, "volume": 88846.15, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 0.01862, "high": 0.01862, "low": 0.01854, "close": 0.01855, "volume": 452226.36, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 0.01859, "high": 0.0186, "low": 0.01843, "close": 0.01851, "volume": 92219.04, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 0.01854, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 105957.57, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 0.0185, "high": 0.01857, "low": 0.01848, "close": 0.01855, "volume": 337654.1, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 0.01848, "high": 0.01848, "low": 0.01841, "close": 0.01846, "volume": 794108.13, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 0.01837, "high": 0.01837, "low": 0.01819, "close": 0.01819, "volume": 128910.11, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 0.0182, "high": 0.01834, "low": 0.0182, "close": 0.01832, "volume": 87948.3, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 0.01838, "high": 0.01839, "low": 0.01831, "close": 0.01838, "volume": 500060.9, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 0.01837, "high": 0.0184, "low": 0.01832, "close": 0.0184, "volume": 239729.82, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 0.01851, "high": 0.01851, "low": 0.01843, "close": 0.01849, "volume": 136019.47, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 67.08, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 4514.33, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 0.01854, "high": 0.01859, "low": 0.01854, "close": 0.01858, "volume": 173097.09, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 0.01846, "high": 0.01846, "low": 0.01841, "close": 0.01843, "volume": 115251.81, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 0.01844, "high": 0.01845, "low": 0.01822, "close": 0.01827, "volume": 250149.87, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 0.01824, "high": 0.01842, "low": 0.01813, "close": 0.0184, "volume": 911526.39, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 0.0184, "high": 0.01856, "low": 0.01834, "close": 0.01849, "volume": 3631662.41, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 0.01854, "high": 0.01855, "low": 0.01845, "close": 0.01855, "volume": 57497.42, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 0.01849, "high": 0.01862, "low": 0.01849, "close": 0.01862, "volume": 121793.5, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 0.0186, "high": 0.01882, "low": 0.01859, "close": 0.01882, "volume": 190711.3, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 0.0188, "high": 0.01885, "low": 0.0188, "close": 0.01884, "volume": 19618.26, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 0.01885, "high": 0.01929, "low": 0.01883, "close": 0.01904, "volume": 2197662.85, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 0.01908, "high": 0.01908, "low": 0.01883, "close": 0.01883, "volume": 527766.53, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 0.01885, "high": 0.01886, "low": 0.01875, "close": 0.01882, "volume": 1079099.99, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 0.01882, "high": 0.01887, "low": 0.01871, "close": 0.01883, "volume": 1462350.08, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 0.01884, "high": 0.01889, "low": 0.0187, "close": 0.0188, "volume": 1364766.33, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 0.01882, "high": 0.01883, "low": 0.01868, "close": 0.01871, "volume": 4879703.5, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 0.01872, "high": 0.01872, "low": 0.0184, "close": 0.01849, "volume": 3566079.87, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 0.01849, "high": 0.01857, "low": 0.01832, "close": 0.01832, "volume": 3676796.01, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 0.01831, "high": 0.01851, "low": 0.01824, "close": 0.01847, "volume": 8507273.58, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 0.01849, "high": 0.01856, "low": 0.01839, "close": 0.01855, "volume": 2388036.2, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 0.01852, "high": 0.0186, "low": 0.01852, "close": 0.01853, "volume": 1038864.34, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 0.01853, "high": 0.01859, "low": 0.01853, "close": 0.01859, "volume": 25826.89, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 0.01836, "high": 0.01839, "low": 0.01828, "close": 0.01839, "volume": 334019.59, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 0.01844, "high": 0.01856, "low": 0.01844, "close": 0.01856, "volume": 92962.53, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 0.01833, "high": 0.01842, "low": 0.01825, "close": 0.01842, "volume": 268023.14, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 0.01843, "high": 0.01853, "low": 0.0184, "close": 0.01844, "volume": 379583.93, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 0.01842, "high": 0.01846, "low": 0.0184, "close": 0.01843, "volume": 276475.78, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 0.01843, "high": 0.01846, "low": 0.01818, "close": 0.01831, "volume": 1435818.78, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 0.01827, "high": 0.01827, "low": 0.018, "close": 0.01808, "volume": 881129.34, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 0.01804, "high": 0.01817, "low": 0.01797, "close": 0.01802, "volume": 2007921.22, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 0.01802, "high": 0.01808, "low": 0.01782, "close": 0.01805, "volume": 1152445.21, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 0.01812, "high": 0.01813, "low": 0.017724, "close": 0.01797, "volume": 2185335.94, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 0.01801, "high": 0.0181, "low": 0.01778, "close": 0.01791, "volume": 1668083.12, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 0.01789, "high": 0.01804, "low": 0.01766, "close": 0.01791, "volume": 3254544.35, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 0.01791, "high": 0.01793, "low": 0.017259, "close": 0.01776, "volume": 1106029.47, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 0.01782, "high": 0.01786, "low": 0.01756, "close": 0.01767, "volume": 1355382.43, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 0.01758, "high": 0.01774, "low": 0.01746, "close": 0.01755, "volume": 512767.29, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 0.01747, "high": 0.01762, "low": 0.01723, "close": 0.01728, "volume": 463691.15, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 0.01727, "high": 0.01758, "low": 0.01727, "close": 0.01757, "volume": 1107082.52, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 0.01757, "high": 0.01771, "low": 0.01751, "close": 0.01751, "volume": 518102.51, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 0.0175, "high": 0.01757, "low": 0.01733, "close": 0.01743, "volume": 858198.83, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 0.01743, "high": 0.01746, "low": 0.0172, "close": 0.01731, "volume": 1506912.28, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 0.01733, "high": 0.01743, "low": 0.01711, "close": 0.01732, "volume": 3018732.46, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 0.01734, "high": 0.01748, "low": 0.01721, "close": 0.01732, "volume": 1958684.29, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 0.01723, "high": 0.01747, "low": 0.0172, "close": 0.01737, "volume": 661651.82, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 0.01741, "high": 0.01755, "low": 0.01741, "close": 0.01749, "volume": 400448.42, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 0.01749, "high": 0.01777, "low": 0.01746, "close": 0.01763, "volume": 853897.43, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 39906.41, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 0.01762, "high": 0.01769, "low": 0.01762, "close": 0.01769, "volume": 102076.93, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 0.0177, "high": 0.01775, "low": 0.0177, "close": 0.0177, "volume": 93530.98, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 0.01774, "high": 0.01792, "low": 0.01769, "close": 0.0179, "volume": 322032.12, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 0.01782, "high": 0.01782, "low": 0.01775, "close": 0.01782, "volume": 21893.81, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 0.01783, "high": 0.01788, "low": 0.01783, "close": 0.01783, "volume": 50013.16, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 0.01786, "high": 0.01788, "low": 0.01782, "close": 0.01783, "volume": 31196.25, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 0.0179, "high": 0.0179, "low": 0.01782, "close": 0.01784, "volume": 50892.02, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 0.01784, "high": 0.01784, "low": 0.01777, "close": 0.01782, "volume": 16909.71, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 0.01782, "high": 0.01787, "low": 0.01781, "close": 0.01787, "volume": 309587.16, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 0.01787, "high": 0.01789, "low": 0.01781, "close": 0.01784, "volume": 194257.5, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 0.01787, "high": 0.01792, "low": 0.01787, "close": 0.0179, "volume": 63931.49, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 0.01786, "high": 0.01786, "low": 0.0178, "close": 0.0178, "volume": 5354.52, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 0.01779, "high": 0.01785, "low": 0.01778, "close": 0.01778, "volume": 313667.46, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 0.01781, "high": 0.01781, "low": 0.01763, "close": 0.01776, "volume": 140616.06, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 0.01772, "high": 0.01772, "low": 0.01762, "close": 0.01763, "volume": 146386.98, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 0.01758, "high": 0.01774, "low": 0.01757, "close": 0.01762, "volume": 58135.18, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 0.01765, "high": 0.01768, "low": 0.01743, "close": 0.0175, "volume": 1700886.58, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 0.01744, "high": 0.0175, "low": 0.014, "close": 0.01559, "volume": 5723701.87, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 0.01559, "high": 0.01743, "low": 0.01477, "close": 0.01702, "volume": 7243435.47, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 0.01702, "high": 0.01746, "low": 0.01488, "close": 0.0167, "volume": 5532068.59, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 0.01684, "high": 0.0171, "low": 0.01477, "close": 0.01665, "volume": 8358441.96, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 0.01698, "high": 0.0171, "low": 0.01466, "close": 0.01678, "volume": 10753936.43, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 0.01676, "high": 0.01699, "low": 0.01488, "close": 0.01694, "volume": 9118753.33, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 0.01694, "high": 0.01735, "low": 0.01652, "close": 0.01702, "volume": 2537081.71, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 0.01699, "high": 0.01722, "low": 0.01671, "close": 0.01671, "volume": 122815.01, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 0.01671, "high": 0.01735, "low": 0.01533, "close": 0.01669, "volume": 4158174.44, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 0.01652, "high": 0.01733, "low": 0.0164, "close": 0.01711, "volume": 5259722.95, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 0.01715, "high": 0.01754, "low": 0.0169, "close": 0.01747, "volume": 6546989.64, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 0.01746, "high": 0.0175, "low": 0.01692, "close": 0.01711, "volume": 3309775.48, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 0.01707, "high": 0.01725, "low": 0.01642, "close": 0.01683, "volume": 1246022.08, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 0.01698, "high": 0.01723, "low": 0.01674, "close": 0.01684, "volume": 4298167.24, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 0.01715, "high": 0.01721, "low": 0.0165, "close": 0.01687, "volume": 5616035.8, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 0.01701, "high": 0.01714, "low": 0.01641, "close": 0.01705, "volume": 3215523.14, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 0.01703, "high": 0.01709, "low": 0.01642, "close": 0.01687, "volume": 2871740.07, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 0.01687, "high": 0.01703, "low": 0.01643, "close": 0.01701, "volume": 2056726.2, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 0.01703, "high": 0.01716, "low": 0.01642, "close": 0.01677, "volume": 2646316.31, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 0.01693, "high": 0.01713, "low": 0.01662, "close": 0.01694, "volume": 1984188.73, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 0.01694, "high": 0.01706, "low": 0.01656, "close": 0.01669, "volume": 4857824.5, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 0.01692, "high": 0.01705, "low": 0.0166, "close": 0.01675, "volume": 3653002.74, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 0.01679, "high": 0.01689, "low": 0.01601, "close": 0.01645, "volume": 2752628.29, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 0.01638, "high": 0.01662, "low": 0.01604, "close": 0.01643, "volume": 1169567.11, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 0.01642, "high": 0.01643, "low": 0.01608, "close": 0.01616, "volume": 1975106.21, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 0.0162, "high": 0.01626, "low": 0.01333, "close": 0.0142, "volume": 5724742.99, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 0.0142, "high": 0.01456, "low": 0.01396, "close": 0.01428, "volume": 3559036.26, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 0.01425, "high": 0.01442, "low": 0.0137, "close": 0.01426, "volume": 1891582.79, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 0.0141, "high": 0.01478, "low": 0.01406, "close": 0.01447, "volume": 745744.94, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 0.0143, "high": 0.01491, "low": 0.0137, "close": 0.01456, "volume": 1143674.46, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 0.01455, "high": 0.01474, "low": 0.01438, "close": 0.01465, "volume": 1751735.41, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 0.0146, "high": 0.01469, "low": 0.01426, "close": 0.01462, "volume": 1614447.51, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 0.01459, "high": 0.01483, "low": 0.01431, "close": 0.01473, "volume": 4024703.6, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 0.01448, "high": 0.01478, "low": 0.01424, "close": 0.01453, "volume": 6837418.63, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 0.0145, "high": 0.01483, "low": 0.01449, "close": 0.01472, "volume": 1975126.81, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 0.0148, "high": 0.01491, "low": 0.01475, "close": 0.01491, "volume": 1341223.7, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 0.0149, "high": 0.01509, "low": 0.0149, "close": 0.01498, "volume": 773604.83, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 0.01499, "high": 0.01505, "low": 0.01483, "close": 0.01491, "volume": 1083040.25, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 0.01491, "high": 0.01534, "low": 0.01484, "close": 0.01523, "volume": 1288068.99, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 0.01524, "high": 0.01536, "low": 0.01515, "close": 0.01524, "volume": 289291.75, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 0.01528, "high": 0.01544, "low": 0.01524, "close": 0.01543, "volume": 587491.77, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 0.01537, "high": 0.01545, "low": 0.01532, "close": 0.01544, "volume": 783308.1, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 0.01544, "high": 0.01554, "low": 0.01539, "close": 0.0155, "volume": 216541.34, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 0.0155, "high": 0.01554, "low": 0.01546, "close": 0.01554, "volume": 252835.78, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 0.01548, "high": 0.01554, "low": 0.01547, "close": 0.01554, "volume": 318661.43, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 0.01553, "high": 0.01553, "low": 0.01547, "close": 0.01549, "volume": 657711.94, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 0.01545, "high": 0.01549, "low": 0.01538, "close": 0.01539, "volume": 262693.5, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 0.01545, "high": 0.01552, "low": 0.01531, "close": 0.01551, "volume": 572026.96, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 0.01546, "high": 0.01552, "low": 0.01544, "close": 0.01548, "volume": 385610.48, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 0.01544, "high": 0.01551, "low": 0.01533, "close": 0.01538, "volume": 254113.82, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 0.01544, "high": 0.01549, "low": 0.01539, "close": 0.01539, "volume": 178713.34, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 0.01546, "high": 0.01548, "low": 0.01534, "close": 0.01547, "volume": 441978.06, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 0.01547, "high": 0.01547, "low": 0.01541, "close": 0.01542, "volume": 167339.49, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 0.01543, "high": 0.01547, "low": 0.01534, "close": 0.01537, "volume": 147561.63, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 0.01537, "high": 0.01548, "low": 0.01537, "close": 0.01548, "volume": 56090.13, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 0.01539, "high": 0.01564, "low": 0.01539, "close": 0.01564, "volume": 165626.57, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 0.01555, "high": 0.01564, "low": 0.01555, "close": 0.01556, "volume": 128738.43, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 0.01557, "high": 0.01567, "low": 0.01556, "close": 0.01559, "volume": 131193.2, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 0.01556, "high": 0.0156, "low": 0.01549, "close": 0.01549, "volume": 57810.76, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 0.0155, "high": 0.01551, "low": 0.01542, "close": 0.01546, "volume": 178646.84, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 0.01548, "high": 0.01552, "low": 0.0154, "close": 0.0154, "volume": 483448.02, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 0.01541, "high": 0.01559, "low": 0.01541, "close": 0.01559, "volume": 182905.48, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 0.01554, "high": 0.01564, "low": 0.01554, "close": 0.01561, "volume": 152690.17, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 0.01558, "high": 0.01567, "low": 0.01558, "close": 0.01566, "volume": 67494.46, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 0.01564, "high": 0.01586, "low": 0.01559, "close": 0.01584, "volume": 267542.31, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 0.01584, "high": 0.01591, "low": 0.012, "close": 0.01577, "volume": 1459295.98, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 0.01582, "high": 0.01587, "low": 0.01577, "close": 0.01581, "volume": 234516.49, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 0.0158, "high": 0.025, "low": 0.01568, "close": 0.0158, "volume": 3254303.91, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 0.01579, "high": 0.01581, "low": 0.01569, "close": 0.01578, "volume": 212092.25, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 0.01575, "high": 0.01586, "low": 0.01564, "close": 0.01584, "volume": 680281.13, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 0.01575, "high": 0.01583, "low": 0.01569, "close": 0.01578, "volume": 515226.83, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 0.01578, "high": 0.01589, "low": 0.0154, "close": 0.01553, "volume": 774229.87, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 0.01553, "high": 0.01562, "low": 0.01542, "close": 0.01552, "volume": 473016.25, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 0.01553, "high": 0.01557, "low": 0.01545, "close": 0.01556, "volume": 315526.38, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 0.01557, "high": 0.01557, "low": 0.01545, "close": 0.01545, "volume": 109628.43, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 0.01543, "high": 0.01552, "low": 0.01543, "close": 0.01543, "volume": 43030.23, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 0.01544, "high": 0.01545, "low": 0.01536, "close": 0.01538, "volume": 123444.0, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 0.01538, "high": 0.01561, "low": 0.01528, "close": 0.01561, "volume": 417824.2, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 0.01562, "high": 0.01582, "low": 0.01562, "close": 0.01577, "volume": 487315.7, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 0.01576, "high": 0.01591, "low": 0.01576, "close": 0.0159, "volume": 136925.28, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 0.0159, "high": 0.0159, "low": 0.01586, "close": 0.01586, "volume": 199227.53, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 0.01582, "high": 0.01591, "low": 0.01577, "close": 0.01584, "volume": 640534.99, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 0.01586, "high": 0.01592, "low": 0.01572, "close": 0.01572, "volume": 1093729.85, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 0.01574, "high": 0.01581, "low": 0.01566, "close": 0.0157, "volume": 886212.6, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 0.01574, "high": 0.01576, "low": 0.01564, "close": 0.01569, "volume": 573451.58, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 0.0157, "high": 0.01577, "low": 0.01563, "close": 0.01569, "volume": 406258.84, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 0.01563, "high": 0.01571, "low": 0.01549, "close": 0.01568, "volume": 728809.14, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 0.01557, "high": 0.01562, "low": 0.01549, "close": 0.01559, "volume": 548790.41, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 0.01558, "high": 0.01564, "low": 0.01543, "close": 0.01551, "volume": 794837.96, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 0.01554, "high": 0.0157, "low": 0.01543, "close": 0.01561, "volume": 1419016.76, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 0.01561, "high": 0.01578, "low": 0.01561, "close": 0.01576, "volume": 2095506.71, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 0.01575, "high": 0.01581, "low": 0.01563, "close": 0.01567, "volume": 1612676.24, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 0.01568, "high": 0.01608, "low": 0.01556, "close": 0.01576, "volume": 1151411.21, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 0.01575, "high": 0.01575, "low": 0.01543, "close": 0.01558, "volume": 2378399.52, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 0.01552, "high": 0.01575, "low": 0.01519, "close": 0.01562, "volume": 696199.51, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 0.01563, "high": 0.01591, "low": 0.01559, "close": 0.01585, "volume": 2133862.78, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 0.01576, "high": 0.01593, "low": 0.01574, "close": 0.0159, "volume": 4028597.14, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 0.01589, "high": 0.01591, "low": 0.01569, "close": 0.01577, "volume": 2474476.68, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 0.0158, "high": 0.01595, "low": 0.01579, "close": 0.01593, "volume": 1254044.66, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 0.01579, "high": 0.01596, "low": 0.01573, "close": 0.01593, "volume": 1228379.92, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 0.01594, "high": 0.01608, "low": 0.01594, "close": 0.01603, "volume": 722034.21, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 0.01603, "high": 0.01629, "low": 0.01602, "close": 0.01629, "volume": 325338.92, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 0.01624, "high": 0.0163, "low": 0.01616, "close": 0.01617, "volume": 168925.2, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 0.01621, "high": 0.01623, "low": 0.01608, "close": 0.01619, "volume": 269468.68, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 0.01622, "high": 0.01629, "low": 0.01605, "close": 0.01618, "volume": 906914.49, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 0.01618, "high": 0.01632, "low": 0.01583, "close": 0.01611, "volume": 695594.53, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 0.01611, "high": 0.01617, "low": 0.01605, "close": 0.01605, "volume": 118209.93, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 0.01603, "high": 0.01608, "low": 0.01594, "close": 0.01594, "volume": 463610.01, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 0.0159, "high": 0.01596, "low": 0.01577, "close": 0.01577, "volume": 264570.31, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 0.01582, "high": 0.01593, "low": 0.0158, "close": 0.01593, "volume": 429372.2, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 0.01586, "high": 0.01634, "low": 0.01586, "close": 0.0162, "volume": 5470968.12, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 0.01621, "high": 0.01634, "low": 0.0161, "close": 0.0161, "volume": 1377428.48, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 0.01609, "high": 0.01611, "low": 0.01593, "close": 0.01603, "volume": 318137.99, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 0.01607, "high": 0.01609, "low": 0.01589, "close": 0.01602, "volume": 817694.12, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 0.01602, "high": 0.01603, "low": 0.01594, "close": 0.01601, "volume": 185050.22, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 0.01601, "high": 0.01601, "low": 0.01587, "close": 0.01587, "volume": 277136.37, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 0.01596, "high": 0.01602, "low": 0.01594, "close": 0.01602, "volume": 87935.17, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 0.01596, "high": 0.01624, "low": 0.01587, "close": 0.01597, "volume": 530073.78, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 0.01595, "high": 0.01595, "low": 0.01586, "close": 0.01594, "volume": 350914.2, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 0.01601, "high": 0.01607, "low": 0.01592, "close": 0.01607, "volume": 301987.09, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 0.01601, "high": 0.01612, "low": 0.01594, "close": 0.01603, "volume": 381733.55, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 0.01608, "high": 0.01617, "low": 0.01598, "close": 0.01605, "volume": 421030.3, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 0.01612, "high": 0.01615, "low": 0.01581, "close": 0.01602, "volume": 3246954.23, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 0.01602, "high": 0.01602, "low": 0.01593, "close": 0.01598, "volume": 305960.87, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 0.01598, "high": 0.01598, "low": 0.01591, "close": 0.01597, "volume": 566267.75, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 0.01596, "high": 0.01605, "low": 0.01596, "close": 0.01605, "volume": 890270.55, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 0.01603, "high": 0.01606, "low": 0.01603, "close": 0.01606, "volume": 12846.05, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 0.01606, "high": 0.01606, "low": 0.01606, "close": 0.01606, "volume": 0.0, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 0.01608, "high": 0.01618, "low": 0.01607, "close": 0.01618, "volume": 325666.83, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 0.01611, "high": 0.01652, "low": 0.01611, "close": 0.0162, "volume": 491338.18, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 0.01628, "high": 0.01628, "low": 0.01616, "close": 0.01619, "volume": 90671.17, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 0.01623, "high": 0.01623, "low": 0.01623, "close": 0.01623, "volume": 991.0, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 0.01624, "high": 0.01629, "low": 0.01612, "close": 0.01613, "volume": 96561.59, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 0.01615, "high": 0.01618, "low": 0.01612, "close": 0.01618, "volume": 58544.18, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 0.01609, "high": 0.0161, "low": 0.01604, "close": 0.0161, "volume": 50422.22, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 0.0161, "high": 0.0161, "low": 0.0158, "close": 0.01595, "volume": 619615.56, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 0.01599, "high": 0.01608, "low": 0.01592, "close": 0.01599, "volume": 170615.62, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 0.01595, "high": 0.01595, "low": 0.01524, "close": 0.01524, "volume": 1507398.11, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 0.0154, "high": 0.0154, "low": 0.01528, "close": 0.01535, "volume": 1060102.77, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 0.01538, "high": 0.01538, "low": 0.01518, "close": 0.01525, "volume": 971428.18, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 0.01519, "high": 0.01535, "low": 0.01519, "close": 0.01529, "volume": 842006.16, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 0.01527, "high": 0.0156, "low": 0.01519, "close": 0.0155, "volume": 915227.44, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 0.01556, "high": 0.0156, "low": 0.01539, "close": 0.01539, "volume": 584598.72, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 0.01542, "high": 0.0155, "low": 0.01526, "close": 0.01545, "volume": 735894.26, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 0.01543, "high": 0.01562, "low": 0.01538, "close": 0.01562, "volume": 190030.96, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 0.01562, "high": 0.01565, "low": 0.01562, "close": 0.01565, "volume": 50738.71, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 0.01567, "high": 0.01569, "low": 0.01557, "close": 0.01564, "volume": 176755.32, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 0.01568, "high": 0.01576, "low": 0.01557, "close": 0.01558, "volume": 186605.0, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 0.01554, "high": 0.01555, "low": 0.0155, "close": 0.01555, "volume": 13146.59, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 0.01556, "high": 0.01558, "low": 0.01555, "close": 0.01555, "volume": 76795.81, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 0.01554, "high": 0.01554, "low": 0.01544, "close": 0.01544, "volume": 2214.02, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 0.01542, "high": 0.01542, "low": 0.01537, "close": 0.01537, "volume": 39356.2, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 0.01533, "high": 0.01539, "low": 0.01522, "close": 0.01539, "volume": 12157.12, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 0.01536, "high": 0.01536, "low": 0.01513, "close": 0.01513, "volume": 60683.25, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 0.0152, "high": 0.01529, "low": 0.0152, "close": 0.01524, "volume": 40593.02, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 0.01518, "high": 0.01519, "low": 0.0151, "close": 0.01512, "volume": 92940.06, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 0.0151, "high": 0.0151, "low": 0.01502, "close": 0.01502, "volume": 16041.25, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 0.01499, "high": 0.01499, "low": 0.01488, "close": 0.01488, "volume": 996922.89, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 0.01488, "high": 0.01488, "low": 0.01452, "close": 0.01473, "volume": 1288172.12, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 0.01485, "high": 0.01495, "low": 0.0148, "close": 0.01495, "volume": 30283.02, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 0.01504, "high": 0.01509, "low": 0.01503, "close": 0.01503, "volume": 33584.19, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 0.01506, "high": 0.01506, "low": 0.01498, "close": 0.01498, "volume": 274391.07, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 0.01506, "high": 0.01524, "low": 0.01506, "close": 0.01521, "volume": 870631.84, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 0.0152, "high": 0.0152, "low": 0.01504, "close": 0.01504, "volume": 1222684.21, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 0.01503, "high": 0.01503, "low": 0.01497, "close": 0.01497, "volume": 111931.85, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 0.01497, "high": 0.01497, "low": 0.01478, "close": 0.01479, "volume": 540165.56, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 0.01482, "high": 0.01489, "low": 0.01476, "close": 0.01482, "volume": 659779.08, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 0.01482, "high": 0.01482, "low": 0.01469, "close": 0.0147, "volume": 108763.83, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 0.01469, "high": 0.01473, "low": 0.01468, "close": 0.01468, "volume": 68671.33, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 0.01468, "high": 0.01475, "low": 0.01441, "close": 0.01467, "volume": 647491.34, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 0.01466, "high": 0.01485, "low": 0.01452, "close": 0.01484, "volume": 365654.34, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 0.01489, "high": 0.01491, "low": 0.01467, "close": 0.01467, "volume": 41600.62, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 0.01467, "high": 0.01467, "low": 0.01467, "close": 0.01467, "volume": 0.0, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 0.01488, "high": 0.01488, "low": 0.01488, "close": 0.01488, "volume": 8762.48, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 0.01475, "high": 0.01477, "low": 0.01474, "close": 0.01475, "volume": 79479.73, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 0.01473, "high": 0.0148, "low": 0.01473, "close": 0.0148, "volume": 164626.84, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 0.01473, "high": 0.01473, "low": 0.01453, "close": 0.01462, "volume": 177013.4, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 0.01454, "high": 0.01465, "low": 0.01454, "close": 0.01465, "volume": 175886.53, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 0.01465, "high": 0.0147, "low": 0.01451, "close": 0.01454, "volume": 2499043.64, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 0.01452, "high": 0.01455, "low": 0.01437, "close": 0.01451, "volume": 1045201.52, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 0.01461, "high": 0.01461, "low": 0.01443, "close": 0.01454, "volume": 398181.66, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 0.01453, "high": 0.01462, "low": 0.01449, "close": 0.01462, "volume": 124156.72, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 0.01459, "high": 0.01473, "low": 0.01459, "close": 0.01473, "volume": 266259.04, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 0.01473, "high": 0.01489, "low": 0.01468, "close": 0.01473, "volume": 1453136.68, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 0.01473, "high": 0.01473, "low": 0.01464, "close": 0.0147, "volume": 356458.86, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 0.01471, "high": 0.0148, "low": 0.0147, "close": 0.01479, "volume": 77194.1, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 0.0148, "high": 0.0148, "low": 0.01475, "close": 0.0148, "volume": 37759.75, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 0.01482, "high": 0.01482, "low": 0.01475, "close": 0.01476, "volume": 196809.36, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 0.0148, "high": 0.0148, "low": 0.01468, "close": 0.01468, "volume": 166654.1, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 0.01468, "high": 0.01468, "low": 0.01468, "close": 0.01468, "volume": 5230.0, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 0.0147, "high": 0.01474, "low": 0.0147, "close": 0.0147, "volume": 34160.63, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 0.01468, "high": 0.01474, "low": 0.01467, "close": 0.01474, "volume": 261566.13, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 0.0148, "high": 0.01484, "low": 0.0148, "close": 0.01482, "volume": 64519.02, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 0.01475, "high": 0.01488, "low": 0.01474, "close": 0.01483, "volume": 99239.83, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 0.01487, "high": 0.01513, "low": 0.01487, "close": 0.01501, "volume": 23356.21, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 0.01517, "high": 0.01524, "low": 0.01517, "close": 0.01524, "volume": 1302.44, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 0.01518, "high": 0.01518, "low": 0.01502, "close": 0.01505, "volume": 224760.17, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 0.01504, "high": 0.01509, "low": 0.01504, "close": 0.01506, "volume": 892348.62, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 0.01507, "high": 0.01508, "low": 0.01506, "close": 0.01506, "volume": 71723.66, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 0.01508, "high": 0.01513, "low": 0.01508, "close": 0.01513, "volume": 44828.91, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 0.01512, "high": 0.01512, "low": 0.0151, "close": 0.0151, "volume": 13359.79, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 0.01503, "high": 0.01515, "low": 0.01502, "close": 0.01515, "volume": 19920.24, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 0.01515, "high": 0.01526, "low": 0.01513, "close": 0.01515, "volume": 213984.83, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 0.01509, "high": 0.01511, "low": 0.01509, "close": 0.01511, "volume": 14221.43, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 0.01505, "high": 0.01509, "low": 0.01501, "close": 0.01509, "volume": 96455.16, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 0.01503, "high": 0.01503, "low": 0.01503, "close": 0.01503, "volume": 21644.76, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 0.01503, "high": 0.01503, "low": 0.01496, "close": 0.01496, "volume": 69965.16, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 0.01494, "high": 0.01502, "low": 0.01494, "close": 0.015, "volume": 76083.41, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 0.01502, "high": 0.01502, "low": 0.01499, "close": 0.015, "volume": 92608.85, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 0.015, "high": 0.01503, "low": 0.01499, "close": 0.01501, "volume": 561740.7, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 0.01503, "high": 0.01503, "low": 0.01501, "close": 0.01502, "volume": 68478.96, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 0.01502, "high": 0.01505, "low": 0.01502, "close": 0.01505, "volume": 180537.65, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 0.01498, "high": 0.01501, "low": 0.01498, "close": 0.01501, "volume": 7938.58, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 0.01494, "high": 0.015, "low": 0.01482, "close": 0.01496, "volume": 182681.63, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 0.01497, "high": 0.015, "low": 0.01497, "close": 0.015, "volume": 35219.08, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 0.015, "high": 0.015, "low": 0.01497, "close": 0.01497, "volume": 38349.0, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 0.01501, "high": 0.01507, "low": 0.015, "close": 0.01507, "volume": 45804.97, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 0.01507, "high": 0.01507, "low": 0.01507, "close": 0.01507, "volume": 0.0, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 0.01505, "high": 0.01507, "low": 0.01505, "close": 0.01507, "volume": 86867.04, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 0.01507, "high": 0.01507, "low": 0.01507, "close": 0.01507, "volume": 0.0, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 0.01503, "high": 0.01503, "low": 0.01503, "close": 0.01503, "volume": 3965.49, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 0.01501, "high": 0.01501, "low": 0.01501, "close": 0.01501, "volume": 133.25, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 0.01501, "high": 0.01501, "low": 0.01501, "close": 0.01501, "volume": 0.0, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 0.01509, "high": 0.0151, "low": 0.01505, "close": 0.01505, "volume": 33734.08, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 0.01505, "high": 0.01505, "low": 0.01505, "close": 0.01505, "volume": 0.0, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 0.01505, "high": 0.01505, "low": 0.01505, "close": 0.01505, "volume": 28489.49, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 0.01505, "high": 0.01505, "low": 0.01505, "close": 0.01505, "volume": 0.0, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 0.01499, "high": 0.01502, "low": 0.01499, "close": 0.01502, "volume": 11551.89, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 0.01507, "high": 0.01507, "low": 0.01505, "close": 0.01505, "volume": 28026.67, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 0.01504, "high": 0.01505, "low": 0.01504, "close": 0.01505, "volume": 60600.56, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 0.01504, "high": 0.01504, "low": 0.01504, "close": 0.01504, "volume": 57047.89, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 0.01504, "high": 0.01504, "low": 0.01504, "close": 0.01504, "volume": 51102.72, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 0.01504, "high": 0.01504, "low": 0.01504, "close": 0.01504, "volume": 4253.49, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 0.01504, "high": 0.01504, "low": 0.01478, "close": 0.01479, "volume": 108102.19, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 0.01485, "high": 0.01485, "low": 0.01485, "close": 0.01485, "volume": 701.55, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 0.01492, "high": 0.01492, "low": 0.01485, "close": 0.01485, "volume": 1737.36, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 0.0148, "high": 0.01484, "low": 0.01478, "close": 0.01484, "volume": 41347.55, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 0.01481, "high": 0.01481, "low": 0.0147, "close": 0.0147, "volume": 174358.82, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 0.01471, "high": 0.01479, "low": 0.0147, "close": 0.01479, "volume": 49206.5, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 0.01481, "high": 0.01484, "low": 0.01481, "close": 0.01483, "volume": 15540.44, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 0.01483, "high": 0.01483, "low": 0.01482, "close": 0.01482, "volume": 119336.6, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 0.01481, "high": 0.01482, "low": 0.01481, "close": 0.01482, "volume": 59340.93, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 0.01482, "high": 0.01482, "low": 0.01482, "close": 0.01482, "volume": 0.0, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 0.01482, "high": 0.01482, "low": 0.01482, "close": 0.01482, "volume": 0.0, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 0.01484, "high": 0.01484, "low": 0.01484, "close": 0.01484, "volume": 335.12, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 0.01479, "high": 0.01479, "low": 0.01474, "close": 0.01474, "volume": 208554.29, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 0.01474, "high": 0.01474, "low": 0.01474, "close": 0.01474, "volume": 0.0, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 0.01474, "high": 0.01474, "low": 0.01474, "close": 0.01474, "volume": 0.0, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 0.01474, "high": 0.01474, "low": 0.01474, "close": 0.01474, "volume": 0.0, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 0.01474, "high": 0.01474, "low": 0.01474, "close": 0.01474, "volume": 0.0, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 0.01482, "high": 0.01485, "low": 0.0148, "close": 0.01483, "volume": 84875.69, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 0.01478, "high": 0.01478, "low": 0.01477, "close": 0.01478, "volume": 163543.85, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 0.01478, "high": 0.01478, "low": 0.0147, "close": 0.01475, "volume": 125951.26, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 0.01476, "high": 0.01482, "low": 0.01476, "close": 0.01482, "volume": 335725.71, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 0.01482, "high": 0.01488, "low": 0.01482, "close": 0.01488, "volume": 30878.51, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 0.01499, "high": 0.01514, "low": 0.01496, "close": 0.01496, "volume": 1180476.42, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 0.01496, "high": 0.01513, "low": 0.01491, "close": 0.01511, "volume": 470798.93, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 0.01506, "high": 0.01522, "low": 0.01506, "close": 0.01516, "volume": 2000697.6, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 0.01507, "high": 0.01507, "low": 0.01506, "close": 0.01506, "volume": 7719.09, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 0.01509, "high": 0.01517, "low": 0.01509, "close": 0.01515, "volume": 50223.37, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 0.01514, "high": 0.01515, "low": 0.01513, "close": 0.01514, "volume": 904286.41, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 0.01514, "high": 0.01514, "low": 0.01513, "close": 0.01514, "volume": 137539.11, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 0.01519, "high": 0.0152, "low": 0.01519, "close": 0.0152, "volume": 43831.88, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 0.01506, "high": 0.01511, "low": 0.01506, "close": 0.01511, "volume": 2841.81, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 0.01507, "high": 0.0151, "low": 0.01506, "close": 0.01506, "volume": 64163.54, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 0.01509, "high": 0.01509, "low": 0.01509, "close": 0.01509, "volume": 1176.94, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 0.01505, "high": 0.01505, "low": 0.015, "close": 0.015, "volume": 10248.08, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 0.01499, "high": 0.01499, "low": 0.01494, "close": 0.01494, "volume": 91099.92, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 0.01498, "high": 0.01498, "low": 0.01498, "close": 0.01498, "volume": 636.65, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 0.01489, "high": 0.01489, "low": 0.01489, "close": 0.01489, "volume": 22473.06, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 0.0149, "high": 0.01495, "low": 0.0149, "close": 0.01495, "volume": 1027.22, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 0.01501, "high": 0.01501, "low": 0.01501, "close": 0.01501, "volume": 1721.53, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 0.01501, "high": 0.01501, "low": 0.01499, "close": 0.01499, "volume": 80592.7, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 0.01497, "high": 0.01497, "low": 0.01492, "close": 0.01492, "volume": 12517.3, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 0.01494, "high": 0.01494, "low": 0.01488, "close": 0.01488, "volume": 18266.66, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 0.01485, "high": 0.01485, "low": 0.01472, "close": 0.01477, "volume": 400097.14, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 0.01477, "high": 0.01485, "low": 0.01474, "close": 0.01483, "volume": 141594.82, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 0.01486, "high": 0.01493, "low": 0.01482, "close": 0.01489, "volume": 966897.4, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 0.01489, "high": 0.01515, "low": 0.01489, "close": 0.01495, "volume": 469920.83, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 0.01515, "high": 0.01535, "low": 0.01515, "close": 0.01535, "volume": 41443.17, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 0.01537, "high": 0.01539, "low": 0.01522, "close": 0.01539, "volume": 180976.08, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 0.01542, "high": 0.01553, "low": 0.0154, "close": 0.01552, "volume": 456953.67, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 0.01552, "high": 0.01552, "low": 0.01535, "close": 0.01541, "volume": 1051042.72, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 0.01536, "high": 0.01549, "low": 0.0153, "close": 0.01549, "volume": 2033063.72, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 0.01548, "high": 0.01551, "low": 0.01546, "close": 0.01551, "volume": 382528.85, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 0.01553, "high": 0.01577, "low": 0.01553, "close": 0.0157, "volume": 48317.25, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 0.01581, "high": 0.016, "low": 0.01579, "close": 0.016, "volume": 256783.24, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 0.01595, "high": 0.01618, "low": 0.01594, "close": 0.01613, "volume": 703672.01, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 0.01599, "high": 0.01603, "low": 0.01582, "close": 0.01593, "volume": 239985.92, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 0.01586, "high": 0.01593, "low": 0.01586, "close": 0.01591, "volume": 31503.29, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 0.01594, "high": 0.01597, "low": 0.01594, "close": 0.01594, "volume": 28191.26, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 0.01599, "high": 0.016, "low": 0.01588, "close": 0.01588, "volume": 77346.98, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 0.01595, "high": 0.01595, "low": 0.01594, "close": 0.01594, "volume": 14107.08, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 0.01594, "high": 0.01594, "low": 0.01586, "close": 0.01586, "volume": 41415.79, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 0.01592, "high": 0.01592, "low": 0.01592, "close": 0.01592, "volume": 689.65, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 0.01586, "high": 0.01586, "low": 0.01583, "close": 0.01583, "volume": 8791.0, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 0.01579, "high": 0.01591, "low": 0.01579, "close": 0.01591, "volume": 9415.9, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 0.01587, "high": 0.01599, "low": 0.01585, "close": 0.01592, "volume": 40762.22, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 0.01583, "high": 0.01598, "low": 0.01577, "close": 0.01591, "volume": 61753.72, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 0.01598, "high": 0.01603, "low": 0.01582, "close": 0.01591, "volume": 255846.08, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 0.01595, "high": 0.01612, "low": 0.01594, "close": 0.01612, "volume": 1417856.99, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 0.01616, "high": 0.01645, "low": 0.01616, "close": 0.01631, "volume": 421606.85, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 0.0163, "high": 0.01644, "low": 0.01613, "close": 0.01627, "volume": 794843.0, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 0.01631, "high": 0.01641, "low": 0.01631, "close": 0.01631, "volume": 93707.73, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 0.0163, "high": 0.0163, "low": 0.01623, "close": 0.01625, "volume": 251032.44, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 0.01628, "high": 0.01633, "low": 0.01628, "close": 0.01632, "volume": 135885.89, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 0.01626, "high": 0.01632, "low": 0.01626, "close": 0.0163, "volume": 88154.21, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 0.0163, "high": 0.01646, "low": 0.0163, "close": 0.01646, "volume": 3997.04, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 0.01645, "high": 0.01645, "low": 0.01636, "close": 0.01641, "volume": 50552.4, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 0.01643, "high": 0.01678, "low": 0.01643, "close": 0.01667, "volume": 351103.24, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 0.01671, "high": 0.01693, "low": 0.0167, "close": 0.01693, "volume": 891753.99, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 0.01691, "high": 0.01714, "low": 0.01689, "close": 0.01714, "volume": 1185769.31, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 0.01714, "high": 0.01715, "low": 0.01702, "close": 0.01702, "volume": 34278.34, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 0.017, "high": 0.01702, "low": 0.01697, "close": 0.01702, "volume": 794180.93, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 0.01697, "high": 0.01697, "low": 0.01689, "close": 0.01689, "volume": 185448.82, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 0.01683, "high": 0.01683, "low": 0.01675, "close": 0.01675, "volume": 5454.22, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 0.01689, "high": 0.01698, "low": 0.01685, "close": 0.01698, "volume": 31561.25, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 0.01702, "high": 0.01702, "low": 0.01696, "close": 0.01696, "volume": 55881.01, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 0.01689, "high": 0.01698, "low": 0.01689, "close": 0.01698, "volume": 6202.42, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 0.01698, "high": 0.01698, "low": 0.01698, "close": 0.01698, "volume": 0.0, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 0.01673, "high": 0.01673, "low": 0.01645, "close": 0.01648, "volume": 118008.27, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 0.01656, "high": 0.01666, "low": 0.01648, "close": 0.01662, "volume": 232213.49, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 0.01662, "high": 0.01678, "low": 0.01658, "close": 0.01668, "volume": 1095428.1, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 0.01661, "high": 0.01666, "low": 0.01629, "close": 0.01639, "volume": 177133.5, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 0.01632, "high": 0.01636, "low": 0.01629, "close": 0.01636, "volume": 168956.52, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 0.0164, "high": 0.01648, "low": 0.0162, "close": 0.0164, "volume": 768321.96, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 0.0164, "high": 0.0165, "low": 0.01638, "close": 0.0165, "volume": 78367.84, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 0.01646, "high": 0.01647, "low": 0.01631, "close": 0.01643, "volume": 203985.59, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 0.01645, "high": 0.01654, "low": 0.01638, "close": 0.01654, "volume": 262851.68, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 0.01646, "high": 0.01655, "low": 0.01643, "close": 0.01647, "volume": 222519.51, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 0.0165, "high": 0.01717, "low": 0.01633, "close": 0.01691, "volume": 3306529.37, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 0.01683, "high": 0.01702, "low": 0.01682, "close": 0.01692, "volume": 302255.8, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 0.01686, "high": 0.01697, "low": 0.01682, "close": 0.01691, "volume": 415648.15, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 0.01689, "high": 0.01717, "low": 0.01685, "close": 0.01713, "volume": 687137.8, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 0.01711, "high": 0.01735, "low": 0.01706, "close": 0.0172, "volume": 134994.24, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 0.01713, "high": 0.0174, "low": 0.0171, "close": 0.01735, "volume": 92079.47, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 0.01734, "high": 0.01757, "low": 0.01734, "close": 0.01757, "volume": 517965.27, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 0.01754, "high": 0.01769, "low": 0.01747, "close": 0.01762, "volume": 222664.66, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 0.01766, "high": 0.0186, "low": 0.01766, "close": 0.01818, "volume": 2209160.32, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 0.01814, "high": 0.01839, "low": 0.018, "close": 0.01802, "volume": 574517.6, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 0.01798, "high": 0.01811, "low": 0.01772, "close": 0.01811, "volume": 190661.82, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 0.01793, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 1431.15, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 0.01786, "high": 0.0181, "low": 0.01786, "close": 0.0181, "volume": 8333.2, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 0.01812, "high": 0.01831, "low": 0.01812, "close": 0.01819, "volume": 79496.91, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 0.01824, "high": 0.01882, "low": 0.01824, "close": 0.01854, "volume": 578936.03, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 0.01853, "high": 0.01853, "low": 0.01823, "close": 0.01848, "volume": 178990.94, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 0.01849, "high": 0.01854, "low": 0.01801, "close": 0.01828, "volume": 815509.86, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 0.01827, "high": 0.01843, "low": 0.01824, "close": 0.01839, "volume": 304260.02, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 0.01844, "high": 0.01867, "low": 0.01832, "close": 0.01867, "volume": 765221.98, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 0.01868, "high": 0.01955, "low": 0.01868, "close": 0.01938, "volume": 1158626.06, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 0.01919, "high": 0.01939, "low": 0.01906, "close": 0.01939, "volume": 135469.46, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 0.0194, "high": 0.0197, "low": 0.01927, "close": 0.01967, "volume": 482605.31, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 0.0196, "high": 0.01974, "low": 0.01871, "close": 0.0193, "volume": 1024792.5, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 0.01929, "high": 0.01942, "low": 0.01919, "close": 0.01919, "volume": 139606.92, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 0.01918, "high": 0.01921, "low": 0.01881, "close": 0.01882, "volume": 98290.89, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 0.01882, "high": 0.01888, "low": 0.01854, "close": 0.0186, "volume": 253559.53, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 0.01875, "high": 0.01875, "low": 0.01863, "close": 0.01868, "volume": 42237.97, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 0.01878, "high": 0.01878, "low": 0.01864, "close": 0.01867, "volume": 101295.6, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 0.01856, "high": 0.01877, "low": 0.01855, "close": 0.01867, "volume": 180543.23, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 0.01881, "high": 0.01889, "low": 0.01874, "close": 0.01889, "volume": 41119.63, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 0.01889, "high": 0.01889, "low": 0.01871, "close": 0.01881, "volume": 158678.61, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 0.01878, "high": 0.01878, "low": 0.0187, "close": 0.0187, "volume": 18837.75, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 0.01858, "high": 0.01864, "low": 0.01854, "close": 0.0186, "volume": 25703.63, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 0.01852, "high": 0.01852, "low": 0.01835, "close": 0.01835, "volume": 51308.37, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 0.0184, "high": 0.0184, "low": 0.01823, "close": 0.01823, "volume": 78588.81, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 0.01839, "high": 0.01846, "low": 0.01839, "close": 0.01846, "volume": 4635.85, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 0.01841, "high": 0.01841, "low": 0.01835, "close": 0.01838, "volume": 49111.16, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 0.01841, "high": 0.0185, "low": 0.01841, "close": 0.0185, "volume": 800.21, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 128.0, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 0.01833, "high": 0.01848, "low": 0.01811, "close": 0.01839, "volume": 842238.47, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 0.01836, "high": 0.01836, "low": 0.01816, "close": 0.01824, "volume": 15140.3, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 0.01822, "high": 0.01832, "low": 0.0182, "close": 0.01827, "volume": 98809.94, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 0.01824, "high": 0.01824, "low": 0.01795, "close": 0.01807, "volume": 93951.61, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 0.01804, "high": 0.01814, "low": 0.01802, "close": 0.01802, "volume": 633966.39, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 0.01805, "high": 0.01805, "low": 0.018, "close": 0.01805, "volume": 80009.26, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 0.01815, "high": 0.01834, "low": 0.0181, "close": 0.01821, "volume": 214086.58, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 0.01817, "high": 0.01818, "low": 0.01813, "close": 0.01813, "volume": 35258.97, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 0.01813, "high": 0.01813, "low": 0.01801, "close": 0.01801, "volume": 37566.66, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 0.01798, "high": 0.01811, "low": 0.01797, "close": 0.0181, "volume": 12047.29, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 0.0181, "high": 0.0181, "low": 0.01804, "close": 0.01809, "volume": 151377.38, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 0.01808, "high": 0.01813, "low": 0.01803, "close": 0.01813, "volume": 27975.68, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 0.01811, "high": 0.01812, "low": 0.01808, "close": 0.01812, "volume": 85296.94, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 0.018, "high": 0.01819, "low": 0.01795, "close": 0.01816, "volume": 359310.49, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 0.0181, "high": 0.01825, "low": 0.0181, "close": 0.01825, "volume": 164554.21, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 0.01828, "high": 0.01829, "low": 0.01825, "close": 0.01825, "volume": 114399.57, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 0.01834, "high": 0.0185, "low": 0.01834, "close": 0.01844, "volume": 198040.55, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 0.01844, "high": 0.0185, "low": 0.01842, "close": 0.01849, "volume": 135010.19, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 0.01853, "high": 0.01871, "low": 0.01853, "close": 0.01863, "volume": 111976.7, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 0.01858, "high": 0.01858, "low": 0.01853, "close": 0.01853, "volume": 1596.86, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 0.0186, "high": 0.01871, "low": 0.0186, "close": 0.01864, "volume": 7485.41, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 0.01853, "high": 0.01857, "low": 0.01844, "close": 0.01857, "volume": 9578.76, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 600.0, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 7344.95, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 0.01839, "high": 0.01839, "low": 0.0183, "close": 0.01835, "volume": 60403.6, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 0.01833, "high": 0.01833, "low": 0.01801, "close": 0.01801, "volume": 195723.17, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 0.01813, "high": 0.01838, "low": 0.01812, "close": 0.01814, "volume": 206821.23, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 0.01814, "high": 0.01821, "low": 0.01811, "close": 0.01814, "volume": 370750.82, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 0.01817, "high": 0.01829, "low": 0.01812, "close": 0.01829, "volume": 200801.68, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 0.01832, "high": 0.01834, "low": 0.01828, "close": 0.01828, "volume": 137729.02, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 0.01821, "high": 0.01821, "low": 0.01809, "close": 0.01814, "volume": 4590.66, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 39487.6, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 0.0181, "high": 0.01814, "low": 0.01802, "close": 0.01802, "volume": 142290.6, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 0.01808, "high": 0.01808, "low": 0.01805, "close": 0.01805, "volume": 49353.16, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 0.01809, "high": 0.01833, "low": 0.01809, "close": 0.01833, "volume": 98266.17, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 0.01834, "high": 0.01848, "low": 0.01834, "close": 0.01841, "volume": 60496.57, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 0.01844, "high": 0.01844, "low": 0.01806, "close": 0.01806, "volume": 166040.46, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 0.01804, "high": 0.01804, "low": 0.01786, "close": 0.01788, "volume": 201783.02, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 0.0179, "high": 0.01802, "low": 0.0179, "close": 0.01801, "volume": 30006.11, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 0.01798, "high": 0.01798, "low": 0.01794, "close": 0.01797, "volume": 31968.29, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 0.01797, "high": 0.01797, "low": 0.01791, "close": 0.01791, "volume": 64125.24, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 0.0179, "high": 0.0179, "low": 0.01775, "close": 0.01778, "volume": 70237.58, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 0.01772, "high": 0.01796, "low": 0.01772, "close": 0.01796, "volume": 3443.36, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 0.01797, "high": 0.01801, "low": 0.01795, "close": 0.01799, "volume": 238572.75, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 0.01799, "high": 0.0183, "low": 0.01799, "close": 0.0183, "volume": 121293.75, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1473.28, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 209.09, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 0.01842, "high": 0.01871, "low": 0.01842, "close": 0.01849, "volume": 269945.63, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 0.01837, "high": 0.01889, "low": 0.01837, "close": 0.01862, "volume": 289288.05, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 0.01877, "high": 0.01929, "low": 0.01867, "close": 0.01892, "volume": 458330.98, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 0.01894, "high": 0.01899, "low": 0.01871, "close": 0.01882, "volume": 116437.62, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 0.01879, "high": 0.01879, "low": 0.01858, "close": 0.01869, "volume": 320137.4, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 0.01869, "high": 0.01869, "low": 0.01821, "close": 0.01828, "volume": 67494.68, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 0.01823, "high": 0.01829, "low": 0.01805, "close": 0.01809, "volume": 769343.62, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 0.01808, "high": 0.01834, "low": 0.01802, "close": 0.01815, "volume": 191562.01, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 0.01812, "high": 0.01817, "low": 0.01804, "close": 0.01817, "volume": 90708.8, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 0.01824, "high": 0.01824, "low": 0.01818, "close": 0.01819, "volume": 189949.43, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 0.0183, "high": 0.01843, "low": 0.01817, "close": 0.01817, "volume": 143341.02, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 0.0181, "high": 0.01828, "low": 0.0181, "close": 0.01828, "volume": 92220.39, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 0.01819, "high": 0.01831, "low": 0.01819, "close": 0.01823, "volume": 2708640.15, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 0.01823, "high": 0.01823, "low": 0.01814, "close": 0.01816, "volume": 1429439.28, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 0.01809, "high": 0.01823, "low": 0.01809, "close": 0.01822, "volume": 626272.38, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 9421.75, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 0.01828, "high": 0.0184, "low": 0.01823, "close": 0.01836, "volume": 351070.92, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 0.01834, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 363338.71, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 0.01833, "high": 0.01835, "low": 0.01823, "close": 0.01824, "volume": 325305.64, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 0.01824, "high": 0.01824, "low": 0.01811, "close": 0.01812, "volume": 114680.51, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 97896.99, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 0.01827, "high": 0.01833, "low": 0.01821, "close": 0.01821, "volume": 193831.39, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 0.01815, "high": 0.01821, "low": 0.01815, "close": 0.01821, "volume": 13951.74, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 0.01835, "high": 0.01837, "low": 0.01834, "close": 0.01836, "volume": 62894.6, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 0.0184, "high": 0.01862, "low": 0.0184, "close": 0.01862, "volume": 152304.5, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 0.01865, "high": 0.01871, "low": 0.01863, "close": 0.01869, "volume": 9359.99, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 0.01866, "high": 0.01866, "low": 0.01846, "close": 0.01846, "volume": 40678.95, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 0.01871, "high": 0.01881, "low": 0.01863, "close": 0.01876, "volume": 605328.67, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 0.01876, "high": 0.01876, "low": 0.01845, "close": 0.01845, "volume": 248555.36, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 0.01858, "high": 0.01886, "low": 0.01858, "close": 0.01886, "volume": 184776.28, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 0.01881, "high": 0.01887, "low": 0.01865, "close": 0.01885, "volume": 687889.95, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 0.01885, "high": 0.01885, "low": 0.01877, "close": 0.01878, "volume": 484526.85, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 0.01888, "high": 0.01899, "low": 0.0188, "close": 0.01882, "volume": 93532.01, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 0.01878, "high": 0.01878, "low": 0.0187, "close": 0.01871, "volume": 109307.27, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 0.01868, "high": 0.01877, "low": 0.01868, "close": 0.01877, "volume": 30657.63, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 0.01887, "high": 0.01889, "low": 0.01877, "close": 0.01877, "volume": 95175.34, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 0.01871, "high": 0.01895, "low": 0.01871, "close": 0.01894, "volume": 59362.62, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 0.01896, "high": 0.01904, "low": 0.01879, "close": 0.01879, "volume": 158475.11, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 0.01898, "high": 0.01917, "low": 0.01891, "close": 0.01891, "volume": 49150.46, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 0.01894, "high": 0.0192, "low": 0.01894, "close": 0.01904, "volume": 116135.54, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 0.01905, "high": 0.01935, "low": 0.01905, "close": 0.01935, "volume": 371721.84, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 0.01937, "high": 0.01952, "low": 0.01919, "close": 0.01947, "volume": 147227.5, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 0.01931, "high": 0.01938, "low": 0.01911, "close": 0.01938, "volume": 458469.88, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 0.01914, "high": 0.01947, "low": 0.01904, "close": 0.01941, "volume": 1228757.87, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 0.01938, "high": 0.01938, "low": 0.01879, "close": 0.01895, "volume": 184995.52, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 0.01905, "high": 0.01928, "low": 0.01877, "close": 0.01928, "volume": 33838.68, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 0.01931, "high": 0.01982, "low": 0.01926, "close": 0.01975, "volume": 603560.01, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 0.01957, "high": 0.0196, "low": 0.01935, "close": 0.01935, "volume": 6781.97, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 0.01939, "high": 0.01939, "low": 0.01904, "close": 0.01904, "volume": 11916.21, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 0.01895, "high": 0.01913, "low": 0.01886, "close": 0.01886, "volume": 45004.61, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 0.01885, "high": 0.01889, "low": 0.01858, "close": 0.01889, "volume": 79189.22, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 0.01891, "high": 0.01919, "low": 0.0189, "close": 0.01903, "volume": 80307.33, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 0.01909, "high": 0.01909, "low": 0.0189, "close": 0.01896, "volume": 5018.17, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 0.01889, "high": 0.0189, "low": 0.01869, "close": 0.01869, "volume": 199106.86, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 0.01858, "high": 0.01865, "low": 0.01846, "close": 0.01846, "volume": 160372.42, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 0.01842, "high": 0.01868, "low": 0.01841, "close": 0.01865, "volume": 2187273.96, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 0.01862, "high": 0.01865, "low": 0.01777, "close": 0.01804, "volume": 2082690.78, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 0.01801, "high": 0.01823, "low": 0.01778, "close": 0.01804, "volume": 427102.4, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 0.018, "high": 0.01813, "low": 0.01796, "close": 0.01806, "volume": 446418.14, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 0.01806, "high": 0.01808, "low": 0.01798, "close": 0.01805, "volume": 24798.62, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 0.01821, "high": 0.0183, "low": 0.01802, "close": 0.01802, "volume": 333047.0, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 0.01798, "high": 0.01806, "low": 0.01793, "close": 0.01806, "volume": 33423.42, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 0.01809, "high": 0.01833, "low": 0.01809, "close": 0.01812, "volume": 224902.33, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 0.01824, "high": 0.01875, "low": 0.01823, "close": 0.01857, "volume": 117637.74, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 0.01863, "high": 0.01872, "low": 0.01861, "close": 0.0187, "volume": 130093.48, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 0.0187, "high": 0.01887, "low": 0.0187, "close": 0.01881, "volume": 104634.18, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 0.01881, "high": 0.01881, "low": 0.01859, "close": 0.01859, "volume": 13126.29, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 0.01862, "high": 0.01876, "low": 0.01862, "close": 0.01876, "volume": 30403.57, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 0.01876, "high": 0.01905, "low": 0.01874, "close": 0.01905, "volume": 1874843.68, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 0.01892, "high": 0.01925, "low": 0.01891, "close": 0.01922, "volume": 237181.97, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 0.01925, "high": 0.01932, "low": 0.01925, "close": 0.01932, "volume": 911948.21, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 0.01913, "high": 0.01924, "low": 0.01913, "close": 0.01915, "volume": 1361.69, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 0.01907, "high": 0.01914, "low": 0.01892, "close": 0.01914, "volume": 375540.89, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 0.01902, "high": 0.01919, "low": 0.019, "close": 0.01919, "volume": 55188.53, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 0.01924, "high": 0.01924, "low": 0.01895, "close": 0.01895, "volume": 243533.54, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 0.01902, "high": 0.01911, "low": 0.01883, "close": 0.01883, "volume": 233554.02, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 0.01886, "high": 0.01906, "low": 0.01881, "close": 0.01905, "volume": 318935.13, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 0.01899, "high": 0.01899, "low": 0.01891, "close": 0.01894, "volume": 87828.6, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 0.01894, "high": 0.01898, "low": 0.01894, "close": 0.01896, "volume": 39509.43, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 0.01883, "high": 0.01898, "low": 0.01873, "close": 0.0189, "volume": 495178.78, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 0.0189, "high": 0.01897, "low": 0.01882, "close": 0.01896, "volume": 224734.48, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 0.01899, "high": 0.01899, "low": 0.0188, "close": 0.01888, "volume": 59247.84, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 0.01904, "high": 0.01904, "low": 0.0189, "close": 0.01895, "volume": 11068.04, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 0.01891, "high": 0.01891, "low": 0.01881, "close": 0.01881, "volume": 24420.17, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 0.01882, "high": 0.01888, "low": 0.01862, "close": 0.01862, "volume": 93729.48, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 0.01865, "high": 0.01865, "low": 0.01851, "close": 0.01852, "volume": 103435.34, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 0.0186, "high": 0.01895, "low": 0.0186, "close": 0.01895, "volume": 133533.66, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 0.01907, "high": 0.0194, "low": 0.01897, "close": 0.01932, "volume": 152616.09, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 0.01935, "high": 0.01958, "low": 0.01927, "close": 0.01935, "volume": 123954.93, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 0.01945, "high": 0.01952, "low": 0.01945, "close": 0.01952, "volume": 235702.39, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 0.01926, "high": 0.01926, "low": 0.01899, "close": 0.01899, "volume": 74273.36, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 0.01918, "high": 0.01925, "low": 0.01918, "close": 0.01919, "volume": 10751.71, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 0.01926, "high": 0.01963, "low": 0.01926, "close": 0.01946, "volume": 34397.08, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 0.01943, "high": 0.01958, "low": 0.01937, "close": 0.01951, "volume": 14415.82, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 0.01959, "high": 0.0198, "low": 0.01959, "close": 0.0197, "volume": 1793840.28, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 0.01975, "high": 0.02004, "low": 0.01967, "close": 0.01995, "volume": 322432.11, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 0.02001, "high": 0.02033, "low": 0.01992, "close": 0.01994, "volume": 360500.8, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 0.01997, "high": 0.02018, "low": 0.01841, "close": 0.01886, "volume": 702189.85, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 0.01891, "high": 0.01938, "low": 0.01891, "close": 0.01917, "volume": 36777.32, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 0.01909, "high": 0.01909, "low": 0.01886, "close": 0.01886, "volume": 210038.3, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 0.01887, "high": 0.01951, "low": 0.01887, "close": 0.01945, "volume": 53205.82, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 0.01942, "high": 0.01989, "low": 0.0194, "close": 0.01988, "volume": 732978.84, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 0.01987, "high": 0.0199, "low": 0.01935, "close": 0.01941, "volume": 1213196.67, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 0.01952, "high": 0.01958, "low": 0.01945, "close": 0.01945, "volume": 79173.25, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 0.01948, "high": 0.01951, "low": 0.01944, "close": 0.01951, "volume": 10329.49, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 0.01929, "high": 0.01958, "low": 0.01929, "close": 0.01958, "volume": 78019.17, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 0.01967, "high": 0.01977, "low": 0.01967, "close": 0.0197, "volume": 6344.92, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 0.01965, "high": 0.01971, "low": 0.01965, "close": 0.01966, "volume": 3210.54, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 0.0197, "high": 0.02046, "low": 0.0197, "close": 0.0203, "volume": 633418.04, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 0.02033, "high": 0.02052, "low": 0.02016, "close": 0.02044, "volume": 366208.1, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 0.02032, "high": 0.02039, "low": 0.02025, "close": 0.0203, "volume": 66404.01, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 0.02022, "high": 0.02022, "low": 0.02011, "close": 0.02011, "volume": 67607.13, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 0.02011, "high": 0.02011, "low": 0.01991, "close": 0.02006, "volume": 108912.39, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 0.02016, "high": 0.02027, "low": 0.02016, "close": 0.02027, "volume": 13791.74, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 0.0203, "high": 0.02062, "low": 0.0203, "close": 0.02062, "volume": 466180.18, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 0.02063, "high": 0.02102, "low": 0.02063, "close": 0.02101, "volume": 389054.82, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 0.02086, "high": 0.02109, "low": 0.02064, "close": 0.02064, "volume": 83259.7, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 37500.0, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 0.02074, "high": 0.02106, "low": 0.02074, "close": 0.02083, "volume": 64873.74, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 0.02102, "high": 0.02123, "low": 0.02093, "close": 0.02095, "volume": 403914.23, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 0.02105, "high": 0.02106, "low": 0.02086, "close": 0.02103, "volume": 141615.4, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 0.02102, "high": 0.02102, "low": 0.02079, "close": 0.02079, "volume": 43974.58, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 0.02076, "high": 0.02078, "low": 0.02071, "close": 0.02078, "volume": 64134.26, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 0.02081, "high": 0.02095, "low": 0.02077, "close": 0.02086, "volume": 37907.06, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 0.02076, "high": 0.02076, "low": 0.02066, "close": 0.02066, "volume": 48239.35, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 0.02065, "high": 0.02065, "low": 0.0205, "close": 0.0205, "volume": 49404.15, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 0.02059, "high": 0.02079, "low": 0.02059, "close": 0.02079, "volume": 43645.89, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 0.02085, "high": 0.02085, "low": 0.0196, "close": 0.02062, "volume": 760888.65, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 0.02056, "high": 0.02069, "low": 0.02056, "close": 0.02069, "volume": 44381.89, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 0.0206, "high": 0.02069, "low": 0.02059, "close": 0.02069, "volume": 16229.07, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 96.73, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 0.02053, "high": 0.02056, "low": 0.02052, "close": 0.02052, "volume": 10776.42, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 0.02053, "high": 0.02053, "low": 0.02025, "close": 0.02025, "volume": 138166.0, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 0.02035, "high": 0.02041, "low": 0.02035, "close": 0.02041, "volume": 9348.56, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 0.02044, "high": 0.0205, "low": 0.0202, "close": 0.02034, "volume": 1221493.77, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 0.02037, "high": 0.02043, "low": 0.02034, "close": 0.02034, "volume": 330463.1, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 0.0203, "high": 0.02037, "low": 0.02023, "close": 0.02037, "volume": 94109.74, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 0.02039, "high": 0.02041, "low": 0.02036, "close": 0.02038, "volume": 59162.46, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 1159.41, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 0.02028, "high": 0.02057, "low": 0.02028, "close": 0.02054, "volume": 41425.4, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 0.02064, "high": 0.02064, "low": 0.02048, "close": 0.02048, "volume": 17907.5, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 38338.12, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 0.02048, "high": 0.02048, "low": 0.02043, "close": 0.02048, "volume": 193536.9, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 1670.97, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 0.0203, "high": 0.02034, "low": 0.02021, "close": 0.02021, "volume": 15459.16, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 0.0202, "high": 0.0202, "low": 0.02009, "close": 0.02009, "volume": 193231.52, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 10002.15, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 0.02032, "high": 0.02033, "low": 0.02001, "close": 0.02021, "volume": 753898.86, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 0.02021, "high": 0.02027, "low": 0.02015, "close": 0.02026, "volume": 171254.45, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 0.02025, "high": 0.02026, "low": 0.02012, "close": 0.02012, "volume": 177630.64, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 0.02015, "high": 0.02035, "low": 0.02015, "close": 0.02035, "volume": 120596.76, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 0.02037, "high": 0.02041, "low": 0.02035, "close": 0.02041, "volume": 248320.87, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 0.02027, "high": 0.02045, "low": 0.02022, "close": 0.02028, "volume": 173458.07, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 0.02029, "high": 0.02044, "low": 0.02029, "close": 0.02029, "volume": 349990.0, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 0.0203, "high": 0.02054, "low": 0.02025, "close": 0.02054, "volume": 135236.32, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 52.1, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 0.02048, "high": 0.02064, "low": 0.02048, "close": 0.02063, "volume": 17992.64, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 0.02059, "high": 0.0208, "low": 0.02059, "close": 0.02079, "volume": 490745.75, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 0.02077, "high": 0.02091, "low": 0.02077, "close": 0.02085, "volume": 391883.07, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 13454.28, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 0.02068, "high": 0.02073, "low": 0.02065, "close": 0.02073, "volume": 150529.99, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 0.02079, "high": 0.02089, "low": 0.02079, "close": 0.02089, "volume": 1688.29, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 0.02069, "high": 0.02071, "low": 0.02062, "close": 0.02071, "volume": 588.65, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 0.02074, "high": 0.02076, "low": 0.02074, "close": 0.02076, "volume": 90129.89, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 2591.56, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 0.02054, "high": 0.02054, "low": 0.0205, "close": 0.0205, "volume": 8637.13, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 0.02058, "high": 0.02065, "low": 0.0205, "close": 0.02062, "volume": 383252.29, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 0.02062, "high": 0.02062, "low": 0.02036, "close": 0.02042, "volume": 104330.96, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 0.02037, "high": 0.02039, "low": 0.02029, "close": 0.02039, "volume": 100827.99, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 0.02033, "high": 0.02033, "low": 0.02023, "close": 0.02023, "volume": 8126.25, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 0.02031, "high": 0.02047, "low": 0.02028, "close": 0.02047, "volume": 53353.03, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 13386.95, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 0.02046, "high": 0.0206, "low": 0.02028, "close": 0.02031, "volume": 1158175.46, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 0.02025, "high": 0.02043, "low": 0.02012, "close": 0.02043, "volume": 418802.87, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 0.02043, "high": 0.02053, "low": 0.02029, "close": 0.02053, "volume": 1352022.76, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 0.0205, "high": 0.02064, "low": 0.02044, "close": 0.02057, "volume": 349391.05, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 0.02056, "high": 0.02058, "low": 0.02037, "close": 0.02049, "volume": 1211232.88, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1515.72, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 0.02045, "high": 0.02045, "low": 0.02041, "close": 0.02041, "volume": 8269.81, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 0.02041, "high": 0.02052, "low": 0.02037, "close": 0.02042, "volume": 225289.54, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 0.02044, "high": 0.02046, "low": 0.01809, "close": 0.02021, "volume": 1327688.64, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 0.02021, "high": 0.02042, "low": 0.01999, "close": 0.02042, "volume": 140421.25, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 0.02043, "high": 0.02057, "low": 0.02032, "close": 0.02053, "volume": 59431.9, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 0.0204, "high": 0.0204, "low": 0.02036, "close": 0.02036, "volume": 64517.37, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 0.02031, "high": 0.02031, "low": 0.02023, "close": 0.02023, "volume": 1440.43, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 0.02024, "high": 0.02033, "low": 0.02017, "close": 0.02017, "volume": 85035.32, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 0.02011, "high": 0.02012, "low": 0.02, "close": 0.02, "volume": 11770.99, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 500.76, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 357.14, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 0.02028, "high": 0.02029, "low": 0.02014, "close": 0.02014, "volume": 51726.4, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 0.02022, "high": 0.02022, "low": 0.02003, "close": 0.02004, "volume": 98368.48, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 0.02001, "high": 0.0202, "low": 0.01999, "close": 0.02015, "volume": 15993.87, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 0.02006, "high": 0.02015, "low": 0.0199, "close": 0.0199, "volume": 201090.52, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 0.02015, "high": 0.0202, "low": 0.02003, "close": 0.02008, "volume": 1071542.24, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 0.02, "high": 0.02, "low": 0.01989, "close": 0.01989, "volume": 28068.47, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 0.01987, "high": 0.01992, "low": 0.01987, "close": 0.01991, "volume": 88716.28, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 0.01987, "high": 0.02034, "low": 0.0197, "close": 0.01982, "volume": 1575632.68, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 0.01981, "high": 0.01989, "low": 0.01981, "close": 0.01989, "volume": 20117.26, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 0.01998, "high": 0.01998, "low": 0.01995, "close": 0.01995, "volume": 6858.39, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 0.01997, "high": 0.02003, "low": 0.01993, "close": 0.01993, "volume": 88005.43, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 0.01991, "high": 0.02009, "low": 0.01984, "close": 0.01984, "volume": 99732.91, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 0.01984, "high": 0.02002, "low": 0.01981, "close": 0.02, "volume": 122177.22, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 100000.0, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 0.01997, "high": 0.02006, "low": 0.01997, "close": 0.02006, "volume": 35682.22, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 15748.69, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 0.0201, "high": 0.02013, "low": 0.0201, "close": 0.02013, "volume": 8634.22, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1472.48, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 33533.82, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01982, "volume": 32189.88, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 0.01973, "high": 0.01986, "low": 0.01938, "close": 0.01939, "volume": 927723.41, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 0.01959, "high": 0.01959, "low": 0.01925, "close": 0.0193, "volume": 220834.26, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 0.01927, "high": 0.01931, "low": 0.01914, "close": 0.01914, "volume": 625710.59, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 0.01913, "high": 0.01925, "low": 0.01912, "close": 0.0192, "volume": 109128.51, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 0.01925, "high": 0.01932, "low": 0.01925, "close": 0.0193, "volume": 586048.73, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 0.0193, "high": 0.0193, "low": 0.01894, "close": 0.01895, "volume": 1355538.15, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 0.01895, "high": 0.01916, "low": 0.01894, "close": 0.01914, "volume": 245224.7, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 0.01919, "high": 0.01931, "low": 0.01909, "close": 0.01911, "volume": 3437912.58, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 0.01906, "high": 0.01911, "low": 0.01901, "close": 0.01905, "volume": 89208.54, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 0.01912, "high": 0.01914, "low": 0.01907, "close": 0.01907, "volume": 34469.05, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 0.01918, "high": 0.01918, "low": 0.01912, "close": 0.01912, "volume": 2825.93, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 0.01908, "high": 0.01919, "low": 0.01908, "close": 0.0191, "volume": 758779.41, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 0.01918, "high": 0.01928, "low": 0.01918, "close": 0.01925, "volume": 48833.37, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 0.01922, "high": 0.01937, "low": 0.01919, "close": 0.01919, "volume": 460497.57, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 0.01918, "high": 0.01918, "low": 0.01905, "close": 0.01909, "volume": 866063.27, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 0.01909, "high": 0.01912, "low": 0.01906, "close": 0.01906, "volume": 17238.63, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 0.01906, "high": 0.0191, "low": 0.01904, "close": 0.0191, "volume": 144733.12, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 0.01907, "high": 0.01912, "low": 0.01907, "close": 0.0191, "volume": 337039.99, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 0.01923, "high": 0.01925, "low": 0.01918, "close": 0.01923, "volume": 63574.26, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 0.01928, "high": 0.01928, "low": 0.01922, "close": 0.01925, "volume": 326739.84, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 0.01937, "high": 0.0196, "low": 0.01937, "close": 0.0194, "volume": 440024.44, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 0.01949, "high": 0.01967, "low": 0.01949, "close": 0.01967, "volume": 16450.84, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 1109.86, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 0.01962, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 139180.77, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 0.01962, "high": 0.01963, "low": 0.01933, "close": 0.01947, "volume": 804314.08, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 0.01923, "high": 0.0193, "low": 0.01904, "close": 0.01906, "volume": 72018.82, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 0.01895, "high": 0.01895, "low": 0.01878, "close": 0.01878, "volume": 57234.75, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 0.01883, "high": 0.01883, "low": 0.01848, "close": 0.01849, "volume": 197212.82, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 0.01851, "high": 0.01874, "low": 0.01848, "close": 0.01874, "volume": 26756.13, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 0.01872, "high": 0.01881, "low": 0.01864, "close": 0.01864, "volume": 65291.67, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 0.01882, "high": 0.01894, "low": 0.01882, "close": 0.01893, "volume": 77294.54, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 0.0189, "high": 0.01893, "low": 0.01866, "close": 0.01866, "volume": 37284.31, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 0.01878, "high": 0.01884, "low": 0.01871, "close": 0.01871, "volume": 38407.89, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 0.01869, "high": 0.01872, "low": 0.01809, "close": 0.01863, "volume": 735341.38, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 0.01863, "high": 0.01876, "low": 0.01863, "close": 0.01868, "volume": 81801.93, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 0.01861, "high": 0.01861, "low": 0.01838, "close": 0.01838, "volume": 7334.67, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 0.01832, "high": 0.01844, "low": 0.01818, "close": 0.0184, "volume": 65646.86, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 0.0184, "high": 0.01845, "low": 0.0183, "close": 0.01841, "volume": 290757.02, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 0.01848, "high": 0.01862, "low": 0.01848, "close": 0.01859, "volume": 13579.87, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 0.01862, "high": 0.01862, "low": 0.018, "close": 0.01852, "volume": 1439701.35, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 0.0186, "high": 0.01862, "low": 0.01838, "close": 0.01838, "volume": 44859.94, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 731.24, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 0.01852, "high": 0.01852, "low": 0.01843, "close": 0.0185, "volume": 123313.96, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 0.01846, "high": 0.01846, "low": 0.0183, "close": 0.0183, "volume": 5293.29, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 0.01837, "high": 0.01846, "low": 0.01836, "close": 0.01836, "volume": 8957.4, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 0.01847, "high": 0.01859, "low": 0.01847, "close": 0.01859, "volume": 2502.08, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 0.0185, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 274129.2, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 0.01862, "high": 0.01872, "low": 0.01848, "close": 0.01864, "volume": 27788.06, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 0.01853, "high": 0.01873, "low": 0.0185, "close": 0.01858, "volume": 292713.66, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 0.01863, "high": 0.01863, "low": 0.01856, "close": 0.01863, "volume": 66085.9, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 0.0186, "high": 0.01865, "low": 0.01854, "close": 0.0186, "volume": 38191.52, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 0.01857, "high": 0.0186, "low": 0.01857, "close": 0.0186, "volume": 17087.87, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 0.01861, "high": 0.01861, "low": 0.01852, "close": 0.0186, "volume": 88033.02, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 0.01852, "high": 0.01852, "low": 0.01835, "close": 0.01835, "volume": 61697.47, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 0.01835, "high": 0.01851, "low": 0.01835, "close": 0.01851, "volume": 11318.23, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 0.01843, "high": 0.01847, "low": 0.01841, "close": 0.01846, "volume": 52083.24, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 0.01851, "high": 0.01865, "low": 0.0185, "close": 0.01856, "volume": 762346.97, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 0.01859, "high": 0.0186, "low": 0.0184, "close": 0.01853, "volume": 586193.11, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 0.01855, "high": 0.01864, "low": 0.01855, "close": 0.0186, "volume": 164507.06, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 0.01861, "high": 0.01866, "low": 0.01854, "close": 0.01864, "volume": 823769.34, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 0.01866, "high": 0.01868, "low": 0.01857, "close": 0.01862, "volume": 544698.53, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 0.01865, "high": 0.01876, "low": 0.01862, "close": 0.01876, "volume": 215637.57, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 5084.34, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 14310.65, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 0.01853, "high": 0.01854, "low": 0.01852, "close": 0.01853, "volume": 36105.03, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 0.01853, "high": 0.01853, "low": 0.01848, "close": 0.01851, "volume": 132687.1, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 0.01857, "high": 0.01863, "low": 0.01857, "close": 0.01862, "volume": 40068.53, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 0.01864, "high": 0.01876, "low": 0.01864, "close": 0.01876, "volume": 28360.7, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 0.01881, "high": 0.01881, "low": 0.01873, "close": 0.01877, "volume": 3179.19, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 0.01881, "high": 0.01882, "low": 0.01878, "close": 0.01878, "volume": 4794.28, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 0.01877, "high": 0.01879, "low": 0.01865, "close": 0.01869, "volume": 99763.31, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 0.0188, "high": 0.01882, "low": 0.0187, "close": 0.0187, "volume": 151010.04, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 0.01872, "high": 0.0189, "low": 0.01871, "close": 0.0188, "volume": 97068.97, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 0.01879, "high": 0.01882, "low": 0.01873, "close": 0.01873, "volume": 46319.87, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 0.01867, "high": 0.01873, "low": 0.01866, "close": 0.01873, "volume": 166509.73, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 0.01871, "high": 0.01881, "low": 0.01866, "close": 0.01879, "volume": 85750.92, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 0.01879, "high": 0.01879, "low": 0.01873, "close": 0.01873, "volume": 26002.39, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 0.01881, "high": 0.01881, "low": 0.01871, "close": 0.01875, "volume": 79471.68, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 0.01873, "high": 0.01874, "low": 0.01857, "close": 0.01864, "volume": 257018.25, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 0.01855, "high": 0.01859, "low": 0.0185, "close": 0.01859, "volume": 530873.69, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 0.01863, "high": 0.01869, "low": 0.01852, "close": 0.01867, "volume": 283427.77, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 0.01869, "high": 0.01877, "low": 0.01867, "close": 0.01877, "volume": 110991.07, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 0.01877, "high": 0.01881, "low": 0.01874, "close": 0.01881, "volume": 33163.61, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 0.01876, "high": 0.01882, "low": 0.01876, "close": 0.01877, "volume": 405064.68, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 0.01883, "high": 0.01888, "low": 0.01879, "close": 0.01885, "volume": 458204.3, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 0.01889, "high": 0.01889, "low": 0.01872, "close": 0.01872, "volume": 274083.43, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 0.0187, "high": 0.01884, "low": 0.01869, "close": 0.01875, "volume": 154889.28, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 0.01876, "high": 0.01887, "low": 0.01876, "close": 0.01887, "volume": 45694.31, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 0.01885, "high": 0.01885, "low": 0.01881, "close": 0.01881, "volume": 4378.78, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 0.01879, "high": 0.01879, "low": 0.01873, "close": 0.01873, "volume": 73069.64, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 0.01875, "high": 0.01875, "low": 0.01863, "close": 0.01863, "volume": 3583.9, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 1200.0, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 0.01877, "high": 0.01877, "low": 0.01871, "close": 0.01875, "volume": 59277.98, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 0.01868, "high": 0.01877, "low": 0.01867, "close": 0.01874, "volume": 172912.92, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 0.01867, "high": 0.01878, "low": 0.01865, "close": 0.01878, "volume": 56709.18, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 45203.92, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 0.0187, "high": 0.01872, "low": 0.0186, "close": 0.01868, "volume": 279829.62, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 0.01868, "high": 0.01877, "low": 0.01867, "close": 0.01869, "volume": 67688.64, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 5113.58, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 37626.01, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 0.01878, "high": 0.01878, "low": 0.01869, "close": 0.01874, "volume": 58123.71, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 0.01865, "high": 0.01869, "low": 0.01865, "close": 0.01869, "volume": 16511.18, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 0.01864, "high": 0.01864, "low": 0.01858, "close": 0.01861, "volume": 7298.51, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 0.01861, "high": 0.01862, "low": 0.01857, "close": 0.01857, "volume": 55684.62, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 0.01851, "high": 0.01853, "low": 0.01848, "close": 0.01848, "volume": 3429.47, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 0.0186, "high": 0.0186, "low": 0.01854, "close": 0.01859, "volume": 14428.41, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 0.01845, "high": 0.0185, "low": 0.01808, "close": 0.01829, "volume": 587909.11, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 0.01828, "high": 0.01828, "low": 0.01816, "close": 0.01816, "volume": 114839.5, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 0.01816, "high": 0.01835, "low": 0.01813, "close": 0.0183, "volume": 46277.56, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 0.01839, "high": 0.01839, "low": 0.01826, "close": 0.01826, "volume": 727900.43, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 0.01825, "high": 0.01834, "low": 0.01824, "close": 0.01829, "volume": 427491.32, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 0.01831, "high": 0.01835, "low": 0.01817, "close": 0.01823, "volume": 1877816.25, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 0.01825, "high": 0.01826, "low": 0.01817, "close": 0.01822, "volume": 104157.84, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 0.01812, "high": 0.01812, "low": 0.01806, "close": 0.01806, "volume": 28515.45, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 0.01804, "high": 0.01808, "low": 0.01791, "close": 0.01808, "volume": 338558.01, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 0.01808, "high": 0.01826, "low": 0.01805, "close": 0.01821, "volume": 1207567.85, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 0.01824, "high": 0.01848, "low": 0.01821, "close": 0.01847, "volume": 377331.45, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 0.01851, "high": 0.01855, "low": 0.01837, "close": 0.01837, "volume": 1876.9, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 0.0184, "high": 0.01844, "low": 0.01838, "close": 0.01838, "volume": 27924.21, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 0.01837, "high": 0.01844, "low": 0.01823, "close": 0.01838, "volume": 266686.43, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 0.0184, "high": 0.01843, "low": 0.0184, "close": 0.0184, "volume": 9382.48, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 0.01838, "high": 0.01853, "low": 0.01838, "close": 0.01853, "volume": 6544.06, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 0.01849, "high": 0.01854, "low": 0.01847, "close": 0.01854, "volume": 62926.48, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 0.01851, "high": 0.01853, "low": 0.01785, "close": 0.01842, "volume": 1077401.81, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 0.01842, "high": 0.01858, "low": 0.018, "close": 0.01855, "volume": 5123237.93, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 0.01855, "high": 0.01877, "low": 0.01847, "close": 0.01877, "volume": 434523.94, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 0.01878, "high": 0.01993, "low": 0.01877, "close": 0.01881, "volume": 1185946.97, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 0.01889, "high": 0.01889, "low": 0.01861, "close": 0.01861, "volume": 610575.66, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 0.0186, "high": 0.0186, "low": 0.01846, "close": 0.01853, "volume": 1165438.24, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 0.01863, "high": 0.01863, "low": 0.01854, "close": 0.01862, "volume": 551242.89, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 0.01855, "high": 0.01856, "low": 0.01851, "close": 0.01851, "volume": 1149842.69, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 0.01852, "high": 0.01868, "low": 0.01852, "close": 0.01868, "volume": 100966.02, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 0.01865, "high": 0.01869, "low": 0.01859, "close": 0.01863, "volume": 233960.0, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 0.01864, "high": 0.01867, "low": 0.01858, "close": 0.0186, "volume": 60252.4, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 0.01871, "high": 0.01872, "low": 0.0185, "close": 0.01857, "volume": 1580812.68, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 0.01865, "high": 0.01873, "low": 0.01861, "close": 0.01869, "volume": 51404.76, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 0.01873, "high": 0.01881, "low": 0.01869, "close": 0.01869, "volume": 26880.37, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 1056.19, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 361.75, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 13355.0, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 0.0185, "high": 0.01859, "low": 0.0185, "close": 0.01859, "volume": 4445.84, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 0.01852, "high": 0.01854, "low": 0.01846, "close": 0.01851, "volume": 156735.23, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 0.01853, "high": 0.01853, "low": 0.01845, "close": 0.01845, "volume": 264989.84, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 0.01845, "high": 0.01851, "low": 0.01843, "close": 0.01851, "volume": 6458.83, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 18751.1, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 0.01845, "high": 0.01846, "low": 0.01839, "close": 0.01843, "volume": 432646.48, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 0.0185, "high": 0.01853, "low": 0.01847, "close": 0.01849, "volume": 24947.48, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 0.0185, "high": 0.01852, "low": 0.01843, "close": 0.01843, "volume": 112308.03, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 0.01846, "high": 0.01848, "low": 0.01839, "close": 0.0184, "volume": 328333.1, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 0.01841, "high": 0.01853, "low": 0.01841, "close": 0.01849, "volume": 130856.57, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 53730.58, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 0.01858, "high": 0.01872, "low": 0.01858, "close": 0.01872, "volume": 115062.79, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 0.01869, "high": 0.01879, "low": 0.01869, "close": 0.01877, "volume": 30080.12, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 0.01881, "high": 0.01894, "low": 0.01881, "close": 0.01889, "volume": 393153.35, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 0.01887, "high": 0.02081, "low": 0.01887, "close": 0.01896, "volume": 1507067.51, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 0.01895, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 272832.3, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 0.01895, "high": 0.01902, "low": 0.01895, "close": 0.019, "volume": 48002.51, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 0.019, "high": 0.01905, "low": 0.01898, "close": 0.01905, "volume": 132843.88, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 0.01909, "high": 0.01926, "low": 0.01909, "close": 0.01921, "volume": 116304.19, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 0.01901, "high": 0.01926, "low": 0.01901, "close": 0.01926, "volume": 7560.34, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 0.01918, "high": 0.01921, "low": 0.01916, "close": 0.01917, "volume": 14670.53, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 0.01919, "high": 0.01919, "low": 0.01907, "close": 0.01907, "volume": 4655.98, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 0.01904, "high": 0.01908, "low": 0.01902, "close": 0.01908, "volume": 15969.92, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 0.01903, "high": 0.01903, "low": 0.01895, "close": 0.01895, "volume": 1111.66, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 0.01895, "high": 0.01895, "low": 0.0189, "close": 0.01891, "volume": 34355.61, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 0.01891, "high": 0.01908, "low": 0.01885, "close": 0.01904, "volume": 122686.38, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 0.01903, "high": 0.01916, "low": 0.0189, "close": 0.01895, "volume": 340734.73, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 0.019, "high": 0.01907, "low": 0.01888, "close": 0.01907, "volume": 156991.9, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 0.01902, "high": 0.0191, "low": 0.01902, "close": 0.01902, "volume": 148697.92, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 0.0189, "high": 0.01892, "low": 0.01882, "close": 0.01892, "volume": 50208.71, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 0.01893, "high": 0.01893, "low": 0.01882, "close": 0.01882, "volume": 103399.25, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 0.01887, "high": 0.01891, "low": 0.01882, "close": 0.01882, "volume": 84081.28, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 0.01883, "high": 0.01886, "low": 0.01861, "close": 0.01861, "volume": 53672.61, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 0.01861, "high": 0.01873, "low": 0.01859, "close": 0.0187, "volume": 233644.78, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 0.01874, "high": 0.01879, "low": 0.01869, "close": 0.01876, "volume": 70701.92, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 0.01877, "high": 0.01886, "low": 0.01875, "close": 0.01886, "volume": 29231.21, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 0.01887, "high": 0.01902, "low": 0.01887, "close": 0.01902, "volume": 124566.53, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 0.01901, "high": 0.01906, "low": 0.01893, "close": 0.01893, "volume": 188719.67, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 0.01895, "high": 0.01898, "low": 0.0177, "close": 0.01891, "volume": 846301.02, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 0.01889, "high": 0.01891, "low": 0.01887, "close": 0.01887, "volume": 31587.85, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 0.01877, "high": 0.01878, "low": 0.01874, "close": 0.01876, "volume": 255301.52, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 0.01877, "high": 0.01892, "low": 0.01877, "close": 0.01892, "volume": 195317.33, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 0.01888, "high": 0.01888, "low": 0.01885, "close": 0.01885, "volume": 13313.43, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 0.01894, "high": 0.019, "low": 0.01894, "close": 0.019, "volume": 7946.03, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.01903, "volume": 8204.63, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 0.01905, "high": 0.01913, "low": 0.01905, "close": 0.01913, "volume": 3755.3, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 0.01914, "high": 0.01919, "low": 0.0191, "close": 0.01919, "volume": 116440.83, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01916, "volume": 90676.14, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 0.01908, "high": 0.01908, "low": 0.019, "close": 0.019, "volume": 23114.96, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 42279.89, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 0.019, "high": 0.01901, "low": 0.01898, "close": 0.01898, "volume": 57701.11, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 0.01897, "high": 0.01956, "low": 0.01896, "close": 0.01933, "volume": 262100.04, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 0.01958, "high": 0.01978, "low": 0.01935, "close": 0.01968, "volume": 531006.25, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 0.01968, "high": 0.02, "low": 0.01956, "close": 0.01993, "volume": 1395793.03, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 0.01993, "high": 0.02022, "low": 0.01972, "close": 0.01977, "volume": 2753761.5, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 0.0198, "high": 0.01997, "low": 0.01952, "close": 0.01973, "volume": 3635913.75, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 0.01975, "high": 0.02014, "low": 0.01974, "close": 0.01992, "volume": 1203445.68, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 0.01992, "high": 0.02008, "low": 0.01978, "close": 0.02008, "volume": 762438.05, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 0.02002, "high": 0.02009, "low": 0.01993, "close": 0.02009, "volume": 515262.6, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 0.02005, "high": 0.02009, "low": 0.01999, "close": 0.02009, "volume": 1210992.21, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 0.02009, "high": 0.02035, "low": 0.01996, "close": 0.02031, "volume": 605188.31, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 0.0203, "high": 0.02033, "low": 0.02014, "close": 0.02033, "volume": 95610.63, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 0.02031, "high": 0.02032, "low": 0.01963, "close": 0.02017, "volume": 4781585.92, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 0.02023, "high": 0.02024, "low": 0.02003, "close": 0.02014, "volume": 657076.78, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 0.02002, "high": 0.02014, "low": 0.01996, "close": 0.02014, "volume": 248378.29, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 0.02009, "high": 0.02019, "low": 0.02, "close": 0.02018, "volume": 505822.12, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 0.02019, "high": 0.02019, "low": 0.01995, "close": 0.02005, "volume": 138554.86, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 0.02003, "high": 0.02005, "low": 0.01987, "close": 0.01988, "volume": 89777.08, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 0.01991, "high": 0.02019, "low": 0.01991, "close": 0.02019, "volume": 71057.09, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 0.02003, "high": 0.02006, "low": 0.0199, "close": 0.01991, "volume": 7437.3, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 0.01992, "high": 0.01995, "low": 0.01991, "close": 0.01994, "volume": 183361.54, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 0.01997, "high": 0.02008, "low": 0.01997, "close": 0.02008, "volume": 2418.52, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 0.02008, "high": 0.02008, "low": 0.01995, "close": 0.01996, "volume": 406775.19, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 0.01996, "high": 0.02006, "low": 0.01994, "close": 0.01996, "volume": 604058.81, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 0.01997, "high": 0.02003, "low": 0.01991, "close": 0.01994, "volume": 270674.48, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 0.01995, "high": 0.02016, "low": 0.01992, "close": 0.02015, "volume": 604725.8, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 0.02019, "high": 0.02025, "low": 0.01985, "close": 0.02011, "volume": 972152.3, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 0.02002, "high": 0.02002, "low": 0.01968, "close": 0.01968, "volume": 409546.31, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 0.01968, "high": 0.01979, "low": 0.01901, "close": 0.01901, "volume": 4642324.87, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 0.01901, "high": 0.01921, "low": 0.01901, "close": 0.01907, "volume": 2096660.95, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 0.0191, "high": 0.0193, "low": 0.01895, "close": 0.01924, "volume": 831551.52, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 0.01926, "high": 0.0195, "low": 0.01925, "close": 0.01942, "volume": 430714.08, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 0.01936, "high": 0.0194, "low": 0.01927, "close": 0.0194, "volume": 409160.13, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 0.01931, "high": 0.01953, "low": 0.01926, "close": 0.01948, "volume": 486230.11, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 0.01948, "high": 0.01967, "low": 0.0194, "close": 0.01966, "volume": 108126.68, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 0.0196, "high": 0.01981, "low": 0.01955, "close": 0.01981, "volume": 89903.99, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 0.01987, "high": 0.01987, "low": 0.01972, "close": 0.01979, "volume": 309087.44, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 0.01967, "high": 0.01973, "low": 0.01955, "close": 0.01961, "volume": 468454.62, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 0.01962, "high": 0.01969, "low": 0.01962, "close": 0.01969, "volume": 3035.59, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 0.01964, "high": 0.01969, "low": 0.01962, "close": 0.01964, "volume": 88916.98, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 0.0197, "high": 0.01998, "low": 0.0197, "close": 0.01997, "volume": 268303.16, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 0.01992, "high": 0.02004, "low": 0.01991, "close": 0.02004, "volume": 144177.53, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 3432.01, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 0.01988, "high": 0.01997, "low": 0.01987, "close": 0.01997, "volume": 260676.11, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 45338.29, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 0.01993, "high": 0.01997, "low": 0.01989, "close": 0.01997, "volume": 457539.91, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 0.01997, "high": 0.02, "low": 0.01983, "close": 0.01984, "volume": 645790.64, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 0.01983, "high": 0.01983, "low": 0.01975, "close": 0.01975, "volume": 246212.73, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 0.01984, "high": 0.01984, "low": 0.01977, "close": 0.01979, "volume": 171530.73, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 0.01972, "high": 0.0199, "low": 0.01944, "close": 0.01964, "volume": 375247.36, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 0.01971, "high": 0.01971, "low": 0.01956, "close": 0.01956, "volume": 89810.85, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 0.01962, "high": 0.01964, "low": 0.019, "close": 0.01956, "volume": 1771119.48, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 0.01956, "high": 0.01976, "low": 0.01956, "close": 0.01974, "volume": 54805.78, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 0.01977, "high": 0.01983, "low": 0.01967, "close": 0.01967, "volume": 268006.67, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 0.01967, "high": 0.01972, "low": 0.01967, "close": 0.01972, "volume": 4650.08, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 0.0196, "high": 0.0196, "low": 0.01954, "close": 0.01959, "volume": 168487.0, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 0.01955, "high": 0.01955, "low": 0.01947, "close": 0.01948, "volume": 54187.66, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 0.01959, "high": 0.01964, "low": 0.01949, "close": 0.01964, "volume": 239042.1, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 0.01964, "high": 0.01964, "low": 0.0196, "close": 0.0196, "volume": 20487.22, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 0.01964, "high": 0.01977, "low": 0.01964, "close": 0.01977, "volume": 40082.43, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 0.01954, "high": 0.01954, "low": 0.0193, "close": 0.01947, "volume": 239769.28, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 0.01937, "high": 0.01944, "low": 0.01937, "close": 0.01939, "volume": 27050.09, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 0.01942, "high": 0.01942, "low": 0.01937, "close": 0.01937, "volume": 13676.6, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 4637.07, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 219341.73, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 0.01958, "high": 0.01958, "low": 0.01954, "close": 0.01954, "volume": 24692.9, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 0.01966, "high": 0.01986, "low": 0.01966, "close": 0.01982, "volume": 48205.94, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 0.01982, "high": 0.01988, "low": 0.01982, "close": 0.01988, "volume": 10104.05, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 0.01979, "high": 0.01985, "low": 0.01979, "close": 0.01985, "volume": 4287.03, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 0.01978, "high": 0.01978, "low": 0.01969, "close": 0.01971, "volume": 109627.2, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 0.0197, "high": 0.0197, "low": 0.01966, "close": 0.01966, "volume": 300108.14, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 0.01966, "high": 0.01971, "low": 0.01962, "close": 0.01971, "volume": 43478.56, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 18224.66, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 0.01979, "high": 0.01979, "low": 0.01965, "close": 0.01965, "volume": 195328.97, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 13900.0, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 0.01972, "high": 0.01972, "low": 0.01965, "close": 0.01965, "volume": 309260.7, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 0.01964, "high": 0.01964, "low": 0.01944, "close": 0.01944, "volume": 128012.4, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 0.01944, "high": 0.01949, "low": 0.01935, "close": 0.01937, "volume": 189047.18, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 0.01937, "high": 0.01946, "low": 0.01933, "close": 0.01933, "volume": 16807.57, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 0.01933, "high": 0.01937, "low": 0.01933, "close": 0.01937, "volume": 48419.9, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 0.01946, "high": 0.01963, "low": 0.01945, "close": 0.01957, "volume": 149861.6, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 0.01936, "high": 0.01941, "low": 0.01927, "close": 0.01935, "volume": 73498.46, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 0.01935, "high": 0.01947, "low": 0.01912, "close": 0.01926, "volume": 482570.09, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 0.01936, "high": 0.01956, "low": 0.01934, "close": 0.01956, "volume": 113691.72, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 0.01955, "high": 0.01955, "low": 0.01944, "close": 0.01954, "volume": 95933.95, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 0.01954, "high": 0.01957, "low": 0.01945, "close": 0.01945, "volume": 465194.67, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 0.01945, "high": 0.01958, "low": 0.01941, "close": 0.01958, "volume": 92144.9, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 0.0196, "high": 0.01963, "low": 0.01957, "close": 0.01957, "volume": 25431.75, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1799.48, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 0.01951, "high": 0.01951, "low": 0.01937, "close": 0.01941, "volume": 128000.76, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 0.01951, "high": 0.01954, "low": 0.01916, "close": 0.01916, "volume": 106750.1, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 0.01917, "high": 0.01925, "low": 0.01895, "close": 0.01917, "volume": 803263.57, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 0.0192, "high": 0.01938, "low": 0.0192, "close": 0.01929, "volume": 29043.23, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 0.01917, "high": 0.01932, "low": 0.01913, "close": 0.01932, "volume": 65661.12, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 0.01934, "high": 0.01947, "low": 0.0193, "close": 0.01947, "volume": 12455.23, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 0.01947, "high": 0.01949, "low": 0.01947, "close": 0.01949, "volume": 9125.1, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 0.01943, "high": 0.01946, "low": 0.01936, "close": 0.01941, "volume": 159454.37, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 0.01936, "high": 0.01937, "low": 0.01928, "close": 0.01934, "volume": 551208.84, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 0.01934, "high": 0.01934, "low": 0.0192, "close": 0.0192, "volume": 1205421.58, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 0.01916, "high": 0.01922, "low": 0.01913, "close": 0.01913, "volume": 3427491.4, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 0.01913, "high": 0.01923, "low": 0.01906, "close": 0.01914, "volume": 1298709.76, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 0.01919, "high": 0.01924, "low": 0.01914, "close": 0.01916, "volume": 463489.69, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 0.01916, "high": 0.01946, "low": 0.01915, "close": 0.01946, "volume": 278646.33, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 0.01947, "high": 0.01951, "low": 0.01941, "close": 0.01944, "volume": 1952070.23, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 0.01944, "high": 0.01944, "low": 0.01934, "close": 0.01943, "volume": 35804.84, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 0.01934, "high": 0.01944, "low": 0.01931, "close": 0.0194, "volume": 971957.28, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 597077.22, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 0.01957, "high": 0.01963, "low": 0.01948, "close": 0.01948, "volume": 29332.22, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 0.01947, "high": 0.01952, "low": 0.01941, "close": 0.01952, "volume": 187109.75, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 0.01951, "high": 0.0196, "low": 0.01933, "close": 0.0196, "volume": 584402.29, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 0.01952, "high": 0.01966, "low": 0.01944, "close": 0.01966, "volume": 62535.96, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 0.01964, "high": 0.01964, "low": 0.01927, "close": 0.01927, "volume": 59358.34, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 0.01936, "high": 0.01936, "low": 0.01926, "close": 0.01934, "volume": 67183.28, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 0.0193, "high": 0.01937, "low": 0.0192, "close": 0.01936, "volume": 197249.75, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 11797.0, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 0.01932, "high": 0.01936, "low": 0.01932, "close": 0.01936, "volume": 48501.08, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 0.01945, "high": 0.01945, "low": 0.01917, "close": 0.01917, "volume": 21982.46, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 0.01921, "high": 0.01921, "low": 0.01913, "close": 0.01913, "volume": 610065.75, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 0.01916, "high": 0.01923, "low": 0.01914, "close": 0.01914, "volume": 170265.07, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 0.01917, "high": 0.01931, "low": 0.01913, "close": 0.01927, "volume": 2401806.17, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 0.01919, "high": 0.01919, "low": 0.01903, "close": 0.01912, "volume": 538749.24, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 0.01912, "high": 0.01912, "low": 0.0188, "close": 0.01884, "volume": 345424.36, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 0.01895, "high": 0.019, "low": 0.01889, "close": 0.019, "volume": 244872.9, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 0.019, "high": 0.01923, "low": 0.019, "close": 0.01923, "volume": 1239154.44, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 0.01917, "high": 0.01923, "low": 0.01908, "close": 0.01909, "volume": 100901.59, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 0.0191, "high": 0.01911, "low": 0.01902, "close": 0.01911, "volume": 384848.41, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 0.01911, "high": 0.01911, "low": 0.01894, "close": 0.019, "volume": 949693.43, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 0.01903, "high": 0.01911, "low": 0.019, "close": 0.01903, "volume": 166534.48, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 0.01903, "high": 0.01908, "low": 0.01897, "close": 0.01904, "volume": 296774.1, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 0.01904, "high": 0.01926, "low": 0.019, "close": 0.01926, "volume": 133548.91, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 0.01927, "high": 0.01927, "low": 0.01916, "close": 0.01917, "volume": 197468.82, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 0.0192, "high": 0.01933, "low": 0.01911, "close": 0.01933, "volume": 347705.37, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 0.01933, "high": 0.01933, "low": 0.01924, "close": 0.01932, "volume": 998944.22, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 0.01932, "high": 0.01932, "low": 0.01923, "close": 0.01923, "volume": 15833.18, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 87193.52, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 0.01934, "high": 0.01935, "low": 0.01921, "close": 0.01921, "volume": 287012.5, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 0.01937, "high": 0.01947, "low": 0.01937, "close": 0.01947, "volume": 12868.49, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 0.01927, "high": 0.01933, "low": 0.01923, "close": 0.01923, "volume": 7554.46, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 0.01921, "high": 0.01932, "low": 0.0192, "close": 0.01932, "volume": 131459.44, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 6020.94, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 0.01923, "high": 0.01923, "low": 0.01918, "close": 0.01918, "volume": 7589.82, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.01914, "volume": 453108.84, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 0.01915, "high": 0.01933, "low": 0.0191, "close": 0.01925, "volume": 329145.56, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 0.01919, "high": 0.01922, "low": 0.0191, "close": 0.0191, "volume": 151741.57, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 0.01906, "high": 0.01931, "low": 0.01877, "close": 0.01923, "volume": 550192.86, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 0.01923, "high": 0.01923, "low": 0.01916, "close": 0.01916, "volume": 117164.65, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 0.01912, "high": 0.0193, "low": 0.01912, "close": 0.0193, "volume": 332781.13, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 0.01921, "high": 0.01924, "low": 0.01915, "close": 0.01924, "volume": 202256.01, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 0.01917, "high": 0.0192, "low": 0.0191, "close": 0.0191, "volume": 919645.67, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 0.01911, "high": 0.01913, "low": 0.01897, "close": 0.01897, "volume": 249966.28, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 0.01897, "high": 0.01903, "low": 0.01895, "close": 0.01903, "volume": 273341.95, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 0.01903, "high": 0.01906, "low": 0.01901, "close": 0.01903, "volume": 78408.41, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 0.01903, "high": 0.01915, "low": 0.01901, "close": 0.0191, "volume": 207290.1, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 0.01906, "high": 0.01919, "low": 0.01903, "close": 0.01919, "volume": 378149.96, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 0.01914, "high": 0.01922, "low": 0.01913, "close": 0.01916, "volume": 339262.57, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 0.01916, "high": 0.01925, "low": 0.01908, "close": 0.01918, "volume": 195275.54, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 0.01919, "high": 0.01924, "low": 0.01911, "close": 0.01912, "volume": 141383.72, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 0.01911, "high": 0.01916, "low": 0.01899, "close": 0.01916, "volume": 586916.5, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 0.01916, "high": 0.01931, "low": 0.01915, "close": 0.01931, "volume": 109282.77, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 0.01933, "high": 0.01934, "low": 0.0192, "close": 0.0192, "volume": 23700.99, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 0.0192, "high": 0.01925, "low": 0.0192, "close": 0.01925, "volume": 13268.29, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 0.01926, "high": 0.01947, "low": 0.01925, "close": 0.01942, "volume": 11094.59, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 0.01947, "high": 0.01957, "low": 0.01947, "close": 0.01952, "volume": 19133.31, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 0.01958, "high": 0.01967, "low": 0.01958, "close": 0.01961, "volume": 72904.07, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 2789.78, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 0.0196, "high": 0.01965, "low": 0.01955, "close": 0.01955, "volume": 474530.19, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 0.01955, "high": 0.01956, "low": 0.01953, "close": 0.01953, "volume": 738842.32, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 0.01954, "high": 0.01961, "low": 0.01911, "close": 0.01917, "volume": 653408.2, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 0.01927, "high": 0.0193, "low": 0.01922, "close": 0.01922, "volume": 284415.94, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 0.0192, "high": 0.0193, "low": 0.01912, "close": 0.01912, "volume": 378191.13, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 0.01918, "high": 0.01918, "low": 0.01908, "close": 0.01911, "volume": 56214.73, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 0.01906, "high": 0.01906, "low": 0.01892, "close": 0.01892, "volume": 808622.81, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 0.01899, "high": 0.01907, "low": 0.01899, "close": 0.01907, "volume": 428403.36, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 0.01907, "high": 0.01907, "low": 0.01885, "close": 0.01895, "volume": 1073207.57, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 0.01897, "high": 0.01909, "low": 0.01897, "close": 0.01909, "volume": 99328.31, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 0.01909, "high": 0.01913, "low": 0.01893, "close": 0.01907, "volume": 550686.23, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 0.01907, "high": 0.01909, "low": 0.019, "close": 0.01905, "volume": 83614.89, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 0.01911, "high": 0.01911, "low": 0.01878, "close": 0.01903, "volume": 561590.97, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 0.01899, "high": 0.0193, "low": 0.01898, "close": 0.0193, "volume": 170663.29, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 0.01929, "high": 0.01938, "low": 0.01922, "close": 0.01938, "volume": 141314.81, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 0.01938, "high": 0.01943, "low": 0.01936, "close": 0.01936, "volume": 393323.84, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 0.01936, "high": 0.01936, "low": 0.01924, "close": 0.01924, "volume": 301817.37, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 0.01924, "high": 0.01924, "low": 0.01916, "close": 0.01916, "volume": 128962.93, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 0.01922, "high": 0.01922, "low": 0.01914, "close": 0.01919, "volume": 122813.13, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 361.62, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 69245.0, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 0.0191, "high": 0.01919, "low": 0.0191, "close": 0.01912, "volume": 37523.13, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 6000.0, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 17949.71, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 0.01925, "high": 0.01932, "low": 0.01918, "close": 0.01918, "volume": 38185.75, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 50840.34, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.01931, "volume": 190043.6, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 22841.58, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 0.01932, "high": 0.01943, "low": 0.01932, "close": 0.01943, "volume": 37461.15, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 0.01946, "high": 0.01948, "low": 0.01931, "close": 0.01934, "volume": 618370.02, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 0.0193, "high": 0.01932, "low": 0.01923, "close": 0.01932, "volume": 555162.12, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 1024207.26, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 0.01934, "high": 0.01937, "low": 0.01905, "close": 0.01933, "volume": 972145.2, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 0.01924, "high": 0.01934, "low": 0.01888, "close": 0.01934, "volume": 1887405.61, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 0.01925, "high": 0.01935, "low": 0.01922, "close": 0.01922, "volume": 13656.62, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 0.01927, "high": 0.01932, "low": 0.01921, "close": 0.01932, "volume": 262769.95, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 0.01937, "high": 0.01942, "low": 0.01925, "close": 0.01936, "volume": 46425.03, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 101550.46, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 0.01939, "high": 0.01983, "low": 0.01939, "close": 0.01972, "volume": 1089519.15, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 0.01972, "high": 0.01972, "low": 0.0196, "close": 0.0196, "volume": 69585.55, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 0.01956, "high": 0.01958, "low": 0.01947, "close": 0.01958, "volume": 158525.21, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 0.0196, "high": 0.01977, "low": 0.0196, "close": 0.01976, "volume": 40586.98, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 0.01983, "high": 0.01988, "low": 0.01979, "close": 0.01985, "volume": 54217.15, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 0.01972, "high": 0.01972, "low": 0.01962, "close": 0.01962, "volume": 1931.69, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 9196.02, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 0.01952, "high": 0.01952, "low": 0.01944, "close": 0.01951, "volume": 9914.64, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 0.01962, "high": 0.01968, "low": 0.01962, "close": 0.01968, "volume": 4633.97, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 0.01963, "high": 0.01964, "low": 0.01958, "close": 0.01958, "volume": 40361.76, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 0.01955, "high": 0.01955, "low": 0.01948, "close": 0.01954, "volume": 50443.66, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 0.01954, "high": 0.01954, "low": 0.01946, "close": 0.01946, "volume": 60906.27, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 0.01943, "high": 0.0195, "low": 0.0194, "close": 0.0195, "volume": 71283.52, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1610.68, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 19110.28, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 0.01937, "high": 0.01942, "low": 0.0193, "close": 0.0193, "volume": 68875.61, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 0.01928, "high": 0.01934, "low": 0.01928, "close": 0.01933, "volume": 255625.39, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 0.01932, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 84783.13, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 0.01945, "high": 0.01948, "low": 0.01941, "close": 0.01941, "volume": 16554.36, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 580.49, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 0.01931, "high": 0.01931, "low": 0.01905, "close": 0.01921, "volume": 364037.29, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 0.01932, "high": 0.01954, "low": 0.01923, "close": 0.01923, "volume": 535130.66, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 0.01924, "high": 0.01947, "low": 0.01924, "close": 0.01947, "volume": 199890.81, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 0.01944, "high": 0.01952, "low": 0.01943, "close": 0.01943, "volume": 221123.06, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 0.01946, "high": 0.01951, "low": 0.01946, "close": 0.01948, "volume": 55104.41, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 0.01954, "high": 0.01957, "low": 0.01951, "close": 0.01957, "volume": 55823.39, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 15549.45, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 0.01956, "high": 0.01958, "low": 0.01954, "close": 0.01958, "volume": 10950.31, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 11740.07, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 16272.61, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 7474.55, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 10748.95, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 2274.96, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 0.01967, "high": 0.01967, "low": 0.01958, "close": 0.01963, "volume": 46158.3, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 33311.38, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 0.01963, "high": 0.01964, "low": 0.01959, "close": 0.01964, "volume": 32219.61, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 0.01965, "high": 0.0197, "low": 0.01965, "close": 0.01966, "volume": 109524.33, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 196920.38, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 0.01975, "high": 0.0198, "low": 0.01974, "close": 0.0198, "volume": 43710.49, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 0.0198, "high": 0.01983, "low": 0.01964, "close": 0.0197, "volume": 430096.29, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 3008.29, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 192862.31, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 0.0195, "high": 0.01955, "low": 0.0195, "close": 0.0195, "volume": 28033.53, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 17424.56, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 56155.1, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 0.01957, "high": 0.01957, "low": 0.0193, "close": 0.01941, "volume": 425434.42, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 0.01934, "high": 0.01938, "low": 0.01934, "close": 0.01938, "volume": 129327.81, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 0.01936, "high": 0.01936, "low": 0.01924, "close": 0.01924, "volume": 21770.13, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 0.01927, "high": 0.01929, "low": 0.01914, "close": 0.01926, "volume": 92689.65, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 0.01926, "high": 0.01931, "low": 0.01926, "close": 0.01931, "volume": 3000.0, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 0.01935, "high": 0.01936, "low": 0.01929, "close": 0.01929, "volume": 5769.93, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 0.01929, "high": 0.01929, "low": 0.01925, "close": 0.01925, "volume": 17624.77, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 0.01937, "high": 0.01937, "low": 0.01902, "close": 0.01905, "volume": 68908.05, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 0.01905, "high": 0.01907, "low": 0.01821, "close": 0.01852, "volume": 569191.99, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 0.01851, "high": 0.01862, "low": 0.01851, "close": 0.01855, "volume": 145865.44, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 0.01866, "high": 0.01872, "low": 0.01863, "close": 0.01863, "volume": 29653.85, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 0.01862, "high": 0.01862, "low": 0.01851, "close": 0.01851, "volume": 76732.88, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 0.01862, "high": 0.01867, "low": 0.01852, "close": 0.01859, "volume": 293869.53, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 0.01859, "high": 0.01859, "low": 0.01851, "close": 0.01857, "volume": 43253.8, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 0.01848, "high": 0.01862, "low": 0.01839, "close": 0.01862, "volume": 66792.06, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 0.01863, "high": 0.01872, "low": 0.01863, "close": 0.01872, "volume": 118630.03, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 0.01863, "high": 0.01872, "low": 0.01861, "close": 0.01868, "volume": 30075.2, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 0.01859, "high": 0.0186, "low": 0.01848, "close": 0.0186, "volume": 191329.07, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 0.0186, "high": 0.01869, "low": 0.0186, "close": 0.01864, "volume": 449467.41, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 0.01868, "high": 0.01872, "low": 0.01856, "close": 0.01859, "volume": 68538.85, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 38579.48, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 50162.75, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 0.01867, "high": 0.01872, "low": 0.01866, "close": 0.01866, "volume": 28963.98, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 0.01869, "high": 0.01869, "low": 0.0186, "close": 0.0186, "volume": 106768.18, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 13442.54, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 0.01858, "high": 0.01869, "low": 0.01858, "close": 0.0186, "volume": 222424.85, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0185, "volume": 100735.78, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 0.01851, "high": 0.01852, "low": 0.01845, "close": 0.01845, "volume": 33474.87, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 27619.71, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 0.0185, "high": 0.01851, "low": 0.01843, "close": 0.01843, "volume": 7959.49, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 0.01839, "high": 0.01851, "low": 0.01836, "close": 0.01851, "volume": 12240.49, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1277.87, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 18170.7, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 41065.31, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 57111.66, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 0.01848, "high": 0.01848, "low": 0.01843, "close": 0.01843, "volume": 28908.5, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 0.01858, "high": 0.01858, "low": 0.01843, "close": 0.01849, "volume": 152198.05, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 0.01847, "high": 0.01847, "low": 0.018, "close": 0.01844, "volume": 2226904.38, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 103541.06, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 0.01842, "high": 0.0185, "low": 0.01835, "close": 0.0185, "volume": 476637.05, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 0.0185, "high": 0.01853, "low": 0.01847, "close": 0.01848, "volume": 77189.08, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 0.01848, "high": 0.01862, "low": 0.01842, "close": 0.01842, "volume": 492642.75, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 0.01839, "high": 0.0184, "low": 0.01831, "close": 0.0184, "volume": 154198.39, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 0.01846, "high": 0.01849, "low": 0.01846, "close": 0.01849, "volume": 14596.02, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 0.01854, "high": 0.01855, "low": 0.0185, "close": 0.01854, "volume": 167632.12, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 24824.0, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 0.0185, "high": 0.0185, "low": 0.01841, "close": 0.01846, "volume": 32144.09, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 0.01843, "high": 0.01843, "low": 0.01823, "close": 0.01825, "volume": 79571.73, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 42883.97, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 0.01852, "high": 0.01856, "low": 0.01852, "close": 0.01856, "volume": 7051.25, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 0.01857, "high": 0.01857, "low": 0.01843, "close": 0.01843, "volume": 75903.43, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 0.0185, "high": 0.01857, "low": 0.01849, "close": 0.01857, "volume": 171950.77, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 0.01861, "high": 0.01861, "low": 0.01848, "close": 0.01856, "volume": 16953.53, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1084.01, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3660.02, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 8286.7, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 0.01843, "high": 0.0185, "low": 0.01843, "close": 0.0185, "volume": 33031.32, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 0.0185, "high": 0.0185, "low": 0.01841, "close": 0.01841, "volume": 145710.99, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 0.0185, "high": 0.0185, "low": 0.01842, "close": 0.01842, "volume": 126593.39, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 44710.89, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 68499.93, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 0.0184, "high": 0.01842, "low": 0.01825, "close": 0.01842, "volume": 202331.24, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 0.01853, "high": 0.01859, "low": 0.01842, "close": 0.01858, "volume": 572333.69, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 0.0185, "high": 0.0185, "low": 0.01834, "close": 0.01834, "volume": 42526.76, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 0.01858, "high": 0.01868, "low": 0.01854, "close": 0.01868, "volume": 69111.98, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 0.01868, "high": 0.01871, "low": 0.01868, "close": 0.01871, "volume": 12654.8, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 22416.88, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 0.01864, "high": 0.01868, "low": 0.01864, "close": 0.01864, "volume": 21487.68, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 0.01864, "high": 0.01864, "low": 0.01856, "close": 0.01856, "volume": 132164.54, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 65200.91, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 0.01854, "high": 0.01862, "low": 0.01851, "close": 0.01862, "volume": 189243.69, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 0.0186, "high": 0.0187, "low": 0.01857, "close": 0.01869, "volume": 106744.33, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 53039.24, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 0.01871, "high": 0.01871, "low": 0.01867, "close": 0.01867, "volume": 106712.94, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 0.01867, "high": 0.01867, "low": 0.01861, "close": 0.01861, "volume": 246795.98, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 0.01853, "high": 0.01866, "low": 0.01852, "close": 0.01866, "volume": 23493.01, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 7050.89, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 0.01871, "high": 0.01876, "low": 0.01871, "close": 0.01876, "volume": 34466.26, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 0.01876, "high": 0.01876, "low": 0.01868, "close": 0.01868, "volume": 147613.1, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 0.01869, "high": 0.01873, "low": 0.01869, "close": 0.0187, "volume": 37851.58, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 0.01869, "high": 0.01872, "low": 0.01865, "close": 0.0187, "volume": 55686.11, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 0.01865, "high": 0.01865, "low": 0.01847, "close": 0.01856, "volume": 55966.8, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 0.0185, "high": 0.01855, "low": 0.01845, "close": 0.01845, "volume": 228322.28, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 0.01853, "high": 0.01859, "low": 0.01853, "close": 0.01859, "volume": 4660.0, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 0.01858, "high": 0.0186, "low": 0.01848, "close": 0.01848, "volume": 58930.85, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 0.01845, "high": 0.01848, "low": 0.01834, "close": 0.01834, "volume": 77651.65, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 0.01843, "high": 0.01843, "low": 0.01834, "close": 0.01839, "volume": 153624.32, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 0.01845, "high": 0.01845, "low": 0.0184, "close": 0.01843, "volume": 473578.74, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 26968.72, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 26968.72, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 6220.38, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 3023.0, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 0.01862, "high": 0.01862, "low": 0.01857, "close": 0.01857, "volume": 23810.39, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 0.0186, "high": 0.0186, "low": 0.01855, "close": 0.01855, "volume": 2324.47, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 0.01856, "high": 0.01856, "low": 0.01848, "close": 0.01848, "volume": 3984.56, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 27388.47, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 87500.0, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 88686.01, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 0.01833, "high": 0.01837, "low": 0.01824, "close": 0.01837, "volume": 186089.22, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 11097.31, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 0.01852, "high": 0.01856, "low": 0.01852, "close": 0.01856, "volume": 5998.1, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 0.01856, "high": 0.01856, "low": 0.01846, "close": 0.01846, "volume": 33771.06, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 0.01849, "high": 0.01865, "low": 0.01849, "close": 0.01865, "volume": 11283.94, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 0.0186, "high": 0.0186, "low": 0.01853, "close": 0.01853, "volume": 365665.72, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 0.01852, "high": 0.01873, "low": 0.01851, "close": 0.01864, "volume": 293361.8, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 0.01872, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 129288.16, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 0.01863, "high": 0.01867, "low": 0.01859, "close": 0.01859, "volume": 489526.21, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 30498.84, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 0.01857, "high": 0.01861, "low": 0.01857, "close": 0.01861, "volume": 5350.27, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 10599.99, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 0.01855, "high": 0.01859, "low": 0.01855, "close": 0.01856, "volume": 69688.48, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 0.0187, "high": 0.01881, "low": 0.0187, "close": 0.01871, "volume": 197924.95, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 0.01867, "high": 0.01867, "low": 0.01858, "close": 0.01858, "volume": 185554.4, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 0.01862, "high": 0.01869, "low": 0.01861, "close": 0.01869, "volume": 68964.52, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 44987.74, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 0.01863, "high": 0.01871, "low": 0.01861, "close": 0.01871, "volume": 103512.98, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 534.48, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 0.01871, "high": 0.01875, "low": 0.0187, "close": 0.01871, "volume": 52234.05, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 3189.8, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 402.94, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 0.01871, "high": 0.01875, "low": 0.0187, "close": 0.01874, "volume": 555226.28, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 0.01874, "high": 0.01877, "low": 0.01864, "close": 0.01864, "volume": 21351.38, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 30000.09, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 0.01868, "high": 0.01874, "low": 0.01868, "close": 0.01874, "volume": 20059.88, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 0.0188, "high": 0.01887, "low": 0.0188, "close": 0.01886, "volume": 185072.59, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 0.01886, "high": 0.0189, "low": 0.01884, "close": 0.01884, "volume": 72743.21, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 6459.69, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 0.01877, "high": 0.01877, "low": 0.01871, "close": 0.01873, "volume": 50123.08, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 15552.74, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 0.01879, "high": 0.01883, "low": 0.01878, "close": 0.01883, "volume": 10333.14, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 29923.9, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 2128.07, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 0.01884, "high": 0.01888, "low": 0.01884, "close": 0.01888, "volume": 104459.67, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 31582.89, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 0.0189, "high": 0.01891, "low": 0.0188, "close": 0.01889, "volume": 113096.4, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 0.01884, "high": 0.01884, "low": 0.0188, "close": 0.01883, "volume": 3117.52, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 0.01883, "high": 0.01883, "low": 0.0188, "close": 0.01883, "volume": 19164.32, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 0.01881, "high": 0.01883, "low": 0.01881, "close": 0.01883, "volume": 11687.57, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 0.01888, "high": 0.01889, "low": 0.01882, "close": 0.01882, "volume": 11517.02, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 370.77, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 0.01889, "high": 0.01895, "low": 0.01889, "close": 0.01895, "volume": 105874.17, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 0.01893, "high": 0.01893, "low": 0.01887, "close": 0.01887, "volume": 7980.18, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 0.01887, "high": 0.01887, "low": 0.0188, "close": 0.01881, "volume": 30295.2, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 0.01875, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 61278.97, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 2297.77, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 0.01871, "high": 0.01871, "low": 0.01866, "close": 0.01866, "volume": 1701.73, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 0.01873, "high": 0.01873, "low": 0.01867, "close": 0.01867, "volume": 14399.06, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 0.01867, "high": 0.01868, "low": 0.01864, "close": 0.01868, "volume": 1253260.47, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 0.01868, "high": 0.0189, "low": 0.01868, "close": 0.01887, "volume": 17823.63, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 0.01895, "high": 0.01895, "low": 0.01887, "close": 0.01887, "volume": 16151.81, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 67248.35, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 0.01894, "high": 0.01894, "low": 0.01886, "close": 0.01893, "volume": 46195.23, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 51892.68, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 0.01879, "high": 0.01879, "low": 0.01853, "close": 0.01853, "volume": 107987.95, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 0.01851, "high": 0.01852, "low": 0.01839, "close": 0.01852, "volume": 146286.36, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 156948.42, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 7460.14, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 0.0186, "high": 0.0187, "low": 0.01854, "close": 0.0186, "volume": 229884.4, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 0.0187, "high": 0.01883, "low": 0.01856, "close": 0.01883, "volume": 196888.35, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 87689.44, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 0.01884, "high": 0.01887, "low": 0.01853, "close": 0.01886, "volume": 558218.03, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 0.01884, "high": 0.01884, "low": 0.01869, "close": 0.01869, "volume": 159227.39, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 26040.93, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 0.01872, "high": 0.01872, "low": 0.01871, "close": 0.01871, "volume": 12529.01, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 0.01877, "high": 0.01888, "low": 0.01877, "close": 0.01888, "volume": 216322.33, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 0.01884, "high": 0.01888, "low": 0.01882, "close": 0.01882, "volume": 184439.38, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 476581.6, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 4903.12, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 0.01873, "high": 0.01875, "low": 0.01873, "close": 0.01874, "volume": 6134.24, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 400557.03, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 0.01864, "high": 0.01864, "low": 0.01855, "close": 0.01855, "volume": 259118.93, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 0.01861, "high": 0.01866, "low": 0.0186, "close": 0.01861, "volume": 57003.04, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.01855, "volume": 445692.0, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 0.01857, "high": 0.01859, "low": 0.01851, "close": 0.01851, "volume": 18627.27, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 0.01851, "high": 0.0186, "low": 0.01851, "close": 0.0186, "volume": 72210.4, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 124661.61, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 0.01862, "high": 0.01863, "low": 0.0186, "close": 0.0186, "volume": 417277.85, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 0.01849, "high": 0.01853, "low": 0.01845, "close": 0.01853, "volume": 201089.82, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1253.84, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 12041.94, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 17435.78, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 0.01841, "high": 0.01841, "low": 0.01825, "close": 0.01831, "volume": 1761549.96, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 0.01831, "high": 0.01835, "low": 0.0183, "close": 0.0183, "volume": 645377.11, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 35713.72, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 0.01835, "high": 0.01841, "low": 0.01835, "close": 0.01841, "volume": 17462.38, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 5339.08, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 4153.59, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 2465.51, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 0.01848, "high": 0.01856, "low": 0.01848, "close": 0.01856, "volume": 27419.53, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 583.99, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01846, "volume": 177569.54, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 0.01848, "high": 0.01852, "low": 0.01841, "close": 0.01841, "volume": 145305.42, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 0.01847, "high": 0.01864, "low": 0.01847, "close": 0.01852, "volume": 398231.07, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 0.0187, "high": 0.0187, "low": 0.01856, "close": 0.01856, "volume": 44363.55, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 0.01858, "high": 0.01864, "low": 0.01857, "close": 0.01857, "volume": 128211.62, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 0.01862, "high": 0.01874, "low": 0.01862, "close": 0.01873, "volume": 72980.86, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 0.01874, "high": 0.01874, "low": 0.0187, "close": 0.0187, "volume": 11293.16, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 0.01875, "high": 0.01876, "low": 0.0187, "close": 0.0187, "volume": 133343.57, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 0.01871, "high": 0.01871, "low": 0.01866, "close": 0.01866, "volume": 21322.19, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 23990.37, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 0.01878, "high": 0.01888, "low": 0.01878, "close": 0.01888, "volume": 54470.38, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 0.01889, "high": 0.0189, "low": 0.01882, "close": 0.0189, "volume": 1925858.49, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 0.01889, "high": 0.019, "low": 0.01889, "close": 0.019, "volume": 334216.64, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 0.01892, "high": 0.01893, "low": 0.01888, "close": 0.01891, "volume": 9604.97, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 0.01891, "high": 0.01892, "low": 0.01888, "close": 0.01892, "volume": 5773.71, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 0.0188, "high": 0.01882, "low": 0.01878, "close": 0.01881, "volume": 57981.75, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 0.0188, "high": 0.0188, "low": 0.01876, "close": 0.01876, "volume": 80526.46, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 5330.49, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 61028.88, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 0.01866, "high": 0.01868, "low": 0.01858, "close": 0.01858, "volume": 111219.58, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 0.01875, "high": 0.01875, "low": 0.01872, "close": 0.01872, "volume": 118.0, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 201552.26, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 53533.19, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 0.01868, "high": 0.01868, "low": 0.01863, "close": 0.01868, "volume": 60759.75, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 0.01858, "high": 0.01858, "low": 0.01843, "close": 0.01843, "volume": 422758.16, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 0.01841, "high": 0.01854, "low": 0.01841, "close": 0.0185, "volume": 47117.84, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 0.0184, "high": 0.01849, "low": 0.01835, "close": 0.01835, "volume": 675255.86, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 0.01835, "high": 0.01847, "low": 0.01835, "close": 0.01836, "volume": 407637.52, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 0.01836, "high": 0.01838, "low": 0.01834, "close": 0.01834, "volume": 421680.72, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 0.01834, "high": 0.01838, "low": 0.01834, "close": 0.01838, "volume": 13918.27, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 0.0184, "high": 0.0184, "low": 0.0165, "close": 0.01838, "volume": 1797672.18, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 0.01836, "high": 0.01838, "low": 0.01801, "close": 0.01838, "volume": 593975.19, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 0.01835, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 23882.92, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 0.01831, "high": 0.01831, "low": 0.01828, "close": 0.01828, "volume": 7995.29, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 0.01825, "high": 0.01831, "low": 0.01818, "close": 0.01823, "volume": 174248.7, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 0.01828, "high": 0.01835, "low": 0.01818, "close": 0.01835, "volume": 794499.91, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 0.01838, "high": 0.01841, "low": 0.01824, "close": 0.01824, "volume": 358726.37, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 69085.12, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 0.01826, "high": 0.01826, "low": 0.01813, "close": 0.01813, "volume": 235147.97, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 0.01822, "high": 0.01823, "low": 0.01811, "close": 0.01811, "volume": 111321.64, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 0.01814, "high": 0.01814, "low": 0.01804, "close": 0.01804, "volume": 10564.27, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 870.68, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 10730.95, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 0.01806, "high": 0.01806, "low": 0.01791, "close": 0.018, "volume": 557027.93, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 0.01799, "high": 0.0181, "low": 0.01795, "close": 0.0181, "volume": 150078.01, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 0.01802, "high": 0.01805, "low": 0.01801, "close": 0.01801, "volume": 67417.97, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 0.01802, "high": 0.01803, "low": 0.01798, "close": 0.01798, "volume": 63726.14, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 0.01799, "high": 0.01808, "low": 0.01798, "close": 0.01805, "volume": 245730.22, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 0.01805, "high": 0.01809, "low": 0.01802, "close": 0.01809, "volume": 8321.15, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 0.01809, "high": 0.01809, "low": 0.01801, "close": 0.01801, "volume": 268669.02, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 0.01802, "high": 0.01813, "low": 0.01801, "close": 0.01813, "volume": 122889.3, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 0.01811, "high": 0.01814, "low": 0.01811, "close": 0.01814, "volume": 2361.07, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 74338.95, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 330307.13, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 0.01804, "high": 0.0181, "low": 0.01804, "close": 0.01805, "volume": 41599.59, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 4220.82, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 0.018, "high": 0.018, "low": 0.01786, "close": 0.01793, "volume": 82039.89, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 0.018, "high": 0.01804, "low": 0.01793, "close": 0.01793, "volume": 484528.77, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 0.01792, "high": 0.01792, "low": 0.01786, "close": 0.0179, "volume": 511455.8, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 0.01799, "high": 0.01799, "low": 0.01792, "close": 0.01792, "volume": 27050.99, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 0.01794, "high": 0.01801, "low": 0.01794, "close": 0.01801, "volume": 7787.68, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 0.01798, "high": 0.018, "low": 0.01792, "close": 0.01792, "volume": 22044.34, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 0.01792, "high": 0.01797, "low": 0.01792, "close": 0.01797, "volume": 93148.82, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 0.01799, "high": 0.01804, "low": 0.01799, "close": 0.01804, "volume": 60123.34, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 5531.26, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 11858.05, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 0.01795, "high": 0.01795, "low": 0.01791, "close": 0.01791, "volume": 11653.41, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 0.01793, "high": 0.01793, "low": 0.01786, "close": 0.01786, "volume": 124238.95, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 0.01786, "high": 0.01791, "low": 0.01786, "close": 0.01791, "volume": 6218.02, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 14235.33, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 94687.04, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 0.018, "high": 0.01805, "low": 0.01799, "close": 0.01805, "volume": 61678.85, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 3730.0, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 25975.44, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 0.01795, "high": 0.01797, "low": 0.01777, "close": 0.01784, "volume": 306018.13, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 0.01786, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 35133.4, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 0.01785, "high": 0.01786, "low": 0.01772, "close": 0.01772, "volume": 91005.68, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 0.01773, "high": 0.01785, "low": 0.01773, "close": 0.01778, "volume": 69172.26, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 0.01781, "high": 0.01783, "low": 0.01781, "close": 0.01783, "volume": 320701.18, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 0.0178, "high": 0.01785, "low": 0.0178, "close": 0.01785, "volume": 309840.66, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 0.0179, "high": 0.01793, "low": 0.01787, "close": 0.0179, "volume": 37958.61, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 0.01788, "high": 0.01789, "low": 0.01783, "close": 0.01784, "volume": 30430.53, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 0.01782, "high": 0.01788, "low": 0.0178, "close": 0.01788, "volume": 39153.01, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 0.01788, "high": 0.01788, "low": 0.01782, "close": 0.01783, "volume": 8328.61, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 0.01784, "high": 0.01784, "low": 0.01777, "close": 0.01777, "volume": 1256.91, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 0.01777, "high": 0.01788, "low": 0.01777, "close": 0.01788, "volume": 138751.04, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 0.01789, "high": 0.01789, "low": 0.01784, "close": 0.01784, "volume": 9669.8, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 0.01784, "high": 0.01785, "low": 0.01783, "close": 0.01785, "volume": 13227.66, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 15463.52, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 0.01785, "high": 0.01793, "low": 0.01783, "close": 0.01783, "volume": 24963.8, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 0.01782, "high": 0.01782, "low": 0.01772, "close": 0.01775, "volume": 91273.35, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 0.01775, "high": 0.01776, "low": 0.01774, "close": 0.01774, "volume": 116616.45, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 0.01778, "high": 0.01782, "low": 0.01776, "close": 0.0178, "volume": 102632.95, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 0.0178, "high": 0.01785, "low": 0.0178, "close": 0.01785, "volume": 158534.43, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 20882.52, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 40052.23, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 8772.92, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 23901.07, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 24568.06, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 0.01781, "high": 0.01782, "low": 0.01778, "close": 0.01782, "volume": 24894.57, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 100686.47, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 0.01788, "high": 0.01799, "low": 0.01788, "close": 0.01798, "volume": 369762.02, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 0.01795, "high": 0.01795, "low": 0.01792, "close": 0.01792, "volume": 29383.15, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 0.01791, "high": 0.01797, "low": 0.01789, "close": 0.01789, "volume": 149766.25, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 0.01787, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 100183.22, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 0.01784, "high": 0.01788, "low": 0.0178, "close": 0.01788, "volume": 227227.25, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 50000.0, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 0.01787, "high": 0.0179, "low": 0.01785, "close": 0.01785, "volume": 61130.76, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 144.77, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.01782, "volume": 1165.53, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 0.0178, "high": 0.01782, "low": 0.01776, "close": 0.01782, "volume": 3322.05, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 0.01781, "high": 0.01781, "low": 0.01777, "close": 0.01781, "volume": 155497.15, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 128130.5, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 0.01779, "high": 0.01779, "low": 0.01775, "close": 0.01775, "volume": 27276.99, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 4229.05, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 0.0177, "high": 0.01775, "low": 0.01767, "close": 0.01775, "volume": 41104.26, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 0.01779, "high": 0.01788, "low": 0.01778, "close": 0.01778, "volume": 591537.01, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 0.01781, "high": 0.01781, "low": 0.01777, "close": 0.01777, "volume": 4030.39, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 45474.44, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 128550.49, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 0.01781, "high": 0.01783, "low": 0.01778, "close": 0.01779, "volume": 259084.68, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 0.01776, "high": 0.01783, "low": 0.01776, "close": 0.01783, "volume": 12594.87, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 19892.78, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 2191.87, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 0.01785, "high": 0.01788, "low": 0.01783, "close": 0.01788, "volume": 58979.18, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 0.01775, "high": 0.01775, "low": 0.01771, "close": 0.01771, "volume": 970.08, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 41642.88, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 0.01778, "high": 0.01784, "low": 0.01778, "close": 0.01782, "volume": 11858.01, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 0.01785, "high": 0.01785, "low": 0.01775, "close": 0.01775, "volume": 38341.2, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 2611.11, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 0.01767, "high": 0.0177, "low": 0.01765, "close": 0.0177, "volume": 16809.45, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 0.01762, "high": 0.01762, "low": 0.01755, "close": 0.01755, "volume": 158148.09, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 0.01751, "high": 0.01755, "low": 0.01725, "close": 0.01741, "volume": 1097435.65, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 0.01745, "high": 0.01747, "low": 0.01742, "close": 0.01743, "volume": 37702.76, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 0.01754, "high": 0.01762, "low": 0.01754, "close": 0.01755, "volume": 13699.24, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 0.01753, "high": 0.01753, "low": 0.01747, "close": 0.01752, "volume": 76010.04, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 0.01758, "high": 0.01759, "low": 0.01753, "close": 0.01754, "volume": 84452.41, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 0.01757, "high": 0.01763, "low": 0.01755, "close": 0.01757, "volume": 257870.25, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 0.01761, "high": 0.01765, "low": 0.01761, "close": 0.01761, "volume": 21322.48, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 0.01763, "high": 0.01769, "low": 0.01763, "close": 0.01769, "volume": 111709.45, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 0.01769, "high": 0.01769, "low": 0.01759, "close": 0.01762, "volume": 246460.06, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 0.01762, "high": 0.01762, "low": 0.0175, "close": 0.0175, "volume": 2766.5, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 0.01747, "high": 0.0175, "low": 0.01747, "close": 0.0175, "volume": 68688.77, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 0.01742, "high": 0.0175, "low": 0.01736, "close": 0.0175, "volume": 476679.65, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 0.01753, "high": 0.0176, "low": 0.0175, "close": 0.01759, "volume": 336252.69, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 0.01762, "high": 0.01763, "low": 0.01762, "close": 0.01763, "volume": 783.13, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 0.01765, "high": 0.01765, "low": 0.01759, "close": 0.01759, "volume": 202301.84, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 7300.0, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 0.01753, "high": 0.01762, "low": 0.01753, "close": 0.01759, "volume": 65596.59, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 0.01761, "high": 0.01761, "low": 0.01759, "close": 0.01759, "volume": 35916.62, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 7482.87, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 147813.05, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 0.01772, "high": 0.01772, "low": 0.01756, "close": 0.01756, "volume": 951026.92, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 0.01762, "high": 0.01762, "low": 0.01758, "close": 0.01758, "volume": 16698.56, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 0.01763, "high": 0.01769, "low": 0.01763, "close": 0.01769, "volume": 1107734.68, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 0.01769, "high": 0.01783, "low": 0.01769, "close": 0.01783, "volume": 90548.64, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 0.01778, "high": 0.01782, "low": 0.01778, "close": 0.01782, "volume": 395394.79, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 0.01788, "high": 0.018, "low": 0.01788, "close": 0.01789, "volume": 229469.75, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 2110.56, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 0.01796, "high": 0.01813, "low": 0.01792, "close": 0.01805, "volume": 210627.76, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 0.01803, "high": 0.01812, "low": 0.01801, "close": 0.01812, "volume": 91205.18, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 0.01802, "high": 0.01812, "low": 0.01795, "close": 0.01795, "volume": 349120.21, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 16631.28, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 0.01796, "high": 0.01796, "low": 0.01791, "close": 0.01791, "volume": 461907.98, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 147408.03, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 0.01785, "high": 0.01785, "low": 0.01775, "close": 0.01778, "volume": 515560.14, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 0.01775, "high": 0.0178, "low": 0.01772, "close": 0.0178, "volume": 117438.23, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 0.01785, "high": 0.01786, "low": 0.01785, "close": 0.01786, "volume": 1222.68, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 899.58, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 37934.94, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 0.01784, "high": 0.01802, "low": 0.01784, "close": 0.01802, "volume": 69688.71, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 0.01807, "high": 0.01807, "low": 0.01797, "close": 0.018, "volume": 76498.15, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 0.01792, "high": 0.01797, "low": 0.01789, "close": 0.01789, "volume": 66674.77, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 0.0179, "high": 0.01796, "low": 0.0179, "close": 0.01796, "volume": 57607.0, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 0.0179, "high": 0.0179, "low": 0.01782, "close": 0.01782, "volume": 168806.11, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 9945.72, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 0.01777, "high": 0.01787, "low": 0.01771, "close": 0.01787, "volume": 683709.5, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 3984.0, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 0.01777, "high": 0.01777, "low": 0.01772, "close": 0.01773, "volume": 13364.76, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 0.0177, "high": 0.01778, "low": 0.0177, "close": 0.01778, "volume": 49806.65, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 0.01778, "high": 0.01778, "low": 0.01775, "close": 0.01778, "volume": 5274.43, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 0.01774, "high": 0.01776, "low": 0.01764, "close": 0.01772, "volume": 2707785.58, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 0.01774, "high": 0.01777, "low": 0.01774, "close": 0.01777, "volume": 65597.79, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 0.01776, "high": 0.01783, "low": 0.01774, "close": 0.01781, "volume": 100440.62, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 0.01779, "high": 0.01779, "low": 0.01774, "close": 0.01774, "volume": 36062.25, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 967.83, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2061.55, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 18615.43, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 0.0178, "high": 0.01792, "low": 0.0178, "close": 0.01791, "volume": 39847.31, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 0.01799, "high": 0.01802, "low": 0.01792, "close": 0.01792, "volume": 30120.69, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 112626.35, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 0.01807, "high": 0.01813, "low": 0.01803, "close": 0.01813, "volume": 58178.07, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 0.01817, "high": 0.01817, "low": 0.01809, "close": 0.01809, "volume": 24309.03, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 44700.71, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 0.01803, "high": 0.01803, "low": 0.018, "close": 0.018, "volume": 142730.21, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 0.0181, "high": 0.01818, "low": 0.0181, "close": 0.01815, "volume": 107556.1, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 0.01816, "high": 0.01816, "low": 0.01804, "close": 0.01804, "volume": 13525.48, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 0.01807, "high": 0.01808, "low": 0.01804, "close": 0.01804, "volume": 40817.53, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 0.01808, "high": 0.01808, "low": 0.01802, "close": 0.01802, "volume": 8740.87, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 0.01808, "high": 0.01808, "low": 0.01803, "close": 0.01803, "volume": 15281.0, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 0.01809, "high": 0.01812, "low": 0.01808, "close": 0.01811, "volume": 27843.64, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 0.01807, "high": 0.01812, "low": 0.01807, "close": 0.01811, "volume": 1148444.12, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 0.01811, "high": 0.01814, "low": 0.01811, "close": 0.01811, "volume": 826404.26, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 0.01811, "high": 0.01815, "low": 0.01811, "close": 0.01811, "volume": 1024771.77, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 0.01811, "high": 0.01817, "low": 0.01811, "close": 0.01816, "volume": 251431.97, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 0.01816, "high": 0.01819, "low": 0.01816, "close": 0.01819, "volume": 101600.0, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 1443249.6, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 0.01821, "high": 0.01824, "low": 0.01819, "close": 0.01819, "volume": 11547.38, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2500.0, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 0.01819, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 7065.26, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 50077.81, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 0.01811, "high": 0.01819, "low": 0.01811, "close": 0.01819, "volume": 128460.17, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 0.01818, "high": 0.01818, "low": 0.01811, "close": 0.01811, "volume": 177449.77, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 0.01811, "high": 0.01816, "low": 0.01811, "close": 0.01811, "volume": 515383.18, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 183333.27, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 0.01811, "high": 0.01812, "low": 0.01807, "close": 0.01807, "volume": 2714381.84, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 11189.99, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 0.01807, "high": 0.01813, "low": 0.01807, "close": 0.01812, "volume": 4328.36, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 0.01813, "high": 0.01815, "low": 0.01812, "close": 0.01814, "volume": 121250.55, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 0.01809, "high": 0.01809, "low": 0.01805, "close": 0.01805, "volume": 61640.4, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 0.01807, "high": 0.01807, "low": 0.01804, "close": 0.01804, "volume": 62101.42, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 0.01807, "high": 0.01808, "low": 0.01804, "close": 0.01806, "volume": 122244.86, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 0.01808, "high": 0.01812, "low": 0.01807, "close": 0.01812, "volume": 31048.3, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 0.01811, "high": 0.01811, "low": 0.01806, "close": 0.01808, "volume": 43298.0, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 0.01812, "high": 0.01812, "low": 0.01797, "close": 0.01806, "volume": 368194.06, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1381.2, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 0.01807, "high": 0.01808, "low": 0.01802, "close": 0.01802, "volume": 131589.25, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 0.01803, "high": 0.01803, "low": 0.01798, "close": 0.01798, "volume": 21507.01, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 0.01798, "high": 0.01801, "low": 0.01795, "close": 0.01801, "volume": 62065.41, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 1019.23, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 10114.56, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 0.01795, "high": 0.01797, "low": 0.01793, "close": 0.01797, "volume": 22685.19, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 7214.56, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 0.01802, "high": 0.01802, "low": 0.01799, "close": 0.01799, "volume": 2112.71, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 8040.95, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 0.01801, "high": 0.01801, "low": 0.01795, "close": 0.01795, "volume": 4873.99, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 0.0179, "high": 0.01793, "low": 0.01789, "close": 0.01793, "volume": 69543.39, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 500.0, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.01791, "volume": 296340.5, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 36264.97, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 30837.22, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 247479.28, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 198473.78, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 0.01786, "high": 0.01788, "low": 0.01784, "close": 0.01788, "volume": 7240.32, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 0.01785, "high": 0.01785, "low": 0.01782, "close": 0.01782, "volume": 221752.37, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 37241.72, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 0.01793, "high": 0.01796, "low": 0.01792, "close": 0.01792, "volume": 17145.55, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 0.01792, "high": 0.018, "low": 0.01791, "close": 0.018, "volume": 22407.83, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 955.3, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 0.01801, "high": 0.01804, "low": 0.01801, "close": 0.01804, "volume": 13995.41, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3755.97, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 734.74, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 20899.89, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 0.01804, "high": 0.01808, "low": 0.01804, "close": 0.01808, "volume": 76338.07, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 0.01808, "high": 0.01808, "low": 0.01802, "close": 0.01802, "volume": 34269.64, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 10050.0, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 0.01797, "high": 0.01797, "low": 0.01794, "close": 0.01794, "volume": 31239.53, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 730.34, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 0.01805, "high": 0.01825, "low": 0.01805, "close": 0.0182, "volume": 96206.8, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 0.01823, "high": 0.01835, "low": 0.01823, "close": 0.01826, "volume": 29721.17, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 340000.0, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1030.44, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 4607.53, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 80917.82, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 0.0183, "high": 0.0183, "low": 0.01825, "close": 0.01826, "volume": 31711.25, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 0.0183, "high": 0.0183, "low": 0.01825, "close": 0.01825, "volume": 9879.92, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 0.01817, "high": 0.01817, "low": 0.01812, "close": 0.01812, "volume": 8275.17, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 0.0181, "high": 0.01814, "low": 0.0181, "close": 0.01814, "volume": 140521.51, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 0.01807, "high": 0.01814, "low": 0.01807, "close": 0.0181, "volume": 20672.24, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 24900.0, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 0.01814, "high": 0.01821, "low": 0.01814, "close": 0.01818, "volume": 668196.67, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 0.01817, "high": 0.01817, "low": 0.01812, "close": 0.01817, "volume": 180405.1, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 0.01825, "high": 0.01829, "low": 0.01825, "close": 0.01829, "volume": 138296.46, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 963.95, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 0.01835, "high": 0.01841, "low": 0.01835, "close": 0.01841, "volume": 5232.31, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1824.29, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 35538.43, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 0.01838, "high": 0.01841, "low": 0.01833, "close": 0.01841, "volume": 70755.53, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 4903.14, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2500.0, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 0.01842, "high": 0.0186, "low": 0.01842, "close": 0.01855, "volume": 369401.71, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 0.01853, "high": 0.01874, "low": 0.01853, "close": 0.0187, "volume": 41397.11, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 0.01875, "high": 0.01878, "low": 0.01863, "close": 0.01875, "volume": 257794.87, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 0.0187, "high": 0.01873, "low": 0.01869, "close": 0.01869, "volume": 171640.01, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 0.01856, "high": 0.01859, "low": 0.01846, "close": 0.01855, "volume": 130830.1, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 7278.5, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 0.01854, "high": 0.0186, "low": 0.01854, "close": 0.0186, "volume": 117767.99, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 0.01861, "high": 0.01861, "low": 0.0185, "close": 0.01852, "volume": 57767.63, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 0.01858, "high": 0.0186, "low": 0.01853, "close": 0.01858, "volume": 61697.99, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 24205.7, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 0.01862, "high": 0.01862, "low": 0.01857, "close": 0.01857, "volume": 120543.97, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 4859.06, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 0.01845, "high": 0.01849, "low": 0.01844, "close": 0.01847, "volume": 117315.32, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 0.01843, "high": 0.01847, "low": 0.01832, "close": 0.01841, "volume": 1084112.86, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 0.01843, "high": 0.01845, "low": 0.01835, "close": 0.0184, "volume": 54352.07, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 0.01841, "high": 0.01841, "low": 0.01833, "close": 0.01833, "volume": 25729.88, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 1807.71, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 0.01832, "high": 0.01841, "low": 0.01822, "close": 0.01838, "volume": 877833.25, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2090.85, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 658.97, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 3663.84, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 0.01826, "high": 0.01831, "low": 0.01826, "close": 0.01831, "volume": 64928.89, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 2648.67, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 0.01831, "high": 0.01836, "low": 0.01831, "close": 0.01836, "volume": 96531.97, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 0.01835, "high": 0.01835, "low": 0.01824, "close": 0.01824, "volume": 394804.32, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 0.01825, "high": 0.01831, "low": 0.01823, "close": 0.01823, "volume": 62127.97, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 0.01821, "high": 0.01821, "low": 0.01812, "close": 0.01818, "volume": 45457.87, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 0.01807, "high": 0.01807, "low": 0.01732, "close": 0.01757, "volume": 1245157.24, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 0.01762, "high": 0.01773, "low": 0.01762, "close": 0.01771, "volume": 318523.07, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 0.01761, "high": 0.01767, "low": 0.01761, "close": 0.01767, "volume": 30906.02, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 0.01767, "high": 0.01769, "low": 0.01763, "close": 0.01765, "volume": 230704.6, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 0.01761, "high": 0.01762, "low": 0.01761, "close": 0.01761, "volume": 31043.29, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 0.0176, "high": 0.01761, "low": 0.01757, "close": 0.01761, "volume": 1396557.89, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 0.01761, "high": 0.01766, "low": 0.01759, "close": 0.01759, "volume": 325876.91, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 0.01753, "high": 0.01753, "low": 0.0175, "close": 0.0175, "volume": 54452.37, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 0.01752, "high": 0.01752, "low": 0.0175, "close": 0.0175, "volume": 1226645.62, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 0.01749, "high": 0.01749, "low": 0.0174, "close": 0.0174, "volume": 34428.63, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 11585.87, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 0.01732, "high": 0.01738, "low": 0.0173, "close": 0.0173, "volume": 200570.98, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 0.01736, "high": 0.01736, "low": 0.01736, "close": 0.01736, "volume": 12153.18, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 0.01726, "high": 0.01739, "low": 0.01725, "close": 0.01739, "volume": 102371.45, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 0.01724, "high": 0.01724, "low": 0.01718, "close": 0.0172, "volume": 959372.21, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 0.0172, "high": 0.01747, "low": 0.0172, "close": 0.01747, "volume": 121040.29, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 0.01743, "high": 0.01749, "low": 0.01742, "close": 0.01749, "volume": 281455.11, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 0.01749, "high": 0.01749, "low": 0.01736, "close": 0.01736, "volume": 2751.25, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 0.01735, "high": 0.01735, "low": 0.0171, "close": 0.01718, "volume": 346649.71, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 0.01718, "high": 0.01745, "low": 0.01718, "close": 0.01745, "volume": 434974.48, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 0.0175, "high": 0.01756, "low": 0.01745, "close": 0.01745, "volume": 269243.86, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 0.0174, "high": 0.0174, "low": 0.01735, "close": 0.0174, "volume": 351722.8, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 0.01748, "high": 0.01751, "low": 0.01748, "close": 0.01751, "volume": 8624.1, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 0.01752, "high": 0.01754, "low": 0.01749, "close": 0.01754, "volume": 55356.36, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 63649.66, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 0.01745, "high": 0.01745, "low": 0.0169, "close": 0.01711, "volume": 660223.82, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 0.017, "high": 0.017, "low": 0.01666, "close": 0.01688, "volume": 356795.53, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 0.01687, "high": 0.01696, "low": 0.01687, "close": 0.01688, "volume": 73070.55, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 0.01688, "high": 0.01688, "low": 0.01688, "close": 0.01688, "volume": 0.0, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 0.01685, "high": 0.01686, "low": 0.0166, "close": 0.01681, "volume": 30806.6, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 0.01685, "high": 0.01698, "low": 0.01685, "close": 0.01694, "volume": 13469.01, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 0.01699, "high": 0.01703, "low": 0.01686, "close": 0.017, "volume": 1041413.77, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 0.01702, "high": 0.01702, "low": 0.01701, "close": 0.01701, "volume": 80570.46, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 0.01701, "high": 0.01705, "low": 0.01701, "close": 0.01703, "volume": 49043.47, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 0.01708, "high": 0.01711, "low": 0.01705, "close": 0.01711, "volume": 22617.94, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 0.01711, "high": 0.01711, "low": 0.01703, "close": 0.01703, "volume": 14867.5, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 0.01691, "high": 0.01691, "low": 0.01687, "close": 0.01687, "volume": 70051.41, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 0.01681, "high": 0.01691, "low": 0.01681, "close": 0.01688, "volume": 27342.2, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 0.01693, "high": 0.01693, "low": 0.01693, "close": 0.01693, "volume": 641.63, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 0.01685, "high": 0.01685, "low": 0.01683, "close": 0.01683, "volume": 29305.4, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 0.01688, "high": 0.01688, "low": 0.01688, "close": 0.01688, "volume": 5172.41, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 0.0169, "high": 0.0169, "low": 0.0169, "close": 0.0169, "volume": 6312.5, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 0.01691, "high": 0.01691, "low": 0.01671, "close": 0.01671, "volume": 25032.39, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 0.01669, "high": 0.01673, "low": 0.0166, "close": 0.01664, "volume": 18421.96, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 0.01656, "high": 0.01656, "low": 0.01635, "close": 0.01647, "volume": 247197.9, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 0.01644, "high": 0.01679, "low": 0.0164, "close": 0.01661, "volume": 54921.39, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 0.01669, "high": 0.01669, "low": 0.01659, "close": 0.01661, "volume": 266432.62, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 0.01667, "high": 0.01667, "low": 0.01655, "close": 0.01659, "volume": 254389.41, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 0.01659, "high": 0.01666, "low": 0.01659, "close": 0.01666, "volume": 88657.92, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 0.01651, "high": 0.01651, "low": 0.01642, "close": 0.01642, "volume": 2378.97, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 0.01652, "high": 0.01657, "low": 0.01437, "close": 0.01526, "volume": 4946156.85, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 0.0154, "high": 0.01592, "low": 0.01521, "close": 0.01592, "volume": 529651.63, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 0.0158, "high": 0.01754, "low": 0.01568, "close": 0.01574, "volume": 1641574.59, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 0.01567, "high": 0.01608, "low": 0.01567, "close": 0.01608, "volume": 504272.28, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 0.01598, "high": 0.01601, "low": 0.01577, "close": 0.01583, "volume": 204753.1, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 0.01577, "high": 0.01577, "low": 0.01556, "close": 0.01556, "volume": 644155.3, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 0.01559, "high": 0.0157, "low": 0.01556, "close": 0.0157, "volume": 208507.02, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 0.01571, "high": 0.0158, "low": 0.01555, "close": 0.01555, "volume": 234299.9, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 0.01577, "high": 0.01582, "low": 0.01577, "close": 0.01582, "volume": 10062.48, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 0.01582, "high": 0.01589, "low": 0.01582, "close": 0.01583, "volume": 46881.94, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 0.0159, "high": 0.016, "low": 0.0159, "close": 0.016, "volume": 9382.7, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 0.016, "high": 0.01604, "low": 0.016, "close": 0.01604, "volume": 983.34, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 0.01596, "high": 0.01596, "low": 0.01595, "close": 0.01595, "volume": 9383.99, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 0.01605, "high": 0.0161, "low": 0.01605, "close": 0.0161, "volume": 12934.0, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 0.01608, "high": 0.01611, "low": 0.01604, "close": 0.01611, "volume": 125672.42, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 0.01602, "high": 0.01606, "low": 0.01602, "close": 0.01606, "volume": 29778.12, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 0.01601, "high": 0.01602, "low": 0.01597, "close": 0.01598, "volume": 49182.66, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 0.01589, "high": 0.01589, "low": 0.01586, "close": 0.01589, "volume": 439373.1, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 0.01592, "high": 0.01608, "low": 0.01588, "close": 0.01588, "volume": 911760.95, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 0.01586, "high": 0.01587, "low": 0.01583, "close": 0.01586, "volume": 103894.02, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 0.01582, "high": 0.01593, "low": 0.01568, "close": 0.01592, "volume": 135493.43, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 0.01592, "high": 0.01614, "low": 0.01592, "close": 0.01606, "volume": 228172.61, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 0.01591, "high": 0.01591, "low": 0.0159, "close": 0.0159, "volume": 64060.43, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 0.01603, "high": 0.01608, "low": 0.01602, "close": 0.01605, "volume": 39906.59, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 0.01605, "high": 0.01607, "low": 0.01605, "close": 0.01607, "volume": 423216.93, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 0.01605, "high": 0.01605, "low": 0.01599, "close": 0.01599, "volume": 30828.95, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 0.01608, "high": 0.0161, "low": 0.01602, "close": 0.01603, "volume": 163418.58, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 0.01596, "high": 0.01596, "low": 0.01596, "close": 0.01596, "volume": 3119.15, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 0.01595, "high": 0.01599, "low": 0.01589, "close": 0.01589, "volume": 287603.43, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 0.01589, "high": 0.01593, "low": 0.01589, "close": 0.01593, "volume": 15018.86, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 0.01593, "high": 0.01597, "low": 0.01593, "close": 0.01597, "volume": 27725.3, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 0.01597, "high": 0.01601, "low": 0.01597, "close": 0.016, "volume": 120178.31, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 0.01602, "high": 0.01602, "low": 0.01602, "close": 0.01602, "volume": 5921.29, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 0.01597, "high": 0.01597, "low": 0.01597, "close": 0.01597, "volume": 600.81, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 0.01595, "high": 0.01595, "low": 0.01593, "close": 0.01593, "volume": 1018.3, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 0.01592, "high": 0.01594, "low": 0.0159, "close": 0.01594, "volume": 133515.66, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 0.01594, "high": 0.01596, "low": 0.01594, "close": 0.01596, "volume": 4339.29, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 0.01592, "high": 0.01592, "low": 0.01592, "close": 0.01592, "volume": 3585.0, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 0.01592, "high": 0.01592, "low": 0.01592, "close": 0.01592, "volume": 0.0, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 0.01581, "high": 0.01581, "low": 0.01577, "close": 0.01579, "volume": 80312.53, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 0.01582, "high": 0.01582, "low": 0.01582, "close": 0.01582, "volume": 6933.35, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 0.01584, "high": 0.01584, "low": 0.0158, "close": 0.01581, "volume": 72160.74, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 0.01585, "high": 0.01592, "low": 0.01584, "close": 0.01592, "volume": 77269.54, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 0.01601, "high": 0.01754, "low": 0.01593, "close": 0.01613, "volume": 915672.37, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 0.01611, "high": 0.01612, "low": 0.01603, "close": 0.01603, "volume": 531873.97, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 0.01607, "high": 0.01613, "low": 0.01607, "close": 0.01613, "volume": 59895.43, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 0.01607, "high": 0.01607, "low": 0.01607, "close": 0.01607, "volume": 10055.09, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 0.01603, "high": 0.01605, "low": 0.01593, "close": 0.01596, "volume": 302158.31, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 0.01605, "high": 0.01605, "low": 0.01605, "close": 0.01605, "volume": 321700.23, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 0.01603, "high": 0.01604, "low": 0.01601, "close": 0.01601, "volume": 25699.24, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 0.01603, "high": 0.01605, "low": 0.01603, "close": 0.01605, "volume": 138760.15, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 0.01607, "high": 0.0161, "low": 0.01607, "close": 0.0161, "volume": 66516.45, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 0.01608, "high": 0.01608, "low": 0.01604, "close": 0.01604, "volume": 10782.46, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 0.01607, "high": 0.01607, "low": 0.01606, "close": 0.01607, "volume": 2418.03, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 0.01608, "high": 0.01611, "low": 0.01608, "close": 0.01611, "volume": 41596.04, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 0.01613, "high": 0.01613, "low": 0.01603, "close": 0.01603, "volume": 359590.17, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 0.01601, "high": 0.01608, "low": 0.01601, "close": 0.01608, "volume": 45311.9, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 0.01608, "high": 0.01608, "low": 0.01608, "close": 0.01608, "volume": 0.0, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 0.01606, "high": 0.01606, "low": 0.01602, "close": 0.01602, "volume": 3594.43, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 0.01608, "high": 0.01608, "low": 0.01608, "close": 0.01608, "volume": 12791.12, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 0.01608, "high": 0.01608, "low": 0.01608, "close": 0.01608, "volume": 0.0, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 0.01608, "high": 0.01608, "low": 0.01608, "close": 0.01608, "volume": 1217.88, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 0.01617, "high": 0.01626, "low": 0.01617, "close": 0.01626, "volume": 714.28, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 0.01623, "high": 0.01625, "low": 0.01617, "close": 0.01625, "volume": 197947.27, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 0.01624, "high": 0.01624, "low": 0.01624, "close": 0.01624, "volume": 1499.68, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 0.01616, "high": 0.01616, "low": 0.01616, "close": 0.01616, "volume": 1000.0, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 0.01615, "high": 0.01615, "low": 0.01606, "close": 0.01607, "volume": 5754.25, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 0.01602, "high": 0.01605, "low": 0.01602, "close": 0.01603, "volume": 19288.34, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 0.01603, "high": 0.01603, "low": 0.01603, "close": 0.01603, "volume": 800.0, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 0.01612, "high": 0.01616, "low": 0.01611, "close": 0.01616, "volume": 34009.2, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 0.0162, "high": 0.01624, "low": 0.01618, "close": 0.01618, "volume": 104682.87, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 0.01626, "high": 0.01645, "low": 0.01626, "close": 0.01632, "volume": 108784.26, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 0.01632, "high": 0.01632, "low": 0.01622, "close": 0.01623, "volume": 97200.42, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 0.01625, "high": 0.01628, "low": 0.01625, "close": 0.01628, "volume": 1001501.47, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 0.01635, "high": 0.01641, "low": 0.01635, "close": 0.01638, "volume": 125494.52, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 0.01645, "high": 0.01645, "low": 0.01637, "close": 0.01637, "volume": 22478.94, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 0.01638, "high": 0.01638, "low": 0.01638, "close": 0.01638, "volume": 645.07, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 0.01639, "high": 0.01639, "low": 0.01639, "close": 0.01639, "volume": 660.97, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 0.01639, "high": 0.01639, "low": 0.01575, "close": 0.01634, "volume": 691753.63, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 0.01633, "high": 0.01633, "low": 0.01633, "close": 0.01633, "volume": 20842.38, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 0.0162, "high": 0.01625, "low": 0.0162, "close": 0.01624, "volume": 77794.75, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 0.01615, "high": 0.01615, "low": 0.01615, "close": 0.01615, "volume": 361.56, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 0.01606, "high": 0.01606, "low": 0.01606, "close": 0.01606, "volume": 363.14, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 0.01597, "high": 0.01601, "low": 0.01595, "close": 0.01601, "volume": 2597.19, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 0.01601, "high": 0.01629, "low": 0.01593, "close": 0.01621, "volume": 522034.3, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 0.01624, "high": 0.01624, "low": 0.01597, "close": 0.01597, "volume": 116410.67, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 0.01599, "high": 0.0161, "low": 0.01599, "close": 0.01607, "volume": 182905.63, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 0.01607, "high": 0.01607, "low": 0.01607, "close": 0.01607, "volume": 184.34, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 0.0159, "high": 0.01618, "low": 0.0159, "close": 0.01618, "volume": 64206.51, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 0.0161, "high": 0.0161, "low": 0.01603, "close": 0.01603, "volume": 49035.02, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 0.01597, "high": 0.01597, "low": 0.01565, "close": 0.01593, "volume": 426839.65, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 0.01593, "high": 0.016, "low": 0.01593, "close": 0.01597, "volume": 203152.01, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 0.01593, "high": 0.01599, "low": 0.01593, "close": 0.01599, "volume": 208379.38, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 0.01598, "high": 0.01605, "low": 0.01597, "close": 0.01605, "volume": 10589.27, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 0.01609, "high": 0.01609, "low": 0.01609, "close": 0.01609, "volume": 357.14, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 0.01607, "high": 0.01607, "low": 0.01606, "close": 0.01606, "volume": 15474.55, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 0.01606, "high": 0.01606, "low": 0.01603, "close": 0.01605, "volume": 17142.39, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 0.01613, "high": 0.01613, "low": 0.01613, "close": 0.01613, "volume": 558.01, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 0.01613, "high": 0.01613, "low": 0.0161, "close": 0.0161, "volume": 7476.41, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 0.0161, "high": 0.0161, "low": 0.0161, "close": 0.0161, "volume": 2115.88, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 0.01604, "high": 0.01604, "low": 0.01604, "close": 0.01604, "volume": 1157.01, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 0.016, "high": 0.01604, "low": 0.016, "close": 0.01604, "volume": 13267.92, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 0.0161, "high": 0.01611, "low": 0.01591, "close": 0.01604, "volume": 495986.93, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 0.01604, "high": 0.01604, "low": 0.016, "close": 0.01603, "volume": 89954.48, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 0.01603, "high": 0.01603, "low": 0.01603, "close": 0.01603, "volume": 0.0, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 0.01602, "high": 0.01605, "low": 0.01602, "close": 0.01605, "volume": 9109.46, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 0.01607, "high": 0.01607, "low": 0.01603, "close": 0.01607, "volume": 22966.3, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 0.01605, "high": 0.01605, "low": 0.01605, "close": 0.01605, "volume": 2251.62, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 0.01599, "high": 0.01602, "low": 0.01598, "close": 0.01602, "volume": 42210.65, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 0.01602, "high": 0.01602, "low": 0.01602, "close": 0.01602, "volume": 24961.72, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 0.01602, "high": 0.01602, "low": 0.01602, "close": 0.01602, "volume": 0.0, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 0.01599, "high": 0.01599, "low": 0.01594, "close": 0.01594, "volume": 34367.62, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 0.01589, "high": 0.01589, "low": 0.01577, "close": 0.01577, "volume": 217704.14, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 0.0158, "high": 0.01583, "low": 0.0158, "close": 0.01583, "volume": 10972.91, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 0.01581, "high": 0.01588, "low": 0.01576, "close": 0.01576, "volume": 148754.53, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 0.01573, "high": 0.01588, "low": 0.0157, "close": 0.01587, "volume": 856683.95, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 0.01583, "high": 0.01583, "low": 0.0157, "close": 0.0157, "volume": 1891571.36, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 0.0157, "high": 0.01579, "low": 0.0156, "close": 0.01579, "volume": 612404.68, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 0.01582, "high": 0.01589, "low": 0.0158, "close": 0.0158, "volume": 63967.11, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 0.01577, "high": 0.01581, "low": 0.01577, "close": 0.01581, "volume": 265734.55, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 0.01586, "high": 0.01586, "low": 0.01552, "close": 0.01563, "volume": 295503.86, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 0.01577, "high": 0.01582, "low": 0.01577, "close": 0.01578, "volume": 3062.11, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 0.01585, "high": 0.01601, "low": 0.01585, "close": 0.01599, "volume": 14894.41, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 0.01599, "high": 0.01607, "low": 0.01599, "close": 0.01607, "volume": 107332.0, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 0.01609, "high": 0.01619, "low": 0.01609, "close": 0.01611, "volume": 10183.9, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 0.01609, "high": 0.01609, "low": 0.01608, "close": 0.01608, "volume": 12136.86, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 0.01614, "high": 0.01614, "low": 0.01608, "close": 0.01608, "volume": 87091.47, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 0.01608, "high": 0.01608, "low": 0.01608, "close": 0.01608, "volume": 0.0, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 0.01613, "high": 0.01614, "low": 0.01613, "close": 0.01614, "volume": 12397.73, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 0.01614, "high": 0.01614, "low": 0.01614, "close": 0.01614, "volume": 255.13, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 0.01614, "high": 0.01614, "low": 0.01614, "close": 0.01614, "volume": 0.0, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 0.01611, "high": 0.01611, "low": 0.01608, "close": 0.01608, "volume": 100000.66, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 0.01608, "high": 0.01608, "low": 0.01604, "close": 0.01604, "volume": 16646.17, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 0.01603, "high": 0.01604, "low": 0.01603, "close": 0.01604, "volume": 1355.3, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 0.01597, "high": 0.01751, "low": 0.01597, "close": 0.01602, "volume": 1176158.19, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 0.016, "high": 0.016, "low": 0.01589, "close": 0.01589, "volume": 226920.7, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 0.01588, "high": 0.01597, "low": 0.01588, "close": 0.01597, "volume": 3614.37, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 0.01602, "high": 0.01603, "low": 0.01597, "close": 0.01599, "volume": 66409.83, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 0.01597, "high": 0.01597, "low": 0.01597, "close": 0.01597, "volume": 75100.0, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 0.01598, "high": 0.01645, "low": 0.01598, "close": 0.01644, "volume": 39526.36, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 0.01648, "high": 0.0165, "low": 0.01642, "close": 0.01648, "volume": 73793.89, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 0.01641, "high": 0.01641, "low": 0.01632, "close": 0.01632, "volume": 31673.04, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 0.01641, "high": 0.01661, "low": 0.01641, "close": 0.01651, "volume": 428309.75, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 0.01651, "high": 0.01651, "low": 0.01646, "close": 0.01646, "volume": 70094.02, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 0.01645, "high": 0.01645, "low": 0.01623, "close": 0.01628, "volume": 31850.37, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 0.01631, "high": 0.01633, "low": 0.01631, "close": 0.01633, "volume": 102245.56, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 0.0163, "high": 0.01632, "low": 0.01627, "close": 0.01632, "volume": 91396.82, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 0.01637, "high": 0.01639, "low": 0.01635, "close": 0.01635, "volume": 261573.03, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 0.01637, "high": 0.01637, "low": 0.01636, "close": 0.01636, "volume": 14954.64, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 0.01625, "high": 0.01625, "low": 0.01622, "close": 0.01625, "volume": 8417.59, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 0.01625, "high": 0.01631, "low": 0.01625, "close": 0.01631, "volume": 7848.48, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 0.01631, "high": 0.01631, "low": 0.01631, "close": 0.01631, "volume": 0.0, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 0.01634, "high": 0.01634, "low": 0.01634, "close": 0.01634, "volume": 644.88, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 0.01634, "high": 0.01634, "low": 0.01634, "close": 0.01634, "volume": 0.0, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 0.01626, "high": 0.01626, "low": 0.01626, "close": 0.01626, "volume": 1899.7, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 0.01621, "high": 0.01621, "low": 0.01615, "close": 0.01615, "volume": 25849.92, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 0.01612, "high": 0.01617, "low": 0.0161, "close": 0.0161, "volume": 16595.84, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 0.01609, "high": 0.01609, "low": 0.01609, "close": 0.01609, "volume": 1772.83, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 0.01612, "high": 0.01612, "low": 0.01611, "close": 0.01611, "volume": 5595.27, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 0.0161, "high": 0.0161, "low": 0.01601, "close": 0.01606, "volume": 589827.29, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 0.016, "high": 0.016, "low": 0.01599, "close": 0.01599, "volume": 48222.18, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 0.01597, "high": 0.01597, "low": 0.01588, "close": 0.01588, "volume": 399558.75, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 0.01584, "high": 0.01585, "low": 0.0155, "close": 0.01583, "volume": 1715303.15, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 0.01587, "high": 0.01587, "low": 0.0156, "close": 0.01586, "volume": 1220256.2, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 0.01576, "high": 0.01585, "low": 0.0156, "close": 0.01584, "volume": 1519139.07, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 0.01583, "high": 0.01583, "low": 0.01577, "close": 0.01579, "volume": 17169.37, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 0.0158, "high": 0.01587, "low": 0.0158, "close": 0.01584, "volume": 327608.2, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 0.0158, "high": 0.0158, "low": 0.01565, "close": 0.01565, "volume": 1914.33, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 0.0157, "high": 0.01579, "low": 0.01569, "close": 0.01577, "volume": 23957.87, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 0.01581, "high": 0.01583, "low": 0.01581, "close": 0.01581, "volume": 12511.07, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 0.01582, "high": 0.01591, "low": 0.01582, "close": 0.01591, "volume": 193782.13, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 0.01589, "high": 0.01589, "low": 0.01585, "close": 0.01585, "volume": 10629.3, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 0.01584, "high": 0.01598, "low": 0.01584, "close": 0.01598, "volume": 61094.32, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 0.01598, "high": 0.01599, "low": 0.01597, "close": 0.01597, "volume": 29051.98, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 0.01584, "high": 0.01584, "low": 0.0158, "close": 0.0158, "volume": 51692.88, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 0.0158, "high": 0.0158, "low": 0.01573, "close": 0.01577, "volume": 112180.21, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 0.0158, "high": 0.01589, "low": 0.0158, "close": 0.01589, "volume": 111951.03, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 0.01589, "high": 0.01589, "low": 0.01589, "close": 0.01589, "volume": 0.0, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 0.01575, "high": 0.01575, "low": 0.01575, "close": 0.01575, "volume": 26061.52, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 0.01575, "high": 0.0158, "low": 0.01575, "close": 0.01577, "volume": 25795.0, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 0.01577, "high": 0.01577, "low": 0.01577, "close": 0.01577, "volume": 0.0, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 0.0158, "high": 0.0158, "low": 0.0158, "close": 0.0158, "volume": 2000.0, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 0.0158, "high": 0.01582, "low": 0.01577, "close": 0.01577, "volume": 69051.21, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 0.01579, "high": 0.01582, "low": 0.01579, "close": 0.01582, "volume": 11820.05, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 0.01584, "high": 0.01593, "low": 0.01584, "close": 0.01593, "volume": 12502.91, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 0.01581, "high": 0.01593, "low": 0.01575, "close": 0.01576, "volume": 291276.55, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 0.01576, "high": 0.01592, "low": 0.01573, "close": 0.01591, "volume": 54150.35, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 0.01588, "high": 0.01588, "low": 0.01588, "close": 0.01588, "volume": 629.72, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 0.01591, "high": 0.01595, "low": 0.01591, "close": 0.01595, "volume": 1294.46, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 0.01595, "high": 0.01601, "low": 0.01595, "close": 0.01601, "volume": 29016.14, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 0.01603, "high": 0.01604, "low": 0.01594, "close": 0.01596, "volume": 170883.29, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 0.01594, "high": 0.01594, "low": 0.0159, "close": 0.0159, "volume": 118154.38, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 0.01593, "high": 0.01595, "low": 0.01593, "close": 0.01595, "volume": 175933.7, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 0.016, "high": 0.01606, "low": 0.01598, "close": 0.01606, "volume": 6362.64, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 0.01602, "high": 0.01602, "low": 0.01601, "close": 0.01601, "volume": 7852.98, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 0.01605, "high": 0.01605, "low": 0.01599, "close": 0.01602, "volume": 259266.24, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 0.01603, "high": 0.01603, "low": 0.01603, "close": 0.01603, "volume": 30613.75, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 0.01598, "high": 0.01603, "low": 0.01598, "close": 0.01603, "volume": 8171.68, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 0.01603, "high": 0.01611, "low": 0.01603, "close": 0.01611, "volume": 210555.44, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 0.01611, "high": 0.01611, "low": 0.01611, "close": 0.01611, "volume": 0.0, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 0.01611, "high": 0.01611, "low": 0.01605, "close": 0.01605, "volume": 17807.18, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 0.01609, "high": 0.0161, "low": 0.01609, "close": 0.01609, "volume": 57197.15, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 0.01612, "high": 0.01617, "low": 0.01612, "close": 0.01613, "volume": 8591.94, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 0.01613, "high": 0.01613, "low": 0.01604, "close": 0.01604, "volume": 12085.3, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 0.01604, "high": 0.01604, "low": 0.01604, "close": 0.01604, "volume": 0.0, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 0.01601, "high": 0.01604, "low": 0.016, "close": 0.01604, "volume": 35376.52, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 0.01599, "high": 0.01599, "low": 0.01599, "close": 0.01599, "volume": 21694.98, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 0.01598, "high": 0.01598, "low": 0.01597, "close": 0.01597, "volume": 1365.61, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 0.01594, "high": 0.01606, "low": 0.01594, "close": 0.01606, "volume": 200950.34, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 0.01603, "high": 0.01605, "low": 0.016, "close": 0.01605, "volume": 72352.14, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 0.01605, "high": 0.01605, "low": 0.01601, "close": 0.01601, "volume": 2357.96, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 0.016, "high": 0.016, "low": 0.01596, "close": 0.01596, "volume": 11901.25, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 0.01593, "high": 0.01593, "low": 0.01593, "close": 0.01593, "volume": 7795.94, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 0.0159, "high": 0.0159, "low": 0.01586, "close": 0.01586, "volume": 20159.15, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 0.01588, "high": 0.01588, "low": 0.01588, "close": 0.01588, "volume": 95434.22, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 0.01586, "high": 0.01589, "low": 0.01586, "close": 0.01589, "volume": 1737.55, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 0.01589, "high": 0.016, "low": 0.01589, "close": 0.016, "volume": 9804.01, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 0.01597, "high": 0.01598, "low": 0.01597, "close": 0.01598, "volume": 13497.87, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 0.01592, "high": 0.01593, "low": 0.01583, "close": 0.01588, "volume": 34550.57, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 0.01589, "high": 0.01589, "low": 0.01589, "close": 0.01589, "volume": 1258.65, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 0.01586, "high": 0.01586, "low": 0.01586, "close": 0.01586, "volume": 6305.17, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 0.01583, "high": 0.01583, "low": 0.01579, "close": 0.01579, "volume": 3257.18, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 0.01579, "high": 0.01601, "low": 0.01578, "close": 0.01582, "volume": 1198326.61, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 0.01583, "high": 0.01584, "low": 0.01583, "close": 0.01584, "volume": 31395.72, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 0.01587, "high": 0.01595, "low": 0.01587, "close": 0.01589, "volume": 449665.07, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 0.0159, "high": 0.0159, "low": 0.0159, "close": 0.0159, "volume": 24266.4, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 0.01593, "high": 0.01593, "low": 0.01589, "close": 0.01589, "volume": 47396.0, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 0.01589, "high": 0.01589, "low": 0.01589, "close": 0.01589, "volume": 0.0, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 0.01587, "high": 0.01587, "low": 0.01584, "close": 0.01584, "volume": 75049.65, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 0.01584, "high": 0.01584, "low": 0.01584, "close": 0.01584, "volume": 425.79, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 0.01584, "high": 0.01591, "low": 0.01584, "close": 0.01586, "volume": 164306.85, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 0.01586, "high": 0.01586, "low": 0.01586, "close": 0.01586, "volume": 1114.27, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 0.01586, "high": 0.01586, "low": 0.01586, "close": 0.01586, "volume": 0.0, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 0.01586, "high": 0.01727, "low": 0.01586, "close": 0.01596, "volume": 706019.87, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 0.01596, "high": 0.01601, "low": 0.01596, "close": 0.01598, "volume": 31238.33, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 0.01595, "high": 0.01598, "low": 0.01595, "close": 0.01598, "volume": 8124.68, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 0.01597, "high": 0.01597, "low": 0.01597, "close": 0.01597, "volume": 2430.51, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 0.01593, "high": 0.01595, "low": 0.01589, "close": 0.01589, "volume": 248736.27, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 0.016, "high": 0.01603, "low": 0.016, "close": 0.01603, "volume": 28264.45, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 0.01603, "high": 0.01603, "low": 0.01599, "close": 0.01599, "volume": 74877.58, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 0.01599, "high": 0.01599, "low": 0.01599, "close": 0.01599, "volume": 59740.36, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 0.01599, "high": 0.01599, "low": 0.01599, "close": 0.01599, "volume": 74.94, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 0.01597, "high": 0.01597, "low": 0.01597, "close": 0.01597, "volume": 76650.5, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 0.01587, "high": 0.01587, "low": 0.01587, "close": 0.01587, "volume": 10298.06, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 0.01581, "high": 0.01591, "low": 0.01577, "close": 0.01577, "volume": 217116.95, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 0.01575, "high": 0.01575, "low": 0.01575, "close": 0.01575, "volume": 6198.79, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 0.01584, "high": 0.0159, "low": 0.01584, "close": 0.01584, "volume": 106209.71, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 0.01584, "high": 0.01584, "low": 0.01584, "close": 0.01584, "volume": 0.0, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 0.01577, "high": 0.01579, "low": 0.01573, "close": 0.01579, "volume": 6429.76, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 0.01579, "high": 0.01579, "low": 0.01579, "close": 0.01579, "volume": 0.0, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 0.01575, "high": 0.01575, "low": 0.01562, "close": 0.01569, "volume": 484029.58, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 0.01561, "high": 0.01563, "low": 0.01561, "close": 0.01563, "volume": 6706.74, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 0.0156, "high": 0.0156, "low": 0.01556, "close": 0.01559, "volume": 38848.48, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 0.01559, "high": 0.01559, "low": 0.01559, "close": 0.01559, "volume": 0.0, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 0.01569, "high": 0.01569, "low": 0.01569, "close": 0.01569, "volume": 18445.49, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 0.01576, "high": 0.01597, "low": 0.01576, "close": 0.01588, "volume": 24408.39, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 0.01593, "high": 0.01593, "low": 0.01591, "close": 0.01591, "volume": 28948.24, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 0.01587, "high": 0.01587, "low": 0.01586, "close": 0.01587, "volume": 141008.27, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 0.01591, "high": 0.01591, "low": 0.01587, "close": 0.01587, "volume": 39952.51, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 0.01591, "high": 0.0171, "low": 0.01581, "close": 0.01594, "volume": 1186271.88, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 0.01594, "high": 0.01594, "low": 0.01594, "close": 0.01594, "volume": 0.0, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 0.01595, "high": 0.01596, "low": 0.01594, "close": 0.01594, "volume": 3869.89, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 0.01589, "high": 0.01589, "low": 0.01579, "close": 0.01582, "volume": 45616.88, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 0.01584, "high": 0.01584, "low": 0.01584, "close": 0.01584, "volume": 7665.08, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 0.01582, "high": 0.01583, "low": 0.0158, "close": 0.0158, "volume": 42370.58, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 0.01583, "high": 0.01588, "low": 0.01583, "close": 0.01588, "volume": 80883.51, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 0.01596, "high": 0.01596, "low": 0.01594, "close": 0.01594, "volume": 120982.72, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 0.01598, "high": 0.01598, "low": 0.01588, "close": 0.01588, "volume": 243065.38, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 0.01598, "high": 0.01598, "low": 0.01594, "close": 0.01594, "volume": 165003.38, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 0.0159, "high": 0.0159, "low": 0.0159, "close": 0.0159, "volume": 1006.28, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 0.0159, "high": 0.0159, "low": 0.0159, "close": 0.0159, "volume": 0.0, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 0.0158, "high": 0.0158, "low": 0.01579, "close": 0.01579, "volume": 104705.06, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 0.01575, "high": 0.01575, "low": 0.0156, "close": 0.01574, "volume": 1823769.4, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 0.01572, "high": 0.01572, "low": 0.01563, "close": 0.01563, "volume": 26511.98, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 0.01569, "high": 0.01574, "low": 0.01569, "close": 0.01572, "volume": 60241.17, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 0.01572, "high": 0.01572, "low": 0.01572, "close": 0.01572, "volume": 0.0, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 0.01572, "high": 0.01572, "low": 0.01572, "close": 0.01572, "volume": 0.0, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 0.01558, "high": 0.01558, "low": 0.01558, "close": 0.01558, "volume": 1010.92, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 0.01563, "high": 0.01563, "low": 0.01563, "close": 0.01563, "volume": 8732.61, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 0.01562, "high": 0.01565, "low": 0.01562, "close": 0.01565, "volume": 22024.79, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 0.01563, "high": 0.01563, "low": 0.01563, "close": 0.01563, "volume": 8739.69, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 0.01583, "high": 0.01656, "low": 0.01583, "close": 0.01652, "volume": 442324.29, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 0.01646, "high": 0.01649, "low": 0.01624, "close": 0.0163, "volume": 87565.55, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 0.0163, "high": 0.0167, "low": 0.0163, "close": 0.0166, "volume": 294990.79, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 0.01662, "high": 0.01676, "low": 0.01625, "close": 0.01663, "volume": 863817.01, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 0.01663, "high": 0.01668, "low": 0.01659, "close": 0.01668, "volume": 207521.68, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 0.01656, "high": 0.01661, "low": 0.01654, "close": 0.01661, "volume": 97503.8, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 0.01657, "high": 0.01661, "low": 0.01651, "close": 0.01651, "volume": 334633.45, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 0.01652, "high": 0.01658, "low": 0.0165, "close": 0.01658, "volume": 1185470.63, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 0.01661, "high": 0.01664, "low": 0.01661, "close": 0.01662, "volume": 122048.31, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 0.01658, "high": 0.01662, "low": 0.01658, "close": 0.01662, "volume": 250066.95, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 0.01668, "high": 0.01668, "low": 0.01658, "close": 0.01662, "volume": 22919.79, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 0.01647, "high": 0.01647, "low": 0.01641, "close": 0.01645, "volume": 12712.24, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 0.0164, "high": 0.01645, "low": 0.0164, "close": 0.01645, "volume": 5358.17, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 0.01639, "high": 0.0164, "low": 0.01628, "close": 0.0164, "volume": 363123.79, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 0.01643, "high": 0.01643, "low": 0.01632, "close": 0.01633, "volume": 447519.39, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 0.01636, "high": 0.01637, "low": 0.01636, "close": 0.01637, "volume": 49840.34, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 0.01637, "high": 0.01637, "low": 0.01637, "close": 0.01637, "volume": 7233.03, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 0.01637, "high": 0.01639, "low": 0.01637, "close": 0.01639, "volume": 31411.34, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 0.01641, "high": 0.01643, "low": 0.01637, "close": 0.01642, "volume": 422354.55, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 0.01638, "high": 0.01641, "low": 0.01637, "close": 0.01639, "volume": 88850.33, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 0.01637, "high": 0.01643, "low": 0.01637, "close": 0.0164, "volume": 77653.85, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 0.01635, "high": 0.01635, "low": 0.01632, "close": 0.01632, "volume": 433085.64, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 0.01632, "high": 0.01636, "low": 0.01632, "close": 0.01636, "volume": 228079.23, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 0.01634, "high": 0.01637, "low": 0.01634, "close": 0.01637, "volume": 9295.24, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 0.01628, "high": 0.01628, "low": 0.01615, "close": 0.01615, "volume": 35226.34, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 0.0161, "high": 0.01616, "low": 0.0161, "close": 0.01615, "volume": 260397.87, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 0.01615, "high": 0.01617, "low": 0.0161, "close": 0.01615, "volume": 296513.69, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 0.01618, "high": 0.01622, "low": 0.01617, "close": 0.0162, "volume": 298950.72, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 0.01616, "high": 0.01618, "low": 0.01611, "close": 0.01617, "volume": 166811.96, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 0.01617, "high": 0.01618, "low": 0.01616, "close": 0.01618, "volume": 9775.9, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 0.01612, "high": 0.01622, "low": 0.01611, "close": 0.01622, "volume": 19362.47, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 0.01622, "high": 0.01624, "low": 0.01618, "close": 0.01618, "volume": 44762.45, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 0.0162, "high": 0.01625, "low": 0.0162, "close": 0.01625, "volume": 54893.19, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 0.01622, "high": 0.01622, "low": 0.01622, "close": 0.01622, "volume": 110.97, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 0.01626, "high": 0.01626, "low": 0.01619, "close": 0.01619, "volume": 49341.35, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 0.01615, "high": 0.01616, "low": 0.0161, "close": 0.0161, "volume": 533194.74, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 0.01614, "high": 0.01615, "low": 0.01611, "close": 0.01611, "volume": 96286.61, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 0.01614, "high": 0.01621, "low": 0.01614, "close": 0.01621, "volume": 99938.76, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 0.01622, "high": 0.01627, "low": 0.01622, "close": 0.01626, "volume": 42097.49, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 0.01627, "high": 0.01637, "low": 0.01627, "close": 0.01637, "volume": 294078.91, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 0.01637, "high": 0.01637, "low": 0.01637, "close": 0.01637, "volume": 0.0, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 0.01637, "high": 0.01637, "low": 0.01637, "close": 0.01637, "volume": 0.0, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 0.01637, "high": 0.01637, "low": 0.01637, "close": 0.01637, "volume": 0.0, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 0.01621, "high": 0.01624, "low": 0.01618, "close": 0.01624, "volume": 12723.56, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 0.01625, "high": 0.01626, "low": 0.01625, "close": 0.01625, "volume": 1155.72, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 0.01636, "high": 0.01649, "low": 0.01633, "close": 0.0164, "volume": 7644.95, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 0.01634, "high": 0.01645, "low": 0.0163, "close": 0.01637, "volume": 23045.71, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 0.01643, "high": 0.01647, "low": 0.01632, "close": 0.01635, "volume": 294544.35, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 0.0163, "high": 0.01635, "low": 0.01628, "close": 0.01635, "volume": 10958.68, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 0.01632, "high": 0.01632, "low": 0.0161, "close": 0.0161, "volume": 183888.17, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 0.01617, "high": 0.01618, "low": 0.01574, "close": 0.01574, "volume": 532272.61, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 0.01574, "high": 0.01577, "low": 0.01554, "close": 0.01577, "volume": 309371.2, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 0.01579, "high": 0.01588, "low": 0.0157, "close": 0.01586, "volume": 3664670.47, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 0.01583, "high": 0.01586, "low": 0.01572, "close": 0.01586, "volume": 40714.6, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 0.01584, "high": 0.01584, "low": 0.01572, "close": 0.01572, "volume": 61807.35, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 0.0157, "high": 0.01574, "low": 0.01559, "close": 0.01574, "volume": 4879.4, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 0.0157, "high": 0.01577, "low": 0.0157, "close": 0.01577, "volume": 47978.75, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 0.0157, "high": 0.01576, "low": 0.0157, "close": 0.01571, "volume": 49484.12, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 0.0157, "high": 0.01582, "low": 0.0157, "close": 0.01582, "volume": 8174.04, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 0.01577, "high": 0.01579, "low": 0.01577, "close": 0.01578, "volume": 31983.77, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 0.01575, "high": 0.01579, "low": 0.01575, "close": 0.01579, "volume": 31700.65, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 0.01577, "high": 0.01583, "low": 0.01577, "close": 0.01583, "volume": 9291.49, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 0.01583, "high": 0.01583, "low": 0.01583, "close": 0.01583, "volume": 1579.27, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 0.01583, "high": 0.01583, "low": 0.01583, "close": 0.01583, "volume": 0.0, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 0.01576, "high": 0.01576, "low": 0.01576, "close": 0.01576, "volume": 50725.12, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 0.01576, "high": 0.01576, "low": 0.01576, "close": 0.01576, "volume": 0.0, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 0.01574, "high": 0.01574, "low": 0.01574, "close": 0.01574, "volume": 70.15, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 0.01573, "high": 0.01573, "low": 0.01573, "close": 0.01573, "volume": 18621.92, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 0.0157, "high": 0.0157, "low": 0.01569, "close": 0.0157, "volume": 103583.53, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 0.01576, "high": 0.01577, "low": 0.01574, "close": 0.01574, "volume": 24545.84, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 0.01577, "high": 0.01655, "low": 0.01572, "close": 0.01572, "volume": 839004.77, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 0.01573, "high": 0.01574, "low": 0.01563, "close": 0.01574, "volume": 233893.95, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 0.01568, "high": 0.01568, "low": 0.01548, "close": 0.01548, "volume": 52927.96, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 0.01548, "high": 0.01555, "low": 0.01543, "close": 0.01554, "volume": 138533.42, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 0.0155, "high": 0.01555, "low": 0.0154, "close": 0.0154, "volume": 5160.54, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 0.01539, "high": 0.01539, "low": 0.01518, "close": 0.01527, "volume": 168357.74, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 0.01527, "high": 0.01545, "low": 0.01527, "close": 0.01542, "volume": 56353.89, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 0.01537, "high": 0.01537, "low": 0.01537, "close": 0.01537, "volume": 28930.41, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 0.0154, "high": 0.01551, "low": 0.01537, "close": 0.0155, "volume": 76950.04, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 0.01547, "high": 0.01553, "low": 0.01547, "close": 0.01551, "volume": 30313.23, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 0.01552, "high": 0.01552, "low": 0.01548, "close": 0.01548, "volume": 125259.05, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 0.01551, "high": 0.01551, "low": 0.01551, "close": 0.01551, "volume": 16821.16, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 0.01551, "high": 0.01557, "low": 0.01551, "close": 0.01557, "volume": 6192.84, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 0.01557, "high": 0.01557, "low": 0.01557, "close": 0.01557, "volume": 0.0, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 0.01546, "high": 0.01546, "low": 0.0154, "close": 0.0154, "volume": 87993.4, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 0.01542, "high": 0.01549, "low": 0.01542, "close": 0.01549, "volume": 27074.13, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 0.0155, "high": 0.0155, "low": 0.01547, "close": 0.01547, "volume": 12146.0, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 0.0155, "high": 0.0155, "low": 0.0155, "close": 0.0155, "volume": 9000.0, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 0.01544, "high": 0.01544, "low": 0.01541, "close": 0.01541, "volume": 219431.95, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 0.01547, "high": 0.01547, "low": 0.01547, "close": 0.01547, "volume": 6930.41, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 0.01544, "high": 0.01544, "low": 0.01544, "close": 0.01544, "volume": 4000.0, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 0.01546, "high": 0.01546, "low": 0.01546, "close": 0.01546, "volume": 65.32, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 0.0155, "high": 0.01551, "low": 0.01547, "close": 0.01547, "volume": 7143.2, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 0.01547, "high": 0.01555, "low": 0.01547, "close": 0.01555, "volume": 5925.25, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 0.01553, "high": 0.01553, "low": 0.01553, "close": 0.01553, "volume": 25513.76, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 0.01553, "high": 0.01553, "low": 0.01553, "close": 0.01553, "volume": 0.0, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 0.01554, "high": 0.01554, "low": 0.01554, "close": 0.01554, "volume": 41161.45, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 0.01557, "high": 0.01562, "low": 0.01557, "close": 0.01559, "volume": 8037.41, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 0.01559, "high": 0.01559, "low": 0.01558, "close": 0.01559, "volume": 150640.89, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 0.01556, "high": 0.0156, "low": 0.01553, "close": 0.01553, "volume": 117655.62, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 0.0155, "high": 0.0155, "low": 0.01546, "close": 0.01549, "volume": 3536.38, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 0.01549, "high": 0.01549, "low": 0.01547, "close": 0.01549, "volume": 26190.13, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 0.0155, "high": 0.01551, "low": 0.01545, "close": 0.01545, "volume": 69339.12, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 0.01549, "high": 0.01549, "low": 0.01548, "close": 0.01548, "volume": 574.0, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 0.01548, "high": 0.01548, "low": 0.01548, "close": 0.01548, "volume": 0.0, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 0.01548, "high": 0.01548, "low": 0.01548, "close": 0.01548, "volume": 809.5, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 0.01548, "high": 0.01548, "low": 0.01545, "close": 0.01545, "volume": 22715.38, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 0.01545, "high": 0.01551, "low": 0.01545, "close": 0.01545, "volume": 7448.52, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 0.01543, "high": 0.01543, "low": 0.0154, "close": 0.01543, "volume": 18184.12, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 0.01543, "high": 0.01543, "low": 0.01543, "close": 0.01543, "volume": 0.0, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 0.01543, "high": 0.01543, "low": 0.01543, "close": 0.01543, "volume": 0.0, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 0.01551, "high": 0.01555, "low": 0.0155, "close": 0.01555, "volume": 96032.46, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 0.01557, "high": 0.01575, "low": 0.01557, "close": 0.01568, "volume": 355840.36, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 0.01562, "high": 0.01565, "low": 0.01543, "close": 0.01553, "volume": 473109.82, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 0.0155, "high": 0.01551, "low": 0.01546, "close": 0.01548, "volume": 11075.33, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 0.01541, "high": 0.01543, "low": 0.01541, "close": 0.01543, "volume": 7691.52, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 0.01544, "high": 0.01544, "low": 0.01539, "close": 0.01544, "volume": 134463.36, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 0.01547, "high": 0.0155, "low": 0.01545, "close": 0.0155, "volume": 10304.65, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 0.01545, "high": 0.01548, "low": 0.01545, "close": 0.01548, "volume": 14658.4, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 0.01542, "high": 0.01546, "low": 0.01541, "close": 0.01546, "volume": 18459.81, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 0.01544, "high": 0.01547, "low": 0.0154, "close": 0.01547, "volume": 108039.88, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 0.01548, "high": 0.01548, "low": 0.01544, "close": 0.01544, "volume": 4248.58, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 0.01537, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 28997.55, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 0.01537, "high": 0.01539, "low": 0.01535, "close": 0.01539, "volume": 17463.63, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 0.01539, "high": 0.01547, "low": 0.01539, "close": 0.01547, "volume": 78795.59, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 0.01547, "high": 0.01553, "low": 0.01546, "close": 0.01553, "volume": 69489.01, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 0.01551, "high": 0.01557, "low": 0.0155, "close": 0.01557, "volume": 39484.9, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 0.01559, "high": 0.0156, "low": 0.01553, "close": 0.01553, "volume": 1111819.66, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 0.01552, "high": 0.01556, "low": 0.0155, "close": 0.01556, "volume": 159879.78, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 0.01552, "high": 0.01552, "low": 0.01552, "close": 0.01552, "volume": 5225.84, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 0.01551, "high": 0.01551, "low": 0.01551, "close": 0.01551, "volume": 2097.26, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 0.01561, "high": 0.01561, "low": 0.01555, "close": 0.01555, "volume": 7884.37, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 0.01555, "high": 0.01564, "low": 0.01555, "close": 0.01564, "volume": 24159.22, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 0.01566, "high": 0.01572, "low": 0.01566, "close": 0.01568, "volume": 99406.58, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 0.01565, "high": 0.01572, "low": 0.01564, "close": 0.01572, "volume": 121668.81, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 0.01567, "high": 0.01568, "low": 0.01567, "close": 0.01568, "volume": 2274.63, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 0.01565, "high": 0.01565, "low": 0.01562, "close": 0.01562, "volume": 2747.83, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 0.01562, "high": 0.01562, "low": 0.01562, "close": 0.01562, "volume": 2000.0, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 0.01565, "high": 0.01568, "low": 0.01565, "close": 0.01568, "volume": 9618.72, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 0.01559, "high": 0.01559, "low": 0.01559, "close": 0.01559, "volume": 2097.9, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 0.01556, "high": 0.01556, "low": 0.01555, "close": 0.01555, "volume": 2866.01, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 0.01555, "high": 0.01555, "low": 0.01549, "close": 0.01549, "volume": 1999.68, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 0.01548, "high": 0.01548, "low": 0.01543, "close": 0.01543, "volume": 24435.37, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 0.01543, "high": 0.01543, "low": 0.01543, "close": 0.01543, "volume": 0.0, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 0.01548, "high": 0.01549, "low": 0.01548, "close": 0.01548, "volume": 18767.87, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 0.01543, "high": 0.01549, "low": 0.01535, "close": 0.01538, "volume": 15126.35, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 0.01543, "high": 0.01548, "low": 0.01543, "close": 0.01548, "volume": 10386.27, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 0.01548, "high": 0.01553, "low": 0.01548, "close": 0.01553, "volume": 35237.05, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 0.01554, "high": 0.01554, "low": 0.0155, "close": 0.01554, "volume": 117252.96, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 0.01554, "high": 0.01554, "low": 0.01554, "close": 0.01554, "volume": 0.0, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 0.01554, "high": 0.01554, "low": 0.01554, "close": 0.01554, "volume": 0.0, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 0.01539, "high": 0.01539, "low": 0.01531, "close": 0.01531, "volume": 19554.91, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 0.01529, "high": 0.01539, "low": 0.01529, "close": 0.01535, "volume": 177090.73, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 0.01538, "high": 0.01547, "low": 0.01537, "close": 0.01547, "volume": 46141.84, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 0.01547, "high": 0.01548, "low": 0.01538, "close": 0.0154, "volume": 74215.07, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 0.01543, "high": 0.01543, "low": 0.01542, "close": 0.01542, "volume": 15959.47, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 0.01549, "high": 0.01549, "low": 0.01545, "close": 0.01546, "volume": 45979.56, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 0.01545, "high": 0.01551, "low": 0.01545, "close": 0.01551, "volume": 57343.18, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 0.01548, "high": 0.01552, "low": 0.01534, "close": 0.01552, "volume": 533464.44, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 0.0155, "high": 0.01552, "low": 0.0155, "close": 0.01551, "volume": 11013.26, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 0.01543, "high": 0.01543, "low": 0.01543, "close": 0.01543, "volume": 1125.0, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 0.01543, "high": 0.01543, "low": 0.01543, "close": 0.01543, "volume": 0.0, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 0.0155, "high": 0.01553, "low": 0.0155, "close": 0.01553, "volume": 8496.19, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 0.01553, "high": 0.01553, "low": 0.01553, "close": 0.01553, "volume": 14671.96, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 0.01553, "high": 0.01558, "low": 0.01553, "close": 0.01558, "volume": 117466.86, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 0.01558, "high": 0.01558, "low": 0.01558, "close": 0.01558, "volume": 0.0, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 0.01553, "high": 0.01554, "low": 0.01552, "close": 0.01554, "volume": 205267.58, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 0.01554, "high": 0.01554, "low": 0.01554, "close": 0.01554, "volume": 0.0, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 0.01547, "high": 0.01551, "low": 0.01543, "close": 0.0155, "volume": 232405.41, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 0.01555, "high": 0.01561, "low": 0.01555, "close": 0.01556, "volume": 60392.68, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 0.01559, "high": 0.01562, "low": 0.01557, "close": 0.01558, "volume": 52123.99, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 0.01551, "high": 0.01557, "low": 0.01551, "close": 0.01557, "volume": 13058.85, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 0.01557, "high": 0.01557, "low": 0.01557, "close": 0.01557, "volume": 0.0, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 0.01561, "high": 0.01564, "low": 0.01556, "close": 0.01556, "volume": 299657.62, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 0.01558, "high": 0.0156, "low": 0.01555, "close": 0.01555, "volume": 1223515.52, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 0.01557, "high": 0.01562, "low": 0.01556, "close": 0.01556, "volume": 41323.34, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 0.01556, "high": 0.01556, "low": 0.01556, "close": 0.01556, "volume": 2039.24, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 0.01559, "high": 0.01567, "low": 0.01559, "close": 0.01567, "volume": 20194.72, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 0.01565, "high": 0.0157, "low": 0.01565, "close": 0.01568, "volume": 149737.55, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 0.01572, "high": 0.01575, "low": 0.01571, "close": 0.01571, "volume": 11970.94, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 0.01569, "high": 0.0157, "low": 0.01566, "close": 0.01567, "volume": 604661.59, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 0.01566, "high": 0.01566, "low": 0.01566, "close": 0.01566, "volume": 1000.0, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 0.01563, "high": 0.0158, "low": 0.01561, "close": 0.01564, "volume": 613300.19, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 0.01564, "high": 0.01564, "low": 0.01543, "close": 0.01543, "volume": 52899.36, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 0.01548, "high": 0.0155, "low": 0.01544, "close": 0.01549, "volume": 85322.16, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 0.01549, "high": 0.01549, "low": 0.01549, "close": 0.01549, "volume": 0.0, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 0.01557, "high": 0.01562, "low": 0.01557, "close": 0.01562, "volume": 1132.97, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 0.01564, "high": 0.01567, "low": 0.01562, "close": 0.01562, "volume": 5825.42, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 0.01556, "high": 0.01559, "low": 0.01556, "close": 0.01559, "volume": 6307.36, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 0.01562, "high": 0.01562, "low": 0.01562, "close": 0.01562, "volume": 1792.57, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 0.0156, "high": 0.01562, "low": 0.01558, "close": 0.01558, "volume": 35005.12, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 0.01556, "high": 0.01556, "low": 0.01555, "close": 0.01555, "volume": 363646.5, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 0.01552, "high": 0.01552, "low": 0.01543, "close": 0.01547, "volume": 203406.75, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 0.01548, "high": 0.01552, "low": 0.01545, "close": 0.01545, "volume": 754510.33, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 0.01542, "high": 0.01543, "low": 0.01541, "close": 0.01541, "volume": 5871.63, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 0.0154, "high": 0.01569, "low": 0.01529, "close": 0.01567, "volume": 212894.2, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 0.01569, "high": 0.01569, "low": 0.01552, "close": 0.01554, "volume": 30871.14, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 0.01552, "high": 0.01552, "low": 0.01545, "close": 0.01547, "volume": 518864.42, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 0.01546, "high": 0.01548, "low": 0.01546, "close": 0.01547, "volume": 27731.04, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 0.01548, "high": 0.01559, "low": 0.01548, "close": 0.01559, "volume": 134620.49, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 0.01559, "high": 0.01564, "low": 0.01557, "close": 0.01557, "volume": 222180.32, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 0.01557, "high": 0.01566, "low": 0.01557, "close": 0.01562, "volume": 12511.35, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 0.01565, "high": 0.01565, "low": 0.01554, "close": 0.01554, "volume": 113587.86, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 0.01555, "high": 0.01556, "low": 0.01555, "close": 0.01556, "volume": 27561.13, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 0.0156, "high": 0.01563, "low": 0.01556, "close": 0.01558, "volume": 263232.41, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 0.01558, "high": 0.01563, "low": 0.01558, "close": 0.0156, "volume": 78018.15, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 0.0156, "high": 0.0156, "low": 0.0156, "close": 0.0156, "volume": 0.0, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 0.0156, "high": 0.0156, "low": 0.0156, "close": 0.0156, "volume": 2338.99, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 0.01556, "high": 0.01556, "low": 0.01544, "close": 0.01556, "volume": 466808.38, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 0.01549, "high": 0.01551, "low": 0.01549, "close": 0.01551, "volume": 55856.33, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 0.0155, "high": 0.0155, "low": 0.01545, "close": 0.01545, "volume": 1039.44, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 0.01546, "high": 0.01546, "low": 0.01543, "close": 0.01543, "volume": 11352.62, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 0.01543, "high": 0.01543, "low": 0.01543, "close": 0.01543, "volume": 0.0, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 0.01541, "high": 0.01541, "low": 0.01541, "close": 0.01541, "volume": 740.57, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 0.01541, "high": 0.01541, "low": 0.01541, "close": 0.01541, "volume": 0.0, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 0.01541, "high": 0.01548, "low": 0.01541, "close": 0.01548, "volume": 142923.17, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 0.01548, "high": 0.01551, "low": 0.01548, "close": 0.01548, "volume": 38835.21, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 0.01553, "high": 0.01556, "low": 0.01553, "close": 0.01554, "volume": 19426.22, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 0.01557, "high": 0.0156, "low": 0.01557, "close": 0.01559, "volume": 190932.24, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 0.01559, "high": 0.0156, "low": 0.01552, "close": 0.01552, "volume": 356787.72, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 0.0156, "high": 0.0156, "low": 0.01551, "close": 0.01553, "volume": 46903.51, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 0.01553, "high": 0.01557, "low": 0.01553, "close": 0.01557, "volume": 176767.05, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 0.01561, "high": 0.01565, "low": 0.01561, "close": 0.01562, "volume": 8667.43, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 0.01566, "high": 0.0158, "low": 0.01566, "close": 0.01572, "volume": 185324.91, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 0.01572, "high": 0.01577, "low": 0.01572, "close": 0.01577, "volume": 3500.07, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 0.01577, "high": 0.01577, "low": 0.01577, "close": 0.01577, "volume": 190795.29, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 0.01581, "high": 0.0159, "low": 0.01581, "close": 0.0159, "volume": 145519.6, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 0.0159, "high": 0.01591, "low": 0.01583, "close": 0.01583, "volume": 61638.86, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 0.01576, "high": 0.01576, "low": 0.01574, "close": 0.01574, "volume": 2010.29, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 0.01576, "high": 0.01577, "low": 0.01576, "close": 0.01577, "volume": 19515.4, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 0.01577, "high": 0.01577, "low": 0.01577, "close": 0.01577, "volume": 80637.78, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 0.01578, "high": 0.01578, "low": 0.01578, "close": 0.01578, "volume": 1608.15, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 0.01572, "high": 0.01572, "low": 0.01572, "close": 0.01572, "volume": 3490.55, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 0.01572, "high": 0.01572, "low": 0.01572, "close": 0.01572, "volume": 0.0, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 0.0157, "high": 0.0157, "low": 0.0157, "close": 0.0157, "volume": 435.5, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 0.01567, "high": 0.01567, "low": 0.01565, "close": 0.01565, "volume": 2385.16, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 0.01563, "high": 0.01563, "low": 0.01548, "close": 0.0155, "volume": 164952.78, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 0.01554, "high": 0.01554, "low": 0.01554, "close": 0.01554, "volume": 255518.11, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 0.01555, "high": 0.01555, "low": 0.01555, "close": 0.01555, "volume": 52000.0, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 0.01555, "high": 0.01555, "low": 0.01555, "close": 0.01555, "volume": 0.0, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 0.01562, "high": 0.01564, "low": 0.01562, "close": 0.01562, "volume": 6376.43, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 0.01555, "high": 0.01556, "low": 0.01552, "close": 0.01554, "volume": 233398.09, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 0.0155, "high": 0.0155, "low": 0.0155, "close": 0.0155, "volume": 26249.16, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 0.01548, "high": 0.01554, "low": 0.01545, "close": 0.01554, "volume": 58415.0, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 0.01553, "high": 0.01553, "low": 0.01552, "close": 0.01552, "volume": 11000.0, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 0.01553, "high": 0.01559, "low": 0.01551, "close": 0.01559, "volume": 20336.28, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 0.0156, "high": 0.01563, "low": 0.0156, "close": 0.01563, "volume": 877.57, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 0.01564, "high": 0.01564, "low": 0.01564, "close": 0.01564, "volume": 575.0, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 0.01564, "high": 0.01569, "low": 0.01562, "close": 0.01562, "volume": 64454.8, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 0.01563, "high": 0.01569, "low": 0.01563, "close": 0.01569, "volume": 22754.83, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 0.01569, "high": 0.01569, "low": 0.01567, "close": 0.01567, "volume": 1120.19, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 0.01569, "high": 0.0157, "low": 0.01569, "close": 0.01569, "volume": 12827.49, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 0.01573, "high": 0.01573, "low": 0.01559, "close": 0.0157, "volume": 411776.21, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 0.0157, "high": 0.01571, "low": 0.0157, "close": 0.0157, "volume": 45003.12, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 0.01568, "high": 0.0157, "low": 0.01564, "close": 0.01568, "volume": 222418.13, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 0.01569, "high": 0.01569, "low": 0.01565, "close": 0.01565, "volume": 7241.37, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 0.01563, "high": 0.01565, "low": 0.01563, "close": 0.01563, "volume": 26543.94, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 0.01565, "high": 0.01565, "low": 0.01565, "close": 0.01565, "volume": 2280.0, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 0.01563, "high": 0.01563, "low": 0.01563, "close": 0.01563, "volume": 6331.14, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 0.01563, "high": 0.01563, "low": 0.01563, "close": 0.01563, "volume": 1889.35, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 0.01559, "high": 0.01559, "low": 0.01555, "close": 0.01557, "volume": 100540.02, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 0.01557, "high": 0.01562, "low": 0.01557, "close": 0.01562, "volume": 21855.11, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 0.01564, "high": 0.01565, "low": 0.01564, "close": 0.01565, "volume": 33220.89, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 0.01558, "high": 0.01559, "low": 0.01557, "close": 0.01557, "volume": 14225.97, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 0.01554, "high": 0.01554, "low": 0.01554, "close": 0.01554, "volume": 10028.14, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 0.01554, "high": 0.01554, "low": 0.01554, "close": 0.01554, "volume": 0.0, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 0.01554, "high": 0.01557, "low": 0.01552, "close": 0.01552, "volume": 122133.48, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 0.01553, "high": 0.01556, "low": 0.01552, "close": 0.01556, "volume": 50064.72, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 0.01552, "high": 0.01552, "low": 0.0155, "close": 0.01551, "volume": 135731.5, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 0.01554, "high": 0.01557, "low": 0.01553, "close": 0.01553, "volume": 85398.93, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 0.01554, "high": 0.01554, "low": 0.01553, "close": 0.01553, "volume": 38626.58, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 0.01552, "high": 0.01561, "low": 0.01552, "close": 0.01561, "volume": 206320.68, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 0.01561, "high": 0.01561, "low": 0.01561, "close": 0.01561, "volume": 20000.0, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 0.01559, "high": 0.01561, "low": 0.01559, "close": 0.01559, "volume": 68481.44, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 0.01558, "high": 0.01558, "low": 0.01546, "close": 0.01546, "volume": 13265.12, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 0.01548, "high": 0.01552, "low": 0.01548, "close": 0.01548, "volume": 17169.03, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 0.01552, "high": 0.01552, "low": 0.01552, "close": 0.01552, "volume": 239395.26, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 0.01544, "high": 0.01545, "low": 0.01538, "close": 0.01545, "volume": 313472.83, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 0.01545, "high": 0.01545, "low": 0.01507, "close": 0.01529, "volume": 271675.28, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 0.01525, "high": 0.01531, "low": 0.01525, "close": 0.01531, "volume": 13798.81, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 0.01535, "high": 0.01544, "low": 0.01535, "close": 0.01544, "volume": 12325.39, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 0.01544, "high": 0.01544, "low": 0.01544, "close": 0.01544, "volume": 0.0, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 0.01536, "high": 0.01536, "low": 0.01536, "close": 0.01536, "volume": 35531.37, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 0.01538, "high": 0.01538, "low": 0.01537, "close": 0.01537, "volume": 1375.83, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 0.01537, "high": 0.01537, "low": 0.01537, "close": 0.01537, "volume": 0.0, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 0.01537, "high": 0.01537, "low": 0.01537, "close": 0.01537, "volume": 0.0, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 0.01538, "high": 0.01538, "low": 0.01537, "close": 0.01537, "volume": 15682.11, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 0.01537, "high": 0.01537, "low": 0.01537, "close": 0.01537, "volume": 0.0, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 0.01533, "high": 0.01537, "low": 0.01529, "close": 0.01529, "volume": 54280.77, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 0.01525, "high": 0.01529, "low": 0.01517, "close": 0.01529, "volume": 3434.8, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 0.01524, "high": 0.01524, "low": 0.0151, "close": 0.01516, "volume": 27329.82, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 0.01516, "high": 0.01516, "low": 0.01509, "close": 0.01513, "volume": 3376.9, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 0.01516, "high": 0.01518, "low": 0.01514, "close": 0.01514, "volume": 30122.37, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 0.01514, "high": 0.01515, "low": 0.01505, "close": 0.01515, "volume": 125036.98, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 0.0152, "high": 0.01525, "low": 0.01519, "close": 0.01523, "volume": 58760.9, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 0.01523, "high": 0.01528, "low": 0.01523, "close": 0.01528, "volume": 130520.68, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 0.01527, "high": 0.01527, "low": 0.01527, "close": 0.01527, "volume": 8133.27, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 0.01525, "high": 0.01525, "low": 0.01522, "close": 0.01522, "volume": 2270.7, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 0.0152, "high": 0.01521, "low": 0.01506, "close": 0.01509, "volume": 76829.5, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 0.01512, "high": 0.01516, "low": 0.01509, "close": 0.01516, "volume": 6552.01, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 0.01511, "high": 0.01513, "low": 0.01511, "close": 0.01511, "volume": 213692.21, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 0.01518, "high": 0.0152, "low": 0.01518, "close": 0.0152, "volume": 17926.52, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 0.0152, "high": 0.0152, "low": 0.0152, "close": 0.0152, "volume": 0.0, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 0.01522, "high": 0.01522, "low": 0.01522, "close": 0.01522, "volume": 25063.76, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 0.01522, "high": 0.01522, "low": 0.01522, "close": 0.01522, "volume": 32493.29, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 0.01516, "high": 0.01516, "low": 0.01515, "close": 0.01515, "volume": 10521.0, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 0.01511, "high": 0.01511, "low": 0.01507, "close": 0.01507, "volume": 17029.18, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 0.01506, "high": 0.01506, "low": 0.015, "close": 0.015, "volume": 455088.49, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 0.01499, "high": 0.01499, "low": 0.01474, "close": 0.01494, "volume": 265707.63, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 0.01492, "high": 0.01492, "low": 0.01492, "close": 0.01492, "volume": 1031.47, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 0.01492, "high": 0.01501, "low": 0.01489, "close": 0.01501, "volume": 136415.83, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 0.01502, "high": 0.01505, "low": 0.01502, "close": 0.01503, "volume": 18793.72, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 0.01499, "high": 0.01499, "low": 0.01475, "close": 0.01475, "volume": 240069.11, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 0.01488, "high": 0.0149, "low": 0.01479, "close": 0.0149, "volume": 319460.45, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 0.01491, "high": 0.01496, "low": 0.01488, "close": 0.01494, "volume": 141392.11, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 0.01483, "high": 0.01483, "low": 0.01481, "close": 0.01481, "volume": 48521.35, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 0.01481, "high": 0.01481, "low": 0.01481, "close": 0.01481, "volume": 119103.52, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 0.01482, "high": 0.01482, "low": 0.01462, "close": 0.01467, "volume": 2282588.09, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 0.01466, "high": 0.01481, "low": 0.01466, "close": 0.0148, "volume": 755557.07, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 0.01477, "high": 0.01481, "low": 0.01444, "close": 0.01468, "volume": 3252253.59, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 0.01469, "high": 0.01483, "low": 0.01469, "close": 0.01483, "volume": 413026.52, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 0.01479, "high": 0.01482, "low": 0.0147, "close": 0.0147, "volume": 242168.68, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 0.01477, "high": 0.01483, "low": 0.01477, "close": 0.01483, "volume": 254307.97, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 0.01481, "high": 0.01481, "low": 0.01473, "close": 0.01473, "volume": 8624.58, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 0.01473, "high": 0.01475, "low": 0.01469, "close": 0.01469, "volume": 85149.06, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 0.01482, "high": 0.01512, "low": 0.01482, "close": 0.01499, "volume": 605633.7, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 0.01501, "high": 0.01504, "low": 0.01489, "close": 0.01489, "volume": 302288.3, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 0.01489, "high": 0.01489, "low": 0.01485, "close": 0.01485, "volume": 4477.23, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 0.01485, "high": 0.01485, "low": 0.01485, "close": 0.01485, "volume": 0.0, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 0.01485, "high": 0.01485, "low": 0.01485, "close": 0.01485, "volume": 0.0, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 0.01498, "high": 0.01527, "low": 0.01495, "close": 0.015, "volume": 1223742.74, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 0.01497, "high": 0.01497, "low": 0.01497, "close": 0.01497, "volume": 794.67, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 0.01506, "high": 0.01532, "low": 0.01506, "close": 0.01524, "volume": 305241.62, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 0.01524, "high": 0.01524, "low": 0.01519, "close": 0.01519, "volume": 11646.51, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 0.01526, "high": 0.01526, "low": 0.01516, "close": 0.01516, "volume": 53549.54, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 0.01514, "high": 0.0152, "low": 0.01508, "close": 0.0152, "volume": 61029.04, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 0.01518, "high": 0.01518, "low": 0.01504, "close": 0.01504, "volume": 312300.75, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 0.01504, "high": 0.01577, "low": 0.01504, "close": 0.0157, "volume": 756480.76, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 0.01554, "high": 0.01631, "low": 0.0155, "close": 0.01598, "volume": 2741091.91, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 0.01598, "high": 0.01627, "low": 0.01579, "close": 0.01593, "volume": 518950.82, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 0.01581, "high": 0.01608, "low": 0.01506, "close": 0.01608, "volume": 4830156.54, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 0.01609, "high": 0.01624, "low": 0.01604, "close": 0.01618, "volume": 1462092.7, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 0.01625, "high": 0.01645, "low": 0.01621, "close": 0.01621, "volume": 911718.33, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 0.01619, "high": 0.01667, "low": 0.01618, "close": 0.01631, "volume": 866575.6, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 0.0163, "high": 0.01638, "low": 0.01623, "close": 0.01623, "volume": 267535.85, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 0.01634, "high": 0.01652, "low": 0.01634, "close": 0.01639, "volume": 173539.18, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 0.01645, "high": 0.01661, "low": 0.01623, "close": 0.01655, "volume": 488617.28, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 0.0165, "high": 0.01655, "low": 0.01604, "close": 0.01611, "volume": 639039.26, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 0.01611, "high": 0.01627, "low": 0.01605, "close": 0.01627, "volume": 308712.93, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 0.01619, "high": 0.01619, "low": 0.01589, "close": 0.01594, "volume": 858834.6, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 0.016, "high": 0.01622, "low": 0.016, "close": 0.01622, "volume": 162446.12, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 0.01607, "high": 0.01607, "low": 0.01596, "close": 0.01596, "volume": 762677.99, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 0.01594, "high": 0.01623, "low": 0.01588, "close": 0.0162, "volume": 3402395.16, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 0.01622, "high": 0.01627, "low": 0.01603, "close": 0.0161, "volume": 200830.64, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 0.01614, "high": 0.01634, "low": 0.01614, "close": 0.01631, "volume": 50715.08, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 0.01632, "high": 0.01632, "low": 0.01616, "close": 0.01616, "volume": 35057.4, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 0.01616, "high": 0.01616, "low": 0.01616, "close": 0.01616, "volume": 0.0, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 0.01619, "high": 0.01621, "low": 0.01603, "close": 0.01603, "volume": 486901.59, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 0.01606, "high": 0.01618, "low": 0.01601, "close": 0.01618, "volume": 230717.26, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 0.01618, "high": 0.01644, "low": 0.01618, "close": 0.01628, "volume": 585636.63, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 0.01626, "high": 0.01649, "low": 0.01621, "close": 0.01649, "volume": 180600.39, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 0.01637, "high": 0.01658, "low": 0.01637, "close": 0.01643, "volume": 333256.56, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 0.0165, "high": 0.01655, "low": 0.01637, "close": 0.01653, "volume": 949643.91, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 0.01656, "high": 0.01754, "low": 0.01635, "close": 0.01636, "volume": 2244661.3, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 0.01645, "high": 0.01679, "low": 0.01645, "close": 0.01665, "volume": 532952.31, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 0.01665, "high": 0.01675, "low": 0.01665, "close": 0.01675, "volume": 456624.95, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 0.01677, "high": 0.01693, "low": 0.01677, "close": 0.01683, "volume": 203153.17, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 0.0168, "high": 0.01687, "low": 0.01671, "close": 0.01671, "volume": 320483.25, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 0.01669, "high": 0.01672, "low": 0.01661, "close": 0.01661, "volume": 376156.43, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 0.01661, "high": 0.01661, "low": 0.01652, "close": 0.01659, "volume": 966276.41, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 0.01658, "high": 0.01663, "low": 0.01637, "close": 0.01663, "volume": 54396.53, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 0.01663, "high": 0.01668, "low": 0.01643, "close": 0.01643, "volume": 319504.23, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 0.01643, "high": 0.01645, "low": 0.01636, "close": 0.01636, "volume": 350836.01, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 0.01635, "high": 0.01635, "low": 0.0163, "close": 0.0163, "volume": 11192.08, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 0.01628, "high": 0.01629, "low": 0.01624, "close": 0.01629, "volume": 12140.96, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 0.01631, "high": 0.01631, "low": 0.01621, "close": 0.01625, "volume": 15691.17, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 0.01625, "high": 0.01632, "low": 0.01625, "close": 0.01632, "volume": 16078.83, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 0.01629, "high": 0.01632, "low": 0.01629, "close": 0.01632, "volume": 29124.13, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 0.01623, "high": 0.01633, "low": 0.01623, "close": 0.01628, "volume": 12079.27, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 0.01628, "high": 0.01628, "low": 0.01625, "close": 0.01625, "volume": 270785.14, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 0.01625, "high": 0.01625, "low": 0.01625, "close": 0.01625, "volume": 1107.69, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 0.01626, "high": 0.01632, "low": 0.01626, "close": 0.01632, "volume": 3328.33, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 0.01626, "high": 0.01632, "low": 0.01626, "close": 0.01632, "volume": 9048.57, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 0.01632, "high": 0.01641, "low": 0.01632, "close": 0.01636, "volume": 961754.69, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 0.01638, "high": 0.01658, "low": 0.01634, "close": 0.01658, "volume": 29962.46, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 0.01661, "high": 0.0167, "low": 0.0166, "close": 0.01664, "volume": 136086.84, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 0.01664, "high": 0.01664, "low": 0.01664, "close": 0.01664, "volume": 15951.53, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 0.01664, "high": 0.01664, "low": 0.0165, "close": 0.01659, "volume": 1294167.47, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 0.01662, "high": 0.01671, "low": 0.01658, "close": 0.01658, "volume": 226054.09, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 0.01658, "high": 0.01666, "low": 0.01658, "close": 0.01666, "volume": 4844.7, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 0.0167, "high": 0.0167, "low": 0.01659, "close": 0.01659, "volume": 3189.62, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 0.01665, "high": 0.01685, "low": 0.01657, "close": 0.01677, "volume": 315222.16, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 0.01686, "high": 0.01713, "low": 0.01681, "close": 0.01699, "volume": 388709.19, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 0.01697, "high": 0.01705, "low": 0.01695, "close": 0.01705, "volume": 36893.52, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 0.017, "high": 0.01726, "low": 0.017, "close": 0.01718, "volume": 463869.98, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 0.01718, "high": 0.01718, "low": 0.01711, "close": 0.01711, "volume": 92606.15, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 0.01722, "high": 0.0173, "low": 0.01716, "close": 0.01729, "volume": 184317.99, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 0.01729, "high": 0.0173, "low": 0.01725, "close": 0.0173, "volume": 124626.28, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 0.01732, "high": 0.01732, "low": 0.01726, "close": 0.01726, "volume": 39948.9, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 0.01716, "high": 0.01716, "low": 0.01714, "close": 0.01714, "volume": 680.73, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 0.01711, "high": 0.01722, "low": 0.0171, "close": 0.01722, "volume": 24446.35, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 0.01714, "high": 0.01714, "low": 0.01707, "close": 0.01707, "volume": 242382.16, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 0.01705, "high": 0.01706, "low": 0.01705, "close": 0.01706, "volume": 6605.03, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 0.01704, "high": 0.01708, "low": 0.01699, "close": 0.01708, "volume": 8500.54, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 0.01714, "high": 0.01717, "low": 0.01714, "close": 0.01717, "volume": 686.54, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 0.01708, "high": 0.01708, "low": 0.01708, "close": 0.01708, "volume": 37648.26, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 0.0171, "high": 0.0171, "low": 0.0171, "close": 0.0171, "volume": 11000.04, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 0.0172, "high": 0.01725, "low": 0.0172, "close": 0.0172, "volume": 138395.25, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 0.0172, "high": 0.01728, "low": 0.01712, "close": 0.01714, "volume": 423720.76, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 0.01717, "high": 0.0172, "low": 0.01717, "close": 0.0172, "volume": 5375.04, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 0.01714, "high": 0.01719, "low": 0.01711, "close": 0.01719, "volume": 75763.21, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 0.01719, "high": 0.01727, "low": 0.01719, "close": 0.01727, "volume": 5398.16, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 0.01721, "high": 0.01722, "low": 0.01716, "close": 0.01716, "volume": 11342.82, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 0.01716, "high": 0.01732, "low": 0.01716, "close": 0.01732, "volume": 34530.71, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 0.01732, "high": 0.01743, "low": 0.01732, "close": 0.01741, "volume": 31602.44, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 0.01744, "high": 0.0175, "low": 0.01737, "close": 0.01749, "volume": 60791.83, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 0.01747, "high": 0.01764, "low": 0.01747, "close": 0.0176, "volume": 368319.63, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 0.01765, "high": 0.0179, "low": 0.01765, "close": 0.01788, "volume": 774468.62, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 0.01793, "high": 0.0181, "low": 0.01789, "close": 0.01799, "volume": 225277.78, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 150477.42, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 0.018, "high": 0.01824, "low": 0.018, "close": 0.01824, "volume": 254561.97, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 0.01824, "high": 0.01835, "low": 0.01804, "close": 0.01819, "volume": 244422.14, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 0.01818, "high": 0.01848, "low": 0.01818, "close": 0.01842, "volume": 104762.48, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 0.01831, "high": 0.01839, "low": 0.01819, "close": 0.01819, "volume": 121879.93, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 0.01815, "high": 0.01817, "low": 0.01803, "close": 0.01803, "volume": 19460.01, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 0.01806, "high": 0.01806, "low": 0.01782, "close": 0.01787, "volume": 450010.55, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 0.01796, "high": 0.01846, "low": 0.01796, "close": 0.01797, "volume": 995983.39, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 0.01796, "high": 0.01799, "low": 0.01796, "close": 0.01799, "volume": 6241.11, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 0.01799, "high": 0.018, "low": 0.01787, "close": 0.01787, "volume": 967610.1, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 0.01793, "high": 0.01793, "low": 0.01781, "close": 0.01781, "volume": 47419.86, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 0.01783, "high": 0.01783, "low": 0.01768, "close": 0.01768, "volume": 59091.13, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 0.01768, "high": 0.01771, "low": 0.01768, "close": 0.0177, "volume": 235423.14, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 0.0177, "high": 0.0177, "low": 0.01762, "close": 0.01762, "volume": 141670.94, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 0.01762, "high": 0.01773, "low": 0.01761, "close": 0.01773, "volume": 41398.76, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 0.01773, "high": 0.01773, "low": 0.01771, "close": 0.01771, "volume": 36404.96, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 0.0, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 0.01775, "high": 0.01775, "low": 0.01761, "close": 0.01762, "volume": 68101.02, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 0.01765, "high": 0.01776, "low": 0.01765, "close": 0.0177, "volume": 112566.87, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 0.0177, "high": 0.0178, "low": 0.0177, "close": 0.0178, "volume": 73141.41, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 0.01781, "high": 0.0185, "low": 0.0177, "close": 0.0177, "volume": 457565.39, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 0.01772, "high": 0.01772, "low": 0.01752, "close": 0.01767, "volume": 432269.29, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 0.01772, "high": 0.01772, "low": 0.01744, "close": 0.01744, "volume": 93355.98, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 0.01743, "high": 0.01745, "low": 0.01732, "close": 0.01742, "volume": 221054.16, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 0.01734, "high": 0.01734, "low": 0.01721, "close": 0.01727, "volume": 280804.53, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 0.0173, "high": 0.01775, "low": 0.0173, "close": 0.01734, "volume": 634070.02, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 0.01736, "high": 0.01745, "low": 0.0172, "close": 0.01726, "volume": 575213.91, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 0.01728, "high": 0.01728, "low": 0.01713, "close": 0.01718, "volume": 15593.15, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 0.01714, "high": 0.01721, "low": 0.01714, "close": 0.01721, "volume": 101675.69, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 0.0173, "high": 0.0173, "low": 0.0173, "close": 0.0173, "volume": 340.56, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 0.01732, "high": 0.0174, "low": 0.01732, "close": 0.0174, "volume": 26926.48, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 0.01741, "high": 0.01747, "low": 0.01741, "close": 0.01747, "volume": 4176.06, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 0.01749, "high": 0.01754, "low": 0.01749, "close": 0.01754, "volume": 6204.05, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 0.01756, "high": 0.01765, "low": 0.01756, "close": 0.01765, "volume": 16221.01, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 0.01769, "high": 0.01769, "low": 0.0176, "close": 0.01769, "volume": 8080.87, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 0.01765, "high": 0.01765, "low": 0.01755, "close": 0.01755, "volume": 7511.74, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 0.01757, "high": 0.01765, "low": 0.01757, "close": 0.01765, "volume": 21688.21, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 0.01757, "high": 0.01766, "low": 0.01757, "close": 0.01758, "volume": 435591.56, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 0.01749, "high": 0.01749, "low": 0.01734, "close": 0.01739, "volume": 56665.98, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 0.01736, "high": 0.01736, "low": 0.01728, "close": 0.01728, "volume": 34360.41, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 0.01726, "high": 0.01737, "low": 0.01726, "close": 0.01736, "volume": 2295.07, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 0.0173, "high": 0.0173, "low": 0.0173, "close": 0.0173, "volume": 1447.54, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 0.01725, "high": 0.01725, "low": 0.017, "close": 0.017, "volume": 302683.23, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 0.017, "high": 0.01706, "low": 0.017, "close": 0.01706, "volume": 51564.45, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 0.01705, "high": 0.01717, "low": 0.01705, "close": 0.01714, "volume": 278911.34, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 0.01709, "high": 0.01709, "low": 0.01709, "close": 0.01709, "volume": 58.76, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 0.01714, "high": 0.01714, "low": 0.01696, "close": 0.01714, "volume": 88065.92, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 0.01717, "high": 0.01723, "low": 0.01717, "close": 0.01723, "volume": 7481.01, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 0.01724, "high": 0.01745, "low": 0.01724, "close": 0.01745, "volume": 188092.93, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 0.01733, "high": 0.01733, "low": 0.01726, "close": 0.0173, "volume": 42512.12, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 0.0174, "high": 0.0174, "low": 0.0172, "close": 0.01727, "volume": 233639.11, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 0.01728, "high": 0.01734, "low": 0.01726, "close": 0.01734, "volume": 109403.32, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 0.0173, "high": 0.0173, "low": 0.01716, "close": 0.01716, "volume": 87755.4, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 0.01717, "high": 0.0172, "low": 0.01714, "close": 0.01717, "volume": 31069.55, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 0.01716, "high": 0.01716, "low": 0.01709, "close": 0.01711, "volume": 40337.24, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 0.01712, "high": 0.01712, "low": 0.01712, "close": 0.01712, "volume": 4828.54, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 0.01725, "high": 0.01741, "low": 0.01725, "close": 0.01741, "volume": 9820.16, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 0.01738, "high": 0.01756, "low": 0.0173, "close": 0.01756, "volume": 550121.38, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 0.01755, "high": 0.01769, "low": 0.0175, "close": 0.01769, "volume": 312130.45, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 0.0177, "high": 0.0177, "low": 0.01756, "close": 0.01756, "volume": 7391.3, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 0.01765, "high": 0.01767, "low": 0.01746, "close": 0.01765, "volume": 543500.98, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 0.0177, "high": 0.01782, "low": 0.0177, "close": 0.0177, "volume": 29433.27, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 0.01773, "high": 0.0178, "low": 0.01772, "close": 0.0178, "volume": 106063.39, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 0.01776, "high": 0.01776, "low": 0.0174, "close": 0.0174, "volume": 246329.55, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 0.0174, "high": 0.01746, "low": 0.01732, "close": 0.01735, "volume": 959442.09, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 0.01734, "high": 0.01739, "low": 0.01733, "close": 0.01739, "volume": 236349.82, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 0.01739, "high": 0.0174, "low": 0.01724, "close": 0.01724, "volume": 165716.94, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 0.01723, "high": 0.01737, "low": 0.01721, "close": 0.01737, "volume": 20351.36, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 0.01738, "high": 0.01745, "low": 0.01735, "close": 0.01745, "volume": 65145.54, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 0.01742, "high": 0.01742, "low": 0.01733, "close": 0.01736, "volume": 128622.18, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 0.01737, "high": 0.0174, "low": 0.01731, "close": 0.01739, "volume": 33670.1, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 0.0174, "high": 0.01765, "low": 0.01739, "close": 0.01752, "volume": 132268.65, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 0.01755, "high": 0.01775, "low": 0.01755, "close": 0.01775, "volume": 248947.74, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 0.01778, "high": 0.0178, "low": 0.01768, "close": 0.01779, "volume": 277372.21, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 0.01776, "high": 0.01778, "low": 0.01776, "close": 0.01777, "volume": 104892.81, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 0.01776, "high": 0.01781, "low": 0.01776, "close": 0.01781, "volume": 6932.52, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 0.01769, "high": 0.01772, "low": 0.01766, "close": 0.01769, "volume": 702530.88, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 186055.82, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 0.01762, "high": 0.01765, "low": 0.01762, "close": 0.01765, "volume": 2229.16, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.01781, "volume": 106704.35, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 2210.4, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 5000.0, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 0.01773, "high": 0.01777, "low": 0.01771, "close": 0.01772, "volume": 240700.94, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 0.01774, "high": 0.01774, "low": 0.01768, "close": 0.01768, "volume": 384898.15, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 0.01762, "high": 0.01768, "low": 0.0176, "close": 0.01767, "volume": 64028.2, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 0.01768, "high": 0.01781, "low": 0.01758, "close": 0.01775, "volume": 473365.3, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 0.01778, "high": 0.01778, "low": 0.01772, "close": 0.01776, "volume": 99749.95, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 0.01772, "high": 0.01773, "low": 0.01772, "close": 0.01773, "volume": 8947.67, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 3967.81, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 1576.58, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 0.01768, "high": 0.01768, "low": 0.01765, "close": 0.01765, "volume": 108517.06, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 18049.23, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 0.01766, "high": 0.01766, "low": 0.01761, "close": 0.01761, "volume": 262647.72, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 9142.98, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 0.01764, "high": 0.01764, "low": 0.01758, "close": 0.01758, "volume": 8918.27, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 0.01768, "high": 0.01772, "low": 0.01761, "close": 0.01772, "volume": 133779.07, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 0.01772, "high": 0.01772, "low": 0.01768, "close": 0.01768, "volume": 46379.45, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 0.01758, "high": 0.01758, "low": 0.01752, "close": 0.01752, "volume": 47982.64, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 0.01751, "high": 0.01754, "low": 0.01749, "close": 0.01754, "volume": 23561.63, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 0.01748, "high": 0.01748, "low": 0.01747, "close": 0.01747, "volume": 3471.95, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 0.01746, "high": 0.01754, "low": 0.01745, "close": 0.01754, "volume": 49390.84, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 13308.44, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 334.51, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 0.0176, "high": 0.0176, "low": 0.01745, "close": 0.01745, "volume": 21242.95, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 0.01743, "high": 0.01743, "low": 0.01738, "close": 0.01738, "volume": 186186.54, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 0.01738, "high": 0.01738, "low": 0.01738, "close": 0.01738, "volume": 0.0, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 0.01741, "high": 0.01746, "low": 0.01733, "close": 0.01742, "volume": 277308.07, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 0.01741, "high": 0.01741, "low": 0.01735, "close": 0.01735, "volume": 202708.52, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 0.01741, "high": 0.01741, "low": 0.01739, "close": 0.01741, "volume": 49737.66, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 0.01741, "high": 0.01743, "low": 0.01737, "close": 0.01743, "volume": 96002.16, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 0.01743, "high": 0.01743, "low": 0.01732, "close": 0.01739, "volume": 154914.34, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 0.01739, "high": 0.01744, "low": 0.01732, "close": 0.0174, "volume": 289284.71, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 0.01741, "high": 0.01765, "low": 0.0172, "close": 0.01759, "volume": 728847.67, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 0.01763, "high": 0.01763, "low": 0.01733, "close": 0.01745, "volume": 520912.92, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 0.01746, "high": 0.01751, "low": 0.01746, "close": 0.01751, "volume": 79724.26, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 0.01753, "high": 0.01768, "low": 0.01753, "close": 0.01768, "volume": 37026.39, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 0.01766, "high": 0.0177, "low": 0.01766, "close": 0.0177, "volume": 597090.69, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 0.01768, "high": 0.01772, "low": 0.01768, "close": 0.01772, "volume": 30523.24, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 0.01774, "high": 0.01796, "low": 0.01774, "close": 0.01793, "volume": 437900.56, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 448.93, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 0.01789, "high": 0.0179, "low": 0.01759, "close": 0.01775, "volume": 493792.97, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 0.01775, "high": 0.01775, "low": 0.0177, "close": 0.01774, "volume": 79941.52, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 0.0176, "high": 0.0176, "low": 0.01755, "close": 0.01755, "volume": 9267.65, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 391.9, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 0.01752, "high": 0.01752, "low": 0.01745, "close": 0.01745, "volume": 23135.83, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 0.01743, "high": 0.01743, "low": 0.01727, "close": 0.01727, "volume": 46823.09, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 0.01732, "high": 0.01732, "low": 0.01716, "close": 0.01716, "volume": 400187.93, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 0.01723, "high": 0.01723, "low": 0.0172, "close": 0.0172, "volume": 266.18, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 0.01727, "high": 0.0173, "low": 0.01727, "close": 0.01728, "volume": 307585.01, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 0.01718, "high": 0.0172, "low": 0.01708, "close": 0.01713, "volume": 119883.58, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 0.01722, "high": 0.01725, "low": 0.01722, "close": 0.01725, "volume": 11394.57, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 0.01727, "high": 0.01727, "low": 0.01727, "close": 0.01727, "volume": 4447.01, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 0.01717, "high": 0.01717, "low": 0.01717, "close": 0.01717, "volume": 8438.85, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 0.01717, "high": 0.01717, "low": 0.01717, "close": 0.01717, "volume": 0.0, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 0.01721, "high": 0.01721, "low": 0.01717, "close": 0.01717, "volume": 218524.01, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 0.01717, "high": 0.0172, "low": 0.01717, "close": 0.01718, "volume": 348877.44, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 0.01711, "high": 0.01712, "low": 0.01707, "close": 0.01709, "volume": 21169.86, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 0.0171, "high": 0.01714, "low": 0.01702, "close": 0.01714, "volume": 172862.83, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 0.01714, "high": 0.01714, "low": 0.01714, "close": 0.01714, "volume": 0.0, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 0.01714, "high": 0.01719, "low": 0.01714, "close": 0.01719, "volume": 165420.15, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 0.01706, "high": 0.01712, "low": 0.01697, "close": 0.01712, "volume": 187605.9, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 0.01713, "high": 0.01713, "low": 0.01713, "close": 0.01713, "volume": 104.54, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 0.01713, "high": 0.01715, "low": 0.01713, "close": 0.01715, "volume": 43009.61, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 0.01717, "high": 0.01717, "low": 0.01717, "close": 0.01717, "volume": 1769.84, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 0.0172, "high": 0.0172, "low": 0.01705, "close": 0.01715, "volume": 54395.22, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 0.01709, "high": 0.01709, "low": 0.01709, "close": 0.01709, "volume": 9889.98, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 0.01709, "high": 0.01709, "low": 0.01709, "close": 0.01709, "volume": 4915.89, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 0.01709, "high": 0.01709, "low": 0.01709, "close": 0.01709, "volume": 0.0, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 0.01715, "high": 0.01715, "low": 0.01715, "close": 0.01715, "volume": 58.92, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 0.01711, "high": 0.01711, "low": 0.01707, "close": 0.01707, "volume": 7333.18, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 0.01707, "high": 0.01707, "low": 0.01707, "close": 0.01707, "volume": 0.0, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 0.01704, "high": 0.0171, "low": 0.01704, "close": 0.0171, "volume": 3154.93, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 0.01706, "high": 0.01706, "low": 0.01706, "close": 0.01706, "volume": 700.23, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 0.01706, "high": 0.01706, "low": 0.01705, "close": 0.01706, "volume": 33600.79, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 0.01706, "high": 0.01712, "low": 0.01705, "close": 0.01709, "volume": 140095.88, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 0.01709, "high": 0.01709, "low": 0.01709, "close": 0.01709, "volume": 11812.02, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 0.01706, "high": 0.01708, "low": 0.01696, "close": 0.01708, "volume": 166753.18, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 0.01705, "high": 0.01709, "low": 0.01705, "close": 0.01709, "volume": 121488.16, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 0.01712, "high": 0.01714, "low": 0.01709, "close": 0.01709, "volume": 90332.86, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 0.01715, "high": 0.01715, "low": 0.0171, "close": 0.0171, "volume": 72301.63, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 0.01703, "high": 0.01703, "low": 0.01699, "close": 0.01699, "volume": 6093.62, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 0.01697, "high": 0.01697, "low": 0.01696, "close": 0.01696, "volume": 7855.01, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 0.01702, "high": 0.01702, "low": 0.017, "close": 0.017, "volume": 10000.13, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 0.01703, "high": 0.01703, "low": 0.01701, "close": 0.01701, "volume": 140497.99, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 0.01701, "high": 0.01708, "low": 0.01701, "close": 0.01705, "volume": 45261.86, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 0.01705, "high": 0.01705, "low": 0.01705, "close": 0.01705, "volume": 7914.28, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 0.01703, "high": 0.01705, "low": 0.01697, "close": 0.01697, "volume": 166848.4, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 0.01695, "high": 0.01695, "low": 0.01695, "close": 0.01695, "volume": 1778.21, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 0.01695, "high": 0.01695, "low": 0.01695, "close": 0.01695, "volume": 7079.64, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 0.01695, "high": 0.01695, "low": 0.01695, "close": 0.01695, "volume": 0.0, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 0.01698, "high": 0.017, "low": 0.01697, "close": 0.017, "volume": 22763.9, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 0.01696, "high": 0.01699, "low": 0.01694, "close": 0.01694, "volume": 1434.94, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 0.01695, "high": 0.01721, "low": 0.01692, "close": 0.01692, "volume": 401859.95, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 0.01696, "high": 0.01696, "low": 0.01694, "close": 0.01695, "volume": 10401.94, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 0.01694, "high": 0.01694, "low": 0.01694, "close": 0.01694, "volume": 1553.73, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 0.01694, "high": 0.01694, "low": 0.01694, "close": 0.01694, "volume": 0.0, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 0.01695, "high": 0.01695, "low": 0.01694, "close": 0.01694, "volume": 36181.47, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 0.017, "high": 0.01701, "low": 0.01697, "close": 0.01697, "volume": 289641.5, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 0.017, "high": 0.01702, "low": 0.017, "close": 0.01702, "volume": 29413.83, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 0.01703, "high": 0.01703, "low": 0.01699, "close": 0.01699, "volume": 49017.93, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 0.01701, "high": 0.01704, "low": 0.01699, "close": 0.01704, "volume": 139108.1, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 0.01704, "high": 0.01709, "low": 0.01703, "close": 0.01705, "volume": 65546.18, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 0.01705, "high": 0.01708, "low": 0.017, "close": 0.017, "volume": 211410.07, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 0.01706, "high": 0.01706, "low": 0.01704, "close": 0.01704, "volume": 6243.57, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 0.01706, "high": 0.01706, "low": 0.01702, "close": 0.01702, "volume": 171219.01, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 0.01699, "high": 0.017, "low": 0.01699, "close": 0.017, "volume": 1824.16, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 0.017, "high": 0.017, "low": 0.017, "close": 0.017, "volume": 0.0, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 0.017, "high": 0.017, "low": 0.01696, "close": 0.017, "volume": 81682.81, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 0.01696, "high": 0.01696, "low": 0.01694, "close": 0.01694, "volume": 6806.28, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 0.01692, "high": 0.01692, "low": 0.01688, "close": 0.01688, "volume": 38544.46, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 0.01688, "high": 0.01688, "low": 0.01688, "close": 0.01688, "volume": 7564.58, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 0.01687, "high": 0.01687, "low": 0.01683, "close": 0.01683, "volume": 113347.68, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 0.01683, "high": 0.01685, "low": 0.0168, "close": 0.01682, "volume": 137504.45, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 0.01682, "high": 0.01683, "low": 0.01682, "close": 0.01682, "volume": 3671.7, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 0.01682, "high": 0.01684, "low": 0.0168, "close": 0.0168, "volume": 20218.44, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 0.0168, "high": 0.0168, "low": 0.01677, "close": 0.01677, "volume": 19281.49, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 0.01677, "high": 0.01677, "low": 0.01677, "close": 0.01677, "volume": 1167.83, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 0.01684, "high": 0.01684, "low": 0.01684, "close": 0.01684, "volume": 933.33, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 0.01685, "high": 0.01685, "low": 0.01685, "close": 0.01685, "volume": 745.92, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 0.01689, "high": 0.0169, "low": 0.01689, "close": 0.0169, "volume": 8596.14, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 0.0169, "high": 0.01692, "low": 0.01689, "close": 0.01689, "volume": 21430.82, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 0.01689, "high": 0.01693, "low": 0.01688, "close": 0.01688, "volume": 50066.15, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 0.01688, "high": 0.01691, "low": 0.01684, "close": 0.01684, "volume": 17879.89, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 0.01681, "high": 0.01681, "low": 0.01679, "close": 0.01679, "volume": 2251.2, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 0.0168, "high": 0.01684, "low": 0.0168, "close": 0.01682, "volume": 30659.37, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 0.01682, "high": 0.01682, "low": 0.01676, "close": 0.01676, "volume": 3344.54, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 0.01679, "high": 0.01679, "low": 0.01671, "close": 0.01676, "volume": 33823.55, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 0.01679, "high": 0.0168, "low": 0.01662, "close": 0.01662, "volume": 37302.44, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 0.01663, "high": 0.01663, "low": 0.0166, "close": 0.01663, "volume": 16570.58, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 0.01663, "high": 0.01663, "low": 0.01662, "close": 0.01662, "volume": 67305.42, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 0.01663, "high": 0.01668, "low": 0.01663, "close": 0.01668, "volume": 15404.24, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 0.01657, "high": 0.01657, "low": 0.01649, "close": 0.01649, "volume": 73392.25, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 0.01651, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 98714.78, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 0.01661, "high": 0.01669, "low": 0.01661, "close": 0.01669, "volume": 4909.8, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 0.01666, "high": 0.01666, "low": 0.01664, "close": 0.01666, "volume": 15566.57, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 0.01666, "high": 0.01672, "low": 0.01659, "close": 0.01659, "volume": 174647.02, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 0.01659, "high": 0.01659, "low": 0.01657, "close": 0.01657, "volume": 10622.91, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 0.01655, "high": 0.01655, "low": 0.01652, "close": 0.01652, "volume": 24471.51, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 0.01651, "high": 0.01655, "low": 0.01644, "close": 0.01655, "volume": 66601.75, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 0.01654, "high": 0.01654, "low": 0.01654, "close": 0.01654, "volume": 6568.94, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 0.01654, "high": 0.01658, "low": 0.01654, "close": 0.01658, "volume": 85153.67, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 0.01656, "high": 0.01656, "low": 0.01656, "close": 0.01656, "volume": 2514.75, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 0.01656, "high": 0.01656, "low": 0.01656, "close": 0.01656, "volume": 0.0, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 0.01649, "high": 0.01649, "low": 0.01648, "close": 0.01648, "volume": 12268.19, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 0.01648, "high": 0.0165, "low": 0.01648, "close": 0.0165, "volume": 30809.85, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 0.01649, "high": 0.01649, "low": 0.01649, "close": 0.01649, "volume": 15327.44, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 0.01661, "high": 0.0168, "low": 0.01653, "close": 0.01653, "volume": 74279.83, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 0.01664, "high": 0.01664, "low": 0.01662, "close": 0.01662, "volume": 36909.45, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 0.01668, "high": 0.01679, "low": 0.01668, "close": 0.01679, "volume": 15145.36, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 0.01675, "high": 0.01677, "low": 0.01663, "close": 0.01672, "volume": 433294.68, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 0.01673, "high": 0.01679, "low": 0.01653, "close": 0.0167, "volume": 598627.81, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 0.0167, "high": 0.01676, "low": 0.0167, "close": 0.01676, "volume": 95679.47, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 0.01676, "high": 0.01682, "low": 0.01676, "close": 0.01676, "volume": 155278.01, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 0.01671, "high": 0.01673, "low": 0.0167, "close": 0.0167, "volume": 57819.39, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 0.01672, "high": 0.01672, "low": 0.01671, "close": 0.01671, "volume": 5794.54, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 0.01672, "high": 0.01675, "low": 0.01671, "close": 0.01674, "volume": 44424.78, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 0.01672, "high": 0.01676, "low": 0.0167, "close": 0.0167, "volume": 148727.39, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 0.01668, "high": 0.01674, "low": 0.01664, "close": 0.01664, "volume": 18038.67, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 0.01662, "high": 0.01666, "low": 0.01403, "close": 0.01666, "volume": 1629448.62, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 0.01667, "high": 0.0167, "low": 0.01663, "close": 0.01668, "volume": 109007.01, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 0.01663, "high": 0.01665, "low": 0.01635, "close": 0.01661, "volume": 735743.04, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 0.01662, "high": 0.01662, "low": 0.01657, "close": 0.01662, "volume": 289829.08, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 0.01662, "high": 0.01662, "low": 0.01659, "close": 0.01659, "volume": 35567.51, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 0.01659, "high": 0.01659, "low": 0.01659, "close": 0.01659, "volume": 6058.02, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 0.01659, "high": 0.01659, "low": 0.01659, "close": 0.01659, "volume": 0.0, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 0.01655, "high": 0.01662, "low": 0.01653, "close": 0.01662, "volume": 98592.9, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 0.01658, "high": 0.01661, "low": 0.01652, "close": 0.0166, "volume": 91962.45, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 0.01659, "high": 0.01662, "low": 0.01658, "close": 0.01658, "volume": 35538.33, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 0.01659, "high": 0.01665, "low": 0.01659, "close": 0.01664, "volume": 123480.91, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 0.01664, "high": 0.01664, "low": 0.01661, "close": 0.01661, "volume": 6969.57, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 0.0166, "high": 0.0166, "low": 0.01652, "close": 0.0166, "volume": 284648.03, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 0.0166, "high": 0.01663, "low": 0.01651, "close": 0.01656, "volume": 74251.01, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 0.0166, "high": 0.01669, "low": 0.01657, "close": 0.01668, "volume": 150222.78, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 0.0167, "high": 0.0167, "low": 0.01659, "close": 0.01659, "volume": 20629.12, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 0.01659, "high": 0.01659, "low": 0.01652, "close": 0.01656, "volume": 21525.75, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 0.01656, "high": 0.01659, "low": 0.01654, "close": 0.01656, "volume": 70698.92, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 0.01659, "high": 0.01659, "low": 0.01654, "close": 0.01655, "volume": 157009.93, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 0.01652, "high": 0.01652, "low": 0.01641, "close": 0.01641, "volume": 13344.7, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 0.01647, "high": 0.01648, "low": 0.01647, "close": 0.01648, "volume": 7217.2, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 0.01648, "high": 0.01648, "low": 0.01645, "close": 0.01647, "volume": 11720.98, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 0.01656, "high": 0.01661, "low": 0.01653, "close": 0.01661, "volume": 8486.56, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 0.01663, "high": 0.01663, "low": 0.01651, "close": 0.01653, "volume": 97330.1, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 0.01652, "high": 0.01652, "low": 0.01647, "close": 0.01647, "volume": 409187.25, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 0.01646, "high": 0.01651, "low": 0.01645, "close": 0.01651, "volume": 24148.97, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 0.01652, "high": 0.01652, "low": 0.01646, "close": 0.01649, "volume": 39141.41, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 0.01649, "high": 0.01649, "low": 0.01649, "close": 0.01649, "volume": 0.0, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 0.01645, "high": 0.01645, "low": 0.01643, "close": 0.01643, "volume": 19999.97, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 0.01645, "high": 0.01645, "low": 0.01645, "close": 0.01645, "volume": 614.08, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 0.01645, "high": 0.01645, "low": 0.01645, "close": 0.01645, "volume": 0.0, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 0.0165, "high": 0.01662, "low": 0.0165, "close": 0.01662, "volume": 19592.42, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 0.01662, "high": 0.01669, "low": 0.01661, "close": 0.01669, "volume": 180385.81, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 0.0167, "high": 0.01682, "low": 0.0167, "close": 0.01682, "volume": 11511.58, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 0.01675, "high": 0.0168, "low": 0.01669, "close": 0.01669, "volume": 28896.61, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 0.01671, "high": 0.01676, "low": 0.01671, "close": 0.01671, "volume": 68955.23, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 0.01669, "high": 0.01669, "low": 0.01636, "close": 0.01639, "volume": 22540.58, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 0.01642, "high": 0.01643, "low": 0.0164, "close": 0.01642, "volume": 108369.86, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 0.01645, "high": 0.01645, "low": 0.01635, "close": 0.01635, "volume": 492968.69, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 0.01636, "high": 0.01636, "low": 0.01634, "close": 0.01634, "volume": 15396.02, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 0.01633, "high": 0.01637, "low": 0.01628, "close": 0.01634, "volume": 100993.32, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 0.01634, "high": 0.0164, "low": 0.01629, "close": 0.01637, "volume": 168076.67, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 0.0164, "high": 0.01645, "low": 0.01637, "close": 0.01645, "volume": 12517.5, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 0.01644, "high": 0.01644, "low": 0.01637, "close": 0.01637, "volume": 29249.71, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 0.01638, "high": 0.01641, "low": 0.01638, "close": 0.01641, "volume": 5882.23, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 0.0163, "high": 0.01636, "low": 0.0163, "close": 0.01636, "volume": 2280.4, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 0.01645, "high": 0.01647, "low": 0.01645, "close": 0.01645, "volume": 41103.2, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 0.01643, "high": 0.01646, "low": 0.01643, "close": 0.01645, "volume": 16313.36, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 0.01649, "high": 0.01654, "low": 0.01649, "close": 0.0165, "volume": 3107.64, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 0.01643, "high": 0.01643, "low": 0.01638, "close": 0.01643, "volume": 5057.81, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 0.0164, "high": 0.01644, "low": 0.0164, "close": 0.01644, "volume": 3693.94, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 0.01645, "high": 0.01645, "low": 0.01644, "close": 0.01644, "volume": 13610.24, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 0.01644, "high": 0.01644, "low": 0.01644, "close": 0.01644, "volume": 0.0, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 0.01654, "high": 0.01654, "low": 0.01654, "close": 0.01654, "volume": 356.15, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 0.01655, "high": 0.01655, "low": 0.01652, "close": 0.01652, "volume": 275.22, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 0.01656, "high": 0.01661, "low": 0.01656, "close": 0.01661, "volume": 4625.79, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 0.01658, "high": 0.01672, "low": 0.01658, "close": 0.01672, "volume": 10401.02, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 0.01669, "high": 0.01669, "low": 0.01662, "close": 0.01662, "volume": 29422.71, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 0.01662, "high": 0.01665, "low": 0.01661, "close": 0.01665, "volume": 24696.04, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 0.01658, "high": 0.01658, "low": 0.01658, "close": 0.01658, "volume": 18015.21, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 0.01658, "high": 0.01674, "low": 0.01658, "close": 0.0167, "volume": 43905.55, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 0.01675, "high": 0.01686, "low": 0.01672, "close": 0.01679, "volume": 23843.2, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 0.01684, "high": 0.01691, "low": 0.01684, "close": 0.01684, "volume": 18874.52, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 0.01687, "high": 0.0169, "low": 0.01684, "close": 0.0169, "volume": 155739.8, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 0.01684, "high": 0.01684, "low": 0.01679, "close": 0.01679, "volume": 33500.0, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 0.0168, "high": 0.01684, "low": 0.0168, "close": 0.01681, "volume": 42996.42, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 0.01682, "high": 0.01682, "low": 0.01679, "close": 0.0168, "volume": 69618.43, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 0.01687, "high": 0.01687, "low": 0.01678, "close": 0.01679, "volume": 313015.59, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 0.01684, "high": 0.0169, "low": 0.01684, "close": 0.01688, "volume": 73291.68, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 0.01691, "high": 0.01692, "low": 0.01688, "close": 0.01688, "volume": 126549.18, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 0.01691, "high": 0.01696, "low": 0.01688, "close": 0.01688, "volume": 1104060.0, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 0.01692, "high": 0.01695, "low": 0.01692, "close": 0.01695, "volume": 9613.16, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 0.01698, "high": 0.01699, "low": 0.01688, "close": 0.01688, "volume": 351831.88, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 0.01692, "high": 0.01692, "low": 0.01688, "close": 0.01688, "volume": 2797.83, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 0.01688, "high": 0.01688, "low": 0.01683, "close": 0.01685, "volume": 2414657.83, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 0.01688, "high": 0.01688, "low": 0.01686, "close": 0.01687, "volume": 5509.41, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 0.01686, "high": 0.01687, "low": 0.01686, "close": 0.01687, "volume": 10521.2, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 0.0169, "high": 0.01699, "low": 0.0169, "close": 0.01699, "volume": 365540.06, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 0.01699, "high": 0.01699, "low": 0.01699, "close": 0.01699, "volume": 0.0, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 0.0169, "high": 0.01692, "low": 0.01688, "close": 0.01692, "volume": 38545.45, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 0.01692, "high": 0.01692, "low": 0.01692, "close": 0.01692, "volume": 16624.18, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 0.01692, "high": 0.01696, "low": 0.01692, "close": 0.01696, "volume": 5661.62, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 0.01694, "high": 0.01695, "low": 0.01675, "close": 0.01677, "volume": 182910.94, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 0.01679, "high": 0.01686, "low": 0.01678, "close": 0.01678, "volume": 46655.58, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 0.01674, "high": 0.01679, "low": 0.01669, "close": 0.01679, "volume": 39815.2, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 0.01684, "high": 0.01686, "low": 0.01683, "close": 0.01683, "volume": 5147.48, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 0.0168, "high": 0.0168, "low": 0.01679, "close": 0.01679, "volume": 5163.55, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 0.01681, "high": 0.01684, "low": 0.0168, "close": 0.01681, "volume": 65498.95, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 0.01677, "high": 0.01688, "low": 0.01668, "close": 0.01688, "volume": 384951.9, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 0.01687, "high": 0.01687, "low": 0.01681, "close": 0.01685, "volume": 371344.47, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 0.01686, "high": 0.01691, "low": 0.01682, "close": 0.01689, "volume": 733482.37, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 0.01693, "high": 0.01699, "low": 0.01693, "close": 0.01699, "volume": 12020.66, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 0.01699, "high": 0.01703, "low": 0.01696, "close": 0.01697, "volume": 308031.61, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 0.01699, "high": 0.01706, "low": 0.01699, "close": 0.01706, "volume": 257683.97, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 0.01707, "high": 0.01719, "low": 0.01703, "close": 0.01713, "volume": 130541.75, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 0.0171, "high": 0.0171, "low": 0.01701, "close": 0.01701, "volume": 2930.48, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 0.017, "high": 0.017, "low": 0.01699, "close": 0.01699, "volume": 9661.61, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 0.01707, "high": 0.01707, "low": 0.01707, "close": 0.01707, "volume": 878.73, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 0.01704, "high": 0.01705, "low": 0.01701, "close": 0.01701, "volume": 36773.68, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 0.01705, "high": 0.01705, "low": 0.01705, "close": 0.01705, "volume": 118.84, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 0.01699, "high": 0.01701, "low": 0.01699, "close": 0.01701, "volume": 3974.62, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 0.01697, "high": 0.01703, "low": 0.01697, "close": 0.01703, "volume": 1224.77, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 0.01703, "high": 0.01724, "low": 0.01703, "close": 0.01722, "volume": 145086.29, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 0.01725, "high": 0.01747, "low": 0.01725, "close": 0.01743, "volume": 470607.4, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 0.01731, "high": 0.01736, "low": 0.01731, "close": 0.01736, "volume": 23968.91, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 0.01737, "high": 0.01744, "low": 0.01729, "close": 0.01744, "volume": 462688.28, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 0.01744, "high": 0.01752, "low": 0.01738, "close": 0.01749, "volume": 229101.31, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 0.01741, "high": 0.01741, "low": 0.01735, "close": 0.01741, "volume": 25880.63, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 0.01742, "high": 0.01744, "low": 0.01738, "close": 0.01738, "volume": 84692.15, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 0.01735, "high": 0.01736, "low": 0.01733, "close": 0.01733, "volume": 39877.95, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 0.01749, "high": 0.01754, "low": 0.01745, "close": 0.0175, "volume": 204421.06, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 0.01738, "high": 0.01741, "low": 0.01735, "close": 0.01735, "volume": 25294.78, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 0.01737, "high": 0.0174, "low": 0.01736, "close": 0.01736, "volume": 6863.63, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 0.01737, "high": 0.01738, "low": 0.01735, "close": 0.01738, "volume": 34926.95, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 0.01733, "high": 0.01735, "low": 0.01732, "close": 0.01732, "volume": 282886.21, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 0.01732, "high": 0.01735, "low": 0.01731, "close": 0.01731, "volume": 9824.13, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 0.01737, "high": 0.01737, "low": 0.01737, "close": 0.01737, "volume": 863.55, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 0.01736, "high": 0.0174, "low": 0.01731, "close": 0.0174, "volume": 27761.86, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 0.01734, "high": 0.01741, "low": 0.01731, "close": 0.01741, "volume": 9980.33, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 0.01738, "high": 0.01738, "low": 0.01735, "close": 0.01735, "volume": 3192.66, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 0.01735, "high": 0.01735, "low": 0.01735, "close": 0.01735, "volume": 0.0, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 0.01736, "high": 0.01737, "low": 0.01735, "close": 0.01735, "volume": 553.55, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 0.01733, "high": 0.01737, "low": 0.01733, "close": 0.01737, "volume": 5914.14, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 0.01734, "high": 0.01741, "low": 0.01732, "close": 0.01741, "volume": 159096.65, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 30565.67, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 0.01744, "high": 0.01744, "low": 0.01743, "close": 0.01743, "volume": 18822.09, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 0.01735, "high": 0.01735, "low": 0.01734, "close": 0.01734, "volume": 83198.16, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 0.01734, "high": 0.01735, "low": 0.01734, "close": 0.01735, "volume": 2979.48, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 0.01737, "high": 0.01745, "low": 0.01737, "close": 0.01745, "volume": 81555.08, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 0.0174, "high": 0.0174, "low": 0.01739, "close": 0.01739, "volume": 31200.15, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 0.01737, "high": 0.01737, "low": 0.01735, "close": 0.01735, "volume": 34474.33, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 0.01739, "high": 0.01739, "low": 0.01733, "close": 0.01733, "volume": 17231.75, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 0.01734, "high": 0.01734, "low": 0.01726, "close": 0.01726, "volume": 18000.23, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 0.01723, "high": 0.0173, "low": 0.01721, "close": 0.01727, "volume": 10318.98, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 0.01733, "high": 0.01733, "low": 0.01718, "close": 0.01718, "volume": 7350.15, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 0.01719, "high": 0.01719, "low": 0.01704, "close": 0.01705, "volume": 49322.13, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 0.01708, "high": 0.01712, "low": 0.01708, "close": 0.01711, "volume": 33268.21, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 0.01714, "high": 0.01719, "low": 0.01713, "close": 0.01713, "volume": 170220.31, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 0.0171, "high": 0.01719, "low": 0.01704, "close": 0.0171, "volume": 1160164.19, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 0.01715, "high": 0.01719, "low": 0.01713, "close": 0.01719, "volume": 142426.17, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 0.01717, "high": 0.01756, "low": 0.01717, "close": 0.0175, "volume": 824483.83, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 0.01749, "high": 0.01751, "low": 0.01749, "close": 0.01751, "volume": 9630.52, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 0.01746, "high": 0.01746, "low": 0.01736, "close": 0.01744, "volume": 239542.72, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 0.01742, "high": 0.01747, "low": 0.01738, "close": 0.01742, "volume": 142950.4, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 0.01749, "high": 0.0175, "low": 0.01748, "close": 0.01748, "volume": 127971.0, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 0.01751, "high": 0.01767, "low": 0.01751, "close": 0.01765, "volume": 187221.54, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 0.01762, "high": 0.01762, "low": 0.01741, "close": 0.01741, "volume": 723389.23, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 0.01741, "high": 0.01745, "low": 0.01734, "close": 0.01736, "volume": 783673.37, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 0.01737, "high": 0.01751, "low": 0.01737, "close": 0.0175, "volume": 31086.18, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 0.0175, "high": 0.01756, "low": 0.0175, "close": 0.01753, "volume": 357108.92, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 0.01749, "high": 0.01753, "low": 0.01749, "close": 0.01753, "volume": 6544.01, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 0.01759, "high": 0.01769, "low": 0.01759, "close": 0.01767, "volume": 76264.9, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 165.59, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 0.0176, "high": 0.01763, "low": 0.01756, "close": 0.01756, "volume": 321268.5, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 0.01755, "high": 0.01758, "low": 0.01755, "close": 0.01758, "volume": 22321.97, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 0.01761, "high": 0.01764, "low": 0.01756, "close": 0.01756, "volume": 61729.28, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 0.01751, "high": 0.01753, "low": 0.01741, "close": 0.01747, "volume": 289822.2, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 0.01743, "high": 0.01743, "low": 0.01718, "close": 0.01719, "volume": 452339.18, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 0.01719, "high": 0.01727, "low": 0.01711, "close": 0.01721, "volume": 51865.84, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 0.0172, "high": 0.01724, "low": 0.0172, "close": 0.01724, "volume": 31533.93, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 0.01722, "high": 0.01722, "low": 0.01671, "close": 0.01686, "volume": 328414.19, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 0.0168, "high": 0.017, "low": 0.01677, "close": 0.017, "volume": 108399.26, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 0.017, "high": 0.017, "low": 0.01696, "close": 0.01696, "volume": 21759.15, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 0.01693, "high": 0.01693, "low": 0.01675, "close": 0.01684, "volume": 110447.29, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 0.01686, "high": 0.01688, "low": 0.01684, "close": 0.01688, "volume": 14411.25, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 0.01687, "high": 0.01693, "low": 0.01687, "close": 0.01687, "volume": 125530.32, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 0.01691, "high": 0.01694, "low": 0.01689, "close": 0.01694, "volume": 176499.7, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 0.01694, "high": 0.01705, "low": 0.01694, "close": 0.01704, "volume": 10196.58, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 0.01705, "high": 0.01709, "low": 0.01697, "close": 0.01708, "volume": 182196.81, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 0.01709, "high": 0.01717, "low": 0.01708, "close": 0.01714, "volume": 87593.33, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 0.01711, "high": 0.01718, "low": 0.01711, "close": 0.01718, "volume": 5958.07, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 0.01719, "high": 0.01721, "low": 0.01714, "close": 0.01714, "volume": 95786.72, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 0.01714, "high": 0.01714, "low": 0.01714, "close": 0.01714, "volume": 0.0, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 0.01722, "high": 0.01723, "low": 0.01722, "close": 0.01723, "volume": 645.58, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 0.01724, "high": 0.01727, "low": 0.01722, "close": 0.01722, "volume": 88003.08, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 0.01717, "high": 0.01721, "low": 0.01716, "close": 0.0172, "volume": 25340.65, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 0.01716, "high": 0.01716, "low": 0.01716, "close": 0.01716, "volume": 874.12, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 0.01711, "high": 0.01711, "low": 0.01704, "close": 0.01704, "volume": 3015.47, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 0.01702, "high": 0.01708, "low": 0.01702, "close": 0.01708, "volume": 25878.01, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 0.01702, "high": 0.01711, "low": 0.01702, "close": 0.01707, "volume": 43629.44, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 0.01699, "high": 0.01699, "low": 0.0169, "close": 0.0169, "volume": 5919.16, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 0.01697, "high": 0.01697, "low": 0.01688, "close": 0.01688, "volume": 20225.32, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 0.01688, "high": 0.01688, "low": 0.01688, "close": 0.01688, "volume": 0.0, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 0.01703, "high": 0.01703, "low": 0.01703, "close": 0.01703, "volume": 945.81, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 0.01693, "high": 0.01693, "low": 0.01688, "close": 0.01689, "volume": 104217.54, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 0.01689, "high": 0.01689, "low": 0.01689, "close": 0.01689, "volume": 331.09, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 0.01697, "high": 0.01701, "low": 0.01697, "close": 0.01701, "volume": 582949.34, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 0.01701, "high": 0.01702, "low": 0.01686, "close": 0.01688, "volume": 181196.59, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 0.01686, "high": 0.01686, "low": 0.01683, "close": 0.01683, "volume": 54233.67, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 0.01696, "high": 0.01696, "low": 0.01686, "close": 0.01686, "volume": 26454.75, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 0.01685, "high": 0.01685, "low": 0.01633, "close": 0.01649, "volume": 142350.26, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 0.01643, "high": 0.01644, "low": 0.0164, "close": 0.0164, "volume": 25813.01, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 0.01652, "high": 0.01662, "low": 0.01651, "close": 0.01654, "volume": 13906.2, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 0.01657, "high": 0.01659, "low": 0.01657, "close": 0.01657, "volume": 71281.18, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 0.01655, "high": 0.01663, "low": 0.01651, "close": 0.01661, "volume": 217358.11, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 0.01658, "high": 0.01659, "low": 0.01658, "close": 0.01659, "volume": 28394.06, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 0.01659, "high": 0.01659, "low": 0.01659, "close": 0.01659, "volume": 10000.0, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 0.01654, "high": 0.01657, "low": 0.01649, "close": 0.01657, "volume": 91746.45, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 0.01659, "high": 0.0167, "low": 0.01659, "close": 0.0167, "volume": 65023.64, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 0.01666, "high": 0.01666, "low": 0.01666, "close": 0.01666, "volume": 145.61, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 0.01665, "high": 0.01665, "low": 0.01665, "close": 0.01665, "volume": 61.0, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 0.01666, "high": 0.01666, "low": 0.01665, "close": 0.01665, "volume": 86327.68, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 0.01663, "high": 0.01672, "low": 0.01663, "close": 0.0167, "volume": 52498.44, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 0.01664, "high": 0.01668, "low": 0.01663, "close": 0.01668, "volume": 10604.9, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 0.01657, "high": 0.01657, "low": 0.01657, "close": 0.01657, "volume": 4816.58, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 0.01666, "high": 0.01677, "low": 0.01662, "close": 0.01662, "volume": 176870.87, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 0.01662, "high": 0.01671, "low": 0.01649, "close": 0.01668, "volume": 225679.71, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 0.01665, "high": 0.01665, "low": 0.01662, "close": 0.01662, "volume": 24515.07, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 0.01667, "high": 0.01667, "low": 0.01659, "close": 0.01659, "volume": 20690.98, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 0.01669, "high": 0.01679, "low": 0.01669, "close": 0.01678, "volume": 141053.61, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 0.01676, "high": 0.01676, "low": 0.01676, "close": 0.01676, "volume": 221.74, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 0.01672, "high": 0.01677, "low": 0.01672, "close": 0.01677, "volume": 9300.38, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 0.01676, "high": 0.01678, "low": 0.01674, "close": 0.01678, "volume": 21444.7, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 0.01675, "high": 0.01675, "low": 0.01675, "close": 0.01675, "volume": 5981.19, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 0.01671, "high": 0.01678, "low": 0.01669, "close": 0.01675, "volume": 86513.49, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.01663, "volume": 120515.59, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 0.01662, "high": 0.01662, "low": 0.01654, "close": 0.01658, "volume": 16861.89, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 0.01657, "high": 0.01662, "low": 0.01654, "close": 0.01658, "volume": 41159.78, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 0.01659, "high": 0.01664, "low": 0.01659, "close": 0.01664, "volume": 833.41, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 0.01666, "high": 0.01666, "low": 0.01664, "close": 0.01666, "volume": 6055.09, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 0.0166, "high": 0.01665, "low": 0.0166, "close": 0.01665, "volume": 34451.32, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 0.01659, "high": 0.01659, "low": 0.01658, "close": 0.01658, "volume": 3138.47, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 0.01666, "high": 0.01666, "low": 0.01661, "close": 0.01661, "volume": 21200.48, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 0.01661, "high": 0.01661, "low": 0.01661, "close": 0.01661, "volume": 0.0, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 0.01663, "high": 0.0167, "low": 0.01662, "close": 0.0167, "volume": 3428.57, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 0.0167, "high": 0.0167, "low": 0.0167, "close": 0.0167, "volume": 0.0, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 0.01664, "high": 0.01666, "low": 0.01664, "close": 0.01666, "volume": 23766.61, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 0.01666, "high": 0.01676, "low": 0.01666, "close": 0.01676, "volume": 430978.48, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 0.01677, "high": 0.01679, "low": 0.01677, "close": 0.01677, "volume": 35958.19, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 0.01677, "high": 0.01677, "low": 0.01657, "close": 0.01667, "volume": 39431.37, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 0.01669, "high": 0.01671, "low": 0.01663, "close": 0.01663, "volume": 32572.25, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 0.01659, "high": 0.0167, "low": 0.01658, "close": 0.01669, "volume": 319798.98, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 0.0167, "high": 0.01671, "low": 0.01665, "close": 0.01665, "volume": 62534.5, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 0.01669, "high": 0.01671, "low": 0.01665, "close": 0.0167, "volume": 313784.97, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 0.01672, "high": 0.01672, "low": 0.01669, "close": 0.01669, "volume": 29764.05, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 0.01669, "high": 0.01669, "low": 0.01663, "close": 0.01668, "volume": 164468.87, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 0.01666, "high": 0.01667, "low": 0.01662, "close": 0.01662, "volume": 36202.13, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 0.01666, "high": 0.01668, "low": 0.01662, "close": 0.01664, "volume": 24692.75, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 0.01659, "high": 0.01665, "low": 0.01659, "close": 0.01662, "volume": 27351.38, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 0.01663, "high": 0.0167, "low": 0.01662, "close": 0.0167, "volume": 117237.5, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 0.01668, "high": 0.0167, "low": 0.01665, "close": 0.01667, "volume": 109377.64, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 0.01665, "high": 0.01668, "low": 0.01665, "close": 0.01665, "volume": 66619.97, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 0.0166, "high": 0.0166, "low": 0.01654, "close": 0.01654, "volume": 4623.19, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 0.01659, "high": 0.01664, "low": 0.01658, "close": 0.01664, "volume": 9773.21, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 0.01662, "high": 0.01666, "low": 0.01662, "close": 0.01666, "volume": 55160.21, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 0.0167, "high": 0.0167, "low": 0.0167, "close": 0.0167, "volume": 352.71, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 0.0167, "high": 0.01672, "low": 0.01668, "close": 0.01669, "volume": 21077.02, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 0.01666, "high": 0.01669, "low": 0.01665, "close": 0.01669, "volume": 22327.14, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 0.01669, "high": 0.01669, "low": 0.01669, "close": 0.01669, "volume": 599.16, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 0.01664, "high": 0.01664, "low": 0.01663, "close": 0.01663, "volume": 7285.5, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 0.01664, "high": 0.01664, "low": 0.01657, "close": 0.01657, "volume": 13928.71, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 0.01663, "high": 0.01669, "low": 0.01662, "close": 0.01663, "volume": 15691.81, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 0.01661, "high": 0.01668, "low": 0.01661, "close": 0.01668, "volume": 4906.51, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 49328.97, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 0.01677, "high": 0.01679, "low": 0.01671, "close": 0.01679, "volume": 17500.1, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 0.01679, "high": 0.01684, "low": 0.01679, "close": 0.01684, "volume": 66430.52, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 0.01684, "high": 0.01684, "low": 0.01682, "close": 0.01683, "volume": 96541.74, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 0.01683, "high": 0.01689, "low": 0.01683, "close": 0.01689, "volume": 84553.1, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 0.01688, "high": 0.01688, "low": 0.01688, "close": 0.01688, "volume": 1050.37, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 0.0168, "high": 0.01696, "low": 0.0168, "close": 0.01694, "volume": 54170.75, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 0.0169, "high": 0.01692, "low": 0.0169, "close": 0.01691, "volume": 25745.45, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 0.01691, "high": 0.01691, "low": 0.01681, "close": 0.01681, "volume": 74887.57, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 0.01687, "high": 0.01687, "low": 0.01687, "close": 0.01687, "volume": 5730.22, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 0.01686, "high": 0.01686, "low": 0.01681, "close": 0.01683, "volume": 3811.49, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 0.01684, "high": 0.01684, "low": 0.01677, "close": 0.0168, "volume": 64204.5, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 0.01676, "high": 0.01681, "low": 0.01674, "close": 0.01676, "volume": 58308.91, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 0.01676, "high": 0.01676, "low": 0.01676, "close": 0.01676, "volume": 0.0, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 0.01676, "high": 0.01676, "low": 0.01676, "close": 0.01676, "volume": 0.0, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 0.01672, "high": 0.01672, "low": 0.01668, "close": 0.01668, "volume": 6411.8, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 0.01668, "high": 0.01668, "low": 0.01668, "close": 0.01668, "volume": 0.0, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 0.01674, "high": 0.01679, "low": 0.01674, "close": 0.01679, "volume": 28913.88, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 0.01679, "high": 0.01679, "low": 0.01679, "close": 0.01679, "volume": 0.0, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 0.01682, "high": 0.01683, "low": 0.01679, "close": 0.01683, "volume": 8108.34, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 0.01684, "high": 0.01693, "low": 0.01684, "close": 0.01693, "volume": 16520.85, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 0.01689, "high": 0.01693, "low": 0.01689, "close": 0.01693, "volume": 6417.97, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 0.01692, "high": 0.01692, "low": 0.01692, "close": 0.01692, "volume": 15839.26, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 0.0169, "high": 0.01695, "low": 0.0169, "close": 0.01691, "volume": 133402.23, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 0.01689, "high": 0.01689, "low": 0.01683, "close": 0.01683, "volume": 8380.04, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 0.01684, "high": 0.01684, "low": 0.01682, "close": 0.01682, "volume": 37327.79, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 0.01686, "high": 0.01687, "low": 0.01686, "close": 0.01687, "volume": 60581.98, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 0.01687, "high": 0.01693, "low": 0.01684, "close": 0.01693, "volume": 157005.99, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 0.01691, "high": 0.01692, "low": 0.01691, "close": 0.01691, "volume": 22900.79, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 0.01696, "high": 0.01698, "low": 0.01695, "close": 0.01695, "volume": 11766.58, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 0.01698, "high": 0.01704, "low": 0.01698, "close": 0.01699, "volume": 10601.01, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 0.017, "high": 0.01703, "low": 0.017, "close": 0.01702, "volume": 5575.92, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 0.01702, "high": 0.01702, "low": 0.01699, "close": 0.017, "volume": 27737.3, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 0.017, "high": 0.01711, "low": 0.017, "close": 0.01701, "volume": 66840.75, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 0.01701, "high": 0.01705, "low": 0.01701, "close": 0.01705, "volume": 4987.58, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 0.01711, "high": 0.01715, "low": 0.01711, "close": 0.01714, "volume": 107429.95, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 0.0171, "high": 0.01714, "low": 0.01708, "close": 0.01714, "volume": 24949.22, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 0.01707, "high": 0.01707, "low": 0.01707, "close": 0.01707, "volume": 2978.73, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 0.01705, "high": 0.01707, "low": 0.01702, "close": 0.01704, "volume": 20307.75, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 0.01716, "high": 0.01716, "low": 0.01704, "close": 0.01705, "volume": 6615.59, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 0.017, "high": 0.017, "low": 0.01696, "close": 0.01696, "volume": 101322.1, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 0.01703, "high": 0.01703, "low": 0.01702, "close": 0.01702, "volume": 6580.0, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 0.01702, "high": 0.01702, "low": 0.01699, "close": 0.01699, "volume": 5690.03, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 0.01695, "high": 0.01695, "low": 0.01687, "close": 0.01687, "volume": 4723.32, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 0.0169, "high": 0.01693, "low": 0.0169, "close": 0.01693, "volume": 9193.72, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 0.01692, "high": 0.01692, "low": 0.01692, "close": 0.01692, "volume": 5601.16, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 0.01692, "high": 0.01701, "low": 0.01687, "close": 0.01701, "volume": 12346.93, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 0.01695, "high": 0.01703, "low": 0.01693, "close": 0.01703, "volume": 12652.42, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 0.01705, "high": 0.01708, "low": 0.01704, "close": 0.01705, "volume": 12456.37, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 0.0171, "high": 0.01712, "low": 0.01704, "close": 0.01706, "volume": 53618.68, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 0.01705, "high": 0.01705, "low": 0.01704, "close": 0.01704, "volume": 29473.22, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 0.01703, "high": 0.01703, "low": 0.017, "close": 0.017, "volume": 10859.46, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 0.017, "high": 0.017, "low": 0.017, "close": 0.017, "volume": 0.0, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 0.017, "high": 0.01709, "low": 0.01698, "close": 0.01705, "volume": 58193.08, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 0.01706, "high": 0.01706, "low": 0.01705, "close": 0.01705, "volume": 29325.51, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 0.0171, "high": 0.0171, "low": 0.01705, "close": 0.01707, "volume": 27891.22, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 0.0171, "high": 0.0171, "low": 0.01709, "close": 0.01709, "volume": 4174.12, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 0.01713, "high": 0.01713, "low": 0.01704, "close": 0.01705, "volume": 960.54, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 0.01698, "high": 0.01699, "low": 0.01697, "close": 0.01697, "volume": 14564.29, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 0.017, "high": 0.017, "low": 0.017, "close": 0.017, "volume": 349.87, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 0.01699, "high": 0.01699, "low": 0.01699, "close": 0.01699, "volume": 2335.53, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 0.01699, "high": 0.01699, "low": 0.01699, "close": 0.01699, "volume": 598.18, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 0.01697, "high": 0.01698, "low": 0.01688, "close": 0.01688, "volume": 12713.53, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 0.01689, "high": 0.0169, "low": 0.01689, "close": 0.0169, "volume": 9859.53, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 0.01692, "high": 0.01692, "low": 0.01685, "close": 0.01685, "volume": 1628.68, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 0.01685, "high": 0.01685, "low": 0.01676, "close": 0.01676, "volume": 2568.86, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 0.01675, "high": 0.01675, "low": 0.01637, "close": 0.01637, "volume": 745127.5, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 0.01637, "high": 0.01637, "low": 0.01637, "close": 0.01637, "volume": 0.0, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 0.01645, "high": 0.01645, "low": 0.01645, "close": 0.01645, "volume": 15026.34, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 0.01647, "high": 0.01654, "low": 0.01647, "close": 0.01654, "volume": 8606.07, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 0.0165, "high": 0.0165, "low": 0.01645, "close": 0.01645, "volume": 7631.9, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 0.01653, "high": 0.01655, "low": 0.0165, "close": 0.0165, "volume": 184824.1, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 0.0165, "high": 0.01651, "low": 0.0165, "close": 0.0165, "volume": 1779151.68, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 0.0165, "high": 0.0165, "low": 0.01622, "close": 0.01622, "volume": 1216049.08, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 0.01625, "high": 0.01639, "low": 0.01625, "close": 0.01639, "volume": 71144.98, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.01651, "volume": 723504.26, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 0.01648, "high": 0.01649, "low": 0.01648, "close": 0.01649, "volume": 25162.21, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 0.01645, "high": 0.01646, "low": 0.01645, "close": 0.01646, "volume": 10916.47, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 0.01643, "high": 0.01643, "low": 0.01643, "close": 0.01643, "volume": 355.28, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 0.01643, "high": 0.01643, "low": 0.01643, "close": 0.01643, "volume": 0.0, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 0.01652, "high": 0.01652, "low": 0.01652, "close": 0.01652, "volume": 790.55, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 0.01656, "high": 0.01665, "low": 0.01656, "close": 0.01665, "volume": 207372.22, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 0.01668, "high": 0.0167, "low": 0.01662, "close": 0.0167, "volume": 140781.68, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 0.01672, "high": 0.01675, "low": 0.01664, "close": 0.01675, "volume": 3073.29, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 0.01677, "high": 0.01678, "low": 0.0167, "close": 0.0167, "volume": 1503.16, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 0.01665, "high": 0.0172, "low": 0.01665, "close": 0.01667, "volume": 477612.54, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 0.01673, "high": 0.01673, "low": 0.01673, "close": 0.01673, "volume": 642.64, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 0.01671, "high": 0.01671, "low": 0.01671, "close": 0.01671, "volume": 3506.76, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 0.01671, "high": 0.01671, "low": 0.01671, "close": 0.01671, "volume": 0.0, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 0.01677, "high": 0.01678, "low": 0.01677, "close": 0.01678, "volume": 922.43, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 0.01682, "high": 0.01686, "low": 0.01678, "close": 0.01686, "volume": 7354.94, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 0.01689, "high": 0.01693, "low": 0.01687, "close": 0.01687, "volume": 34450.07, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 0.01678, "high": 0.01678, "low": 0.01676, "close": 0.01676, "volume": 696.16, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 0.01674, "high": 0.01674, "low": 0.01669, "close": 0.01669, "volume": 1638.41, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 0.01667, "high": 0.01669, "low": 0.01664, "close": 0.01668, "volume": 65562.24, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 0.01675, "high": 0.01682, "low": 0.01667, "close": 0.01667, "volume": 587059.34, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 0.0167, "high": 0.01672, "low": 0.01661, "close": 0.01661, "volume": 141248.08, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 0.01661, "high": 0.01672, "low": 0.01661, "close": 0.01663, "volume": 74171.82, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 0.0166, "high": 0.01662, "low": 0.0166, "close": 0.0166, "volume": 4374.1, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 0.01657, "high": 0.01662, "low": 0.01655, "close": 0.01662, "volume": 16390.69, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 0.01663, "high": 0.01667, "low": 0.01661, "close": 0.01667, "volume": 76261.48, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 0.0167, "high": 0.0167, "low": 0.01655, "close": 0.01662, "volume": 86059.58, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 0.01662, "high": 0.01669, "low": 0.01662, "close": 0.01669, "volume": 4667.45, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 0.0167, "high": 0.01677, "low": 0.0167, "close": 0.01671, "volume": 22666.71, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 0.01667, "high": 0.01667, "low": 0.0166, "close": 0.0166, "volume": 56001.22, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 0.0166, "high": 0.01662, "low": 0.01654, "close": 0.01662, "volume": 65570.75, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 0.01662, "high": 0.01667, "low": 0.01662, "close": 0.01667, "volume": 45627.36, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 0.01663, "high": 0.01663, "low": 0.01636, "close": 0.01636, "volume": 118999.39, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 0.01645, "high": 0.01648, "low": 0.01639, "close": 0.01639, "volume": 69230.91, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 0.01638, "high": 0.01649, "low": 0.01638, "close": 0.01648, "volume": 67831.06, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 0.01648, "high": 0.01648, "low": 0.01641, "close": 0.01641, "volume": 332178.35, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 0.01641, "high": 0.01644, "low": 0.01641, "close": 0.01642, "volume": 40712.54, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 0.01638, "high": 0.0164, "low": 0.01637, "close": 0.0164, "volume": 17179.22, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 0.01641, "high": 0.01645, "low": 0.01641, "close": 0.01645, "volume": 24193.53, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 0.01652, "high": 0.01656, "low": 0.0165, "close": 0.01656, "volume": 29433.27, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 0.0165, "high": 0.0165, "low": 0.0165, "close": 0.0165, "volume": 3162.0, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 0.01647, "high": 0.01649, "low": 0.01646, "close": 0.01649, "volume": 27253.33, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 0.01641, "high": 0.01641, "low": 0.01639, "close": 0.01639, "volume": 711.86, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 0.01637, "high": 0.0164, "low": 0.01634, "close": 0.0164, "volume": 30316.84, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 0.01639, "high": 0.01639, "low": 0.01634, "close": 0.01634, "volume": 37748.0, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 0.01635, "high": 0.01635, "low": 0.01616, "close": 0.0162, "volume": 170232.56, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 0.01615, "high": 0.01615, "low": 0.01604, "close": 0.01604, "volume": 182262.51, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 0.0161, "high": 0.01612, "low": 0.0161, "close": 0.01612, "volume": 49044.55, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 0.0161, "high": 0.01618, "low": 0.01609, "close": 0.01618, "volume": 83826.26, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 0.01618, "high": 0.01627, "low": 0.01617, "close": 0.01623, "volume": 61392.23, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 0.01621, "high": 0.01624, "low": 0.0162, "close": 0.01624, "volume": 17680.35, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 0.0162, "high": 0.0162, "low": 0.0162, "close": 0.0162, "volume": 1736.26, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 0.0162, "high": 0.01624, "low": 0.01619, "close": 0.0162, "volume": 10313.08, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 0.01617, "high": 0.01618, "low": 0.01617, "close": 0.01618, "volume": 19704.9, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 0.01616, "high": 0.01623, "low": 0.01613, "close": 0.0162, "volume": 107809.17, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 0.01617, "high": 0.01617, "low": 0.01617, "close": 0.01617, "volume": 27495.84, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 0.01626, "high": 0.01645, "low": 0.01626, "close": 0.01639, "volume": 149140.53, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 0.01642, "high": 0.01642, "low": 0.01636, "close": 0.01636, "volume": 7343.47, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 0.01635, "high": 0.01635, "low": 0.01634, "close": 0.01635, "volume": 33551.25, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 0.01632, "high": 0.01632, "low": 0.01628, "close": 0.01628, "volume": 9303.37, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 0.01639, "high": 0.01639, "low": 0.01639, "close": 0.01639, "volume": 1535.62, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 0.01639, "high": 0.01639, "low": 0.01639, "close": 0.01639, "volume": 0.0, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 0.01627, "high": 0.01627, "low": 0.01627, "close": 0.01627, "volume": 13029.36, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 0.01627, "high": 0.01627, "low": 0.01607, "close": 0.01607, "volume": 60397.21, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 0.01608, "high": 0.01608, "low": 0.01607, "close": 0.01607, "volume": 22757.63, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 0.01616, "high": 0.01626, "low": 0.01615, "close": 0.01626, "volume": 12309.27, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 0.01627, "high": 0.01633, "low": 0.01625, "close": 0.01625, "volume": 13972.44, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 0.01629, "high": 0.01631, "low": 0.01628, "close": 0.01631, "volume": 8142.0, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 0.01627, "high": 0.01636, "low": 0.01627, "close": 0.01636, "volume": 96897.8, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 0.01632, "high": 0.01632, "low": 0.01628, "close": 0.01628, "volume": 54899.07, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 0.01632, "high": 0.01632, "low": 0.01621, "close": 0.01627, "volume": 43572.05, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 0.01622, "high": 0.01622, "low": 0.0162, "close": 0.0162, "volume": 56109.36, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 0.01626, "high": 0.01626, "low": 0.01621, "close": 0.01621, "volume": 4799.88, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 0.01624, "high": 0.01625, "low": 0.01619, "close": 0.0162, "volume": 89961.22, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 0.0162, "high": 0.01634, "low": 0.0162, "close": 0.01629, "volume": 36472.65, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 0.01633, "high": 0.01636, "low": 0.01633, "close": 0.01635, "volume": 14893.79, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 0.01633, "high": 0.01633, "low": 0.01633, "close": 0.01633, "volume": 11638.03, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 0.01633, "high": 0.01636, "low": 0.01632, "close": 0.01636, "volume": 27639.01, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 0.01635, "high": 0.01638, "low": 0.01635, "close": 0.01635, "volume": 5770.12, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 0.01638, "high": 0.01638, "low": 0.01638, "close": 0.01638, "volume": 936.31, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 0.01633, "high": 0.01634, "low": 0.01628, "close": 0.01634, "volume": 174926.04, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 0.01637, "high": 0.01637, "low": 0.01628, "close": 0.01628, "volume": 21743.96, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 0.01628, "high": 0.01635, "low": 0.01628, "close": 0.01635, "volume": 77968.59, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 0.01636, "high": 0.01637, "low": 0.01636, "close": 0.01637, "volume": 1124.68, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 0.01634, "high": 0.01635, "low": 0.01634, "close": 0.01635, "volume": 5867.52, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 0.01634, "high": 0.0164, "low": 0.01634, "close": 0.0164, "volume": 17339.99, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 0.01632, "high": 0.01632, "low": 0.01632, "close": 0.01632, "volume": 20003.05, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 0.01631, "high": 0.01631, "low": 0.01631, "close": 0.01631, "volume": 3523.61, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 0.01625, "high": 0.01625, "low": 0.01625, "close": 0.01625, "volume": 359.22, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 0.01634, "high": 0.01635, "low": 0.01634, "close": 0.01635, "volume": 7225.97, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 0.0164, "high": 0.01643, "low": 0.0164, "close": 0.01643, "volume": 717.77, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 0.01643, "high": 0.01643, "low": 0.01643, "close": 0.01643, "volume": 22919.43, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 0.01638, "high": 0.01638, "low": 0.01634, "close": 0.01634, "volume": 61589.44, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 0.01639, "high": 0.0164, "low": 0.01635, "close": 0.01636, "volume": 81037.06, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 0.01636, "high": 0.01636, "low": 0.01636, "close": 0.01636, "volume": 0.0, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 0.01634, "high": 0.01634, "low": 0.01631, "close": 0.01632, "volume": 60071.56, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 0.01633, "high": 0.01633, "low": 0.01629, "close": 0.01629, "volume": 30624.2, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 0.01632, "high": 0.01632, "low": 0.01628, "close": 0.01628, "volume": 5292.13, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 0.0163, "high": 0.01638, "low": 0.0163, "close": 0.01637, "volume": 4382.22, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 0.01643, "high": 0.01652, "low": 0.01643, "close": 0.01645, "volume": 14363.46, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 0.0165, "high": 0.0165, "low": 0.01646, "close": 0.01646, "volume": 13251.9, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 0.01639, "high": 0.01639, "low": 0.01635, "close": 0.01635, "volume": 4357.42, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 0.01638, "high": 0.01642, "low": 0.01637, "close": 0.01642, "volume": 50175.47, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 0.01637, "high": 0.01637, "low": 0.01635, "close": 0.01635, "volume": 54093.27, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 0.01635, "high": 0.01637, "low": 0.01635, "close": 0.01637, "volume": 7283.06, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 0.01638, "high": 0.01654, "low": 0.01637, "close": 0.01651, "volume": 960151.94, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 0.0165, "high": 0.0165, "low": 0.01649, "close": 0.01649, "volume": 55921.65, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 0.01649, "high": 0.0165, "low": 0.01649, "close": 0.0165, "volume": 30628.44, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 0.01648, "high": 0.01648, "low": 0.01646, "close": 0.01646, "volume": 21450.22, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 0.01648, "high": 0.01648, "low": 0.01648, "close": 0.01648, "volume": 1000.0, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 0.01648, "high": 0.01648, "low": 0.01648, "close": 0.01648, "volume": 0.0, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 0.01648, "high": 0.01648, "low": 0.01648, "close": 0.01648, "volume": 0.0, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 0.0165, "high": 0.01651, "low": 0.0165, "close": 0.01651, "volume": 20955.87, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 0.01651, "high": 0.01651, "low": 0.01651, "close": 0.01651, "volume": 0.0, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 0.01652, "high": 0.01652, "low": 0.01652, "close": 0.01652, "volume": 91.0, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 0.01651, "high": 0.01651, "low": 0.01651, "close": 0.01651, "volume": 5294.6, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 0.01651, "high": 0.01651, "low": 0.01647, "close": 0.01647, "volume": 390782.04, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 0.01648, "high": 0.01648, "low": 0.01648, "close": 0.01648, "volume": 165098.46, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 0.01648, "high": 0.01648, "low": 0.01645, "close": 0.01645, "volume": 470413.78, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 0.01649, "high": 0.01649, "low": 0.01648, "close": 0.01648, "volume": 18158.77, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 0.01651, "high": 0.01651, "low": 0.0164, "close": 0.01644, "volume": 500541.91, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 0.01645, "high": 0.01646, "low": 0.01643, "close": 0.01646, "volume": 59455.06, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 0.01641, "high": 0.01641, "low": 0.01641, "close": 0.01641, "volume": 13831.78, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 0.01642, "high": 0.01642, "low": 0.01639, "close": 0.01639, "volume": 37458.38, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 0.01637, "high": 0.0164, "low": 0.01633, "close": 0.01633, "volume": 77870.29, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 0.01638, "high": 0.0164, "low": 0.01637, "close": 0.01638, "volume": 76915.88, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 0.01634, "high": 0.01634, "low": 0.01634, "close": 0.01634, "volume": 1681.36, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 0.01634, "high": 0.01645, "low": 0.01632, "close": 0.01645, "volume": 384281.35, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 0.01647, "high": 0.01654, "low": 0.01645, "close": 0.01654, "volume": 12872.37, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 0.01654, "high": 0.01654, "low": 0.01654, "close": 0.01654, "volume": 17814.1, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 0.01654, "high": 0.01656, "low": 0.01654, "close": 0.01656, "volume": 174782.07, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 0.01658, "high": 0.01658, "low": 0.01655, "close": 0.01655, "volume": 30126.43, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 0.01657, "high": 0.01657, "low": 0.01655, "close": 0.01655, "volume": 45255.47, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 0.01657, "high": 0.01657, "low": 0.01657, "close": 0.01657, "volume": 19218.76, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 0.01658, "high": 0.0166, "low": 0.01658, "close": 0.0166, "volume": 6984.25, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 0.01661, "high": 0.01662, "low": 0.01661, "close": 0.01662, "volume": 8754.63, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 0.01655, "high": 0.01656, "low": 0.01652, "close": 0.01656, "volume": 6294.53, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 0.01656, "high": 0.01656, "low": 0.01656, "close": 0.01656, "volume": 0.0, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 0.01656, "high": 0.01656, "low": 0.01656, "close": 0.01656, "volume": 0.0, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 0.01654, "high": 0.01654, "low": 0.01654, "close": 0.01654, "volume": 14124.28, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 0.01653, "high": 0.01654, "low": 0.01653, "close": 0.01654, "volume": 24985.27, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 0.01653, "high": 0.01656, "low": 0.01653, "close": 0.01653, "volume": 19562.41, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 0.01653, "high": 0.01656, "low": 0.01653, "close": 0.01656, "volume": 7187.1, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 0.01658, "high": 0.01658, "low": 0.01658, "close": 0.01658, "volume": 1718.12, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 0.01658, "high": 0.01661, "low": 0.01656, "close": 0.0166, "volume": 31928.41, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 0.01658, "high": 0.01658, "low": 0.01656, "close": 0.01656, "volume": 44987.12, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 0.01653, "high": 0.01658, "low": 0.0165, "close": 0.01655, "volume": 31013.84, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 0.01653, "high": 0.01653, "low": 0.01653, "close": 0.01653, "volume": 40369.27, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 0.01653, "high": 0.01656, "low": 0.01647, "close": 0.01647, "volume": 32564.76, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 0.01647, "high": 0.01649, "low": 0.01643, "close": 0.01645, "volume": 40384.67, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 0.01648, "high": 0.01648, "low": 0.01645, "close": 0.01645, "volume": 3660.13, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 0.01645, "high": 0.01653, "low": 0.01645, "close": 0.01653, "volume": 114641.33, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 0.01652, "high": 0.01652, "low": 0.01651, "close": 0.01651, "volume": 3073.74, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 0.01653, "high": 0.01655, "low": 0.01653, "close": 0.01655, "volume": 2620.39, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 0.01655, "high": 0.01657, "low": 0.01648, "close": 0.01654, "volume": 338340.14, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 0.01655, "high": 0.01691, "low": 0.01655, "close": 0.01676, "volume": 797148.71, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 0.01684, "high": 0.01686, "low": 0.0168, "close": 0.01681, "volume": 97480.63, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 0.01688, "high": 0.01691, "low": 0.01687, "close": 0.01687, "volume": 111797.48, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 0.01691, "high": 0.01691, "low": 0.01691, "close": 0.01691, "volume": 66.23, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 0.01691, "high": 0.01691, "low": 0.01691, "close": 0.01691, "volume": 0.0, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 0.01691, "high": 0.01691, "low": 0.01691, "close": 0.01691, "volume": 0.0, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 0.01687, "high": 0.01692, "low": 0.01685, "close": 0.01692, "volume": 511816.28, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 0.01693, "high": 0.01693, "low": 0.01687, "close": 0.01692, "volume": 91927.12, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 0.01688, "high": 0.0172, "low": 0.01671, "close": 0.0169, "volume": 4385613.79, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 0.01685, "high": 0.01687, "low": 0.01676, "close": 0.01683, "volume": 68991.21, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 0.01686, "high": 0.01686, "low": 0.01669, "close": 0.01671, "volume": 122032.85, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 0.01668, "high": 0.0167, "low": 0.01668, "close": 0.01669, "volume": 54330.59, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 0.01668, "high": 0.01688, "low": 0.01667, "close": 0.01671, "volume": 501739.1, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 0.01669, "high": 0.01676, "low": 0.01669, "close": 0.01676, "volume": 297203.59, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 0.01675, "high": 0.01677, "low": 0.01669, "close": 0.01669, "volume": 34895.8, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 0.01669, "high": 0.01669, "low": 0.01663, "close": 0.01663, "volume": 126374.17, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 0.01664, "high": 0.01667, "low": 0.01664, "close": 0.01667, "volume": 116808.36, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 0.01666, "high": 0.01676, "low": 0.01666, "close": 0.01674, "volume": 126307.74, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 0.0167, "high": 0.01673, "low": 0.01668, "close": 0.01671, "volume": 69456.92, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 0.01671, "high": 0.01672, "low": 0.01666, "close": 0.01669, "volume": 19210.91, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 0.01663, "high": 0.0167, "low": 0.01663, "close": 0.01667, "volume": 15502.8, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 0.01667, "high": 0.01667, "low": 0.01667, "close": 0.01667, "volume": 0.0, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 0.01668, "high": 0.01669, "low": 0.01665, "close": 0.01665, "volume": 17066.05, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 0.01662, "high": 0.01667, "low": 0.0166, "close": 0.01667, "volume": 118882.38, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 0.01667, "high": 0.01667, "low": 0.01667, "close": 0.01667, "volume": 0.0, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 0.01662, "high": 0.01662, "low": 0.01662, "close": 0.01662, "volume": 11978.69, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 0.01667, "high": 0.01667, "low": 0.01667, "close": 0.01667, "volume": 14251.83, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 0.0167, "high": 0.0167, "low": 0.01662, "close": 0.01662, "volume": 3154.14, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 0.01662, "high": 0.01662, "low": 0.01662, "close": 0.01662, "volume": 0.0, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 0.01665, "high": 0.01666, "low": 0.01663, "close": 0.01663, "volume": 9821.53, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 0.01663, "high": 0.01663, "low": 0.01663, "close": 0.01663, "volume": 0.0, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 0.01663, "high": 0.01663, "low": 0.01651, "close": 0.01651, "volume": 51274.86, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 0.0165, "high": 0.01661, "low": 0.0163, "close": 0.01645, "volume": 182034.27, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 0.01645, "high": 0.01652, "low": 0.01645, "close": 0.01649, "volume": 40233.83, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 0.01654, "high": 0.0166, "low": 0.01653, "close": 0.0166, "volume": 173371.2, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 0.01656, "high": 0.0166, "low": 0.01654, "close": 0.01654, "volume": 17191.18, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 0.01655, "high": 0.01655, "low": 0.01647, "close": 0.01648, "volume": 36385.6, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 0.01653, "high": 0.01653, "low": 0.01639, "close": 0.01639, "volume": 569606.79, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 0.01644, "high": 0.0165, "low": 0.01642, "close": 0.0165, "volume": 77421.98, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 0.01646, "high": 0.01646, "low": 0.01645, "close": 0.01645, "volume": 26856.42, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 0.01645, "high": 0.01647, "low": 0.01644, "close": 0.01645, "volume": 38821.13, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 0.01649, "high": 0.0165, "low": 0.01644, "close": 0.01644, "volume": 127571.76, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 0.01652, "high": 0.01656, "low": 0.01652, "close": 0.01656, "volume": 3241.92, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 0.01652, "high": 0.01654, "low": 0.0165, "close": 0.0165, "volume": 57614.94, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 0.01649, "high": 0.01654, "low": 0.01649, "close": 0.0165, "volume": 50229.28, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 0.01644, "high": 0.01646, "low": 0.01643, "close": 0.01646, "volume": 19682.19, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 0.01646, "high": 0.01647, "low": 0.01643, "close": 0.01644, "volume": 13665.21, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 0.01648, "high": 0.0167, "low": 0.01646, "close": 0.0167, "volume": 287772.0, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 0.01666, "high": 0.01666, "low": 0.01658, "close": 0.01658, "volume": 135056.22, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 0.0166, "high": 0.0166, "low": 0.01654, "close": 0.01654, "volume": 61173.42, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 0.01653, "high": 0.01653, "low": 0.01648, "close": 0.01649, "volume": 210463.55, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 0.01647, "high": 0.0165, "low": 0.01647, "close": 0.0165, "volume": 23576.95, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 0.01657, "high": 0.01657, "low": 0.01657, "close": 0.01657, "volume": 11554.66, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 0.01646, "high": 0.01646, "low": 0.01646, "close": 0.01646, "volume": 2298.15, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 0.01646, "high": 0.01646, "low": 0.01644, "close": 0.01646, "volume": 7769.03, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 0.01643, "high": 0.01643, "low": 0.01637, "close": 0.01637, "volume": 78327.66, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 0.01637, "high": 0.01637, "low": 0.01633, "close": 0.01633, "volume": 35198.94, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 0.01633, "high": 0.01633, "low": 0.01628, "close": 0.01628, "volume": 109049.51, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 0.01625, "high": 0.01627, "low": 0.01621, "close": 0.01627, "volume": 8518.08, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 0.01626, "high": 0.01632, "low": 0.01626, "close": 0.01629, "volume": 7163.13, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 0.01627, "high": 0.01627, "low": 0.01626, "close": 0.01626, "volume": 25027.04, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 0.01626, "high": 0.0163, "low": 0.01626, "close": 0.01626, "volume": 104022.08, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 0.01619, "high": 0.01619, "low": 0.01611, "close": 0.01618, "volume": 246923.32, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 0.01619, "high": 0.01619, "low": 0.01616, "close": 0.01617, "volume": 10160.05, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 0.01618, "high": 0.01618, "low": 0.01612, "close": 0.01615, "volume": 148988.63, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 0.01619, "high": 0.01619, "low": 0.01618, "close": 0.01618, "volume": 1625.13, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 0.0162, "high": 0.0162, "low": 0.01608, "close": 0.01617, "volume": 225276.05, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 0.0162, "high": 0.0162, "low": 0.01619, "close": 0.01619, "volume": 86471.38, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 0.01619, "high": 0.01621, "low": 0.01601, "close": 0.01603, "volume": 617884.52, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 0.01601, "high": 0.01605, "low": 0.01598, "close": 0.01602, "volume": 294017.15, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 0.01606, "high": 0.0161, "low": 0.01603, "close": 0.01603, "volume": 167269.53, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 0.01605, "high": 0.0161, "low": 0.01602, "close": 0.0161, "volume": 8899.52, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 0.0161, "high": 0.0161, "low": 0.01608, "close": 0.01609, "volume": 40317.0, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 0.01609, "high": 0.0161, "low": 0.01607, "close": 0.01607, "volume": 21003.35, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 0.01605, "high": 0.01607, "low": 0.01605, "close": 0.01607, "volume": 42651.72, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 0.0161, "high": 0.01612, "low": 0.0161, "close": 0.01612, "volume": 25261.19, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 0.01609, "high": 0.01615, "low": 0.01607, "close": 0.01615, "volume": 36308.2, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 0.01611, "high": 0.01615, "low": 0.01611, "close": 0.01615, "volume": 13682.57, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 0.01609, "high": 0.01609, "low": 0.01609, "close": 0.01609, "volume": 5240.73, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 0.0161, "high": 0.01622, "low": 0.0161, "close": 0.01622, "volume": 3823.13, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 0.01624, "high": 0.01626, "low": 0.01609, "close": 0.01619, "volume": 235828.99, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 0.01621, "high": 0.01621, "low": 0.01613, "close": 0.01616, "volume": 78148.74, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 0.01623, "high": 0.01623, "low": 0.01614, "close": 0.01619, "volume": 205714.64, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 0.01617, "high": 0.0162, "low": 0.01612, "close": 0.01612, "volume": 73047.03, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 0.01609, "high": 0.01612, "low": 0.01609, "close": 0.01612, "volume": 14731.43, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 0.01608, "high": 0.01617, "low": 0.01608, "close": 0.01617, "volume": 27164.12, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 0.01608, "high": 0.01608, "low": 0.01608, "close": 0.01608, "volume": 952.0, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 0.01615, "high": 0.01617, "low": 0.01611, "close": 0.01612, "volume": 75731.2, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 0.01609, "high": 0.0161, "low": 0.01608, "close": 0.0161, "volume": 48318.01, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 0.01615, "high": 0.01623, "low": 0.01615, "close": 0.01623, "volume": 177200.3, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 0.0162, "high": 0.01625, "low": 0.0162, "close": 0.01624, "volume": 2313.95, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 0.01625, "high": 0.01625, "low": 0.01617, "close": 0.01617, "volume": 146872.07, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 0.01614, "high": 0.01614, "low": 0.0161, "close": 0.0161, "volume": 139755.26, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 0.01621, "high": 0.01633, "low": 0.01621, "close": 0.01628, "volume": 46434.29, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 0.01631, "high": 0.01636, "low": 0.0163, "close": 0.01635, "volume": 146737.13, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 0.01635, "high": 0.01635, "low": 0.01635, "close": 0.01635, "volume": 0.0, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 0.01632, "high": 0.01632, "low": 0.0163, "close": 0.0163, "volume": 19265.65, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 0.01636, "high": 0.0164, "low": 0.01636, "close": 0.0164, "volume": 10896.55, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 0.01643, "high": 0.01645, "low": 0.01643, "close": 0.01645, "volume": 72948.33, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 0.01647, "high": 0.01668, "low": 0.01647, "close": 0.01668, "volume": 254095.03, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 0.01666, "high": 0.01668, "low": 0.01666, "close": 0.01668, "volume": 146003.06, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 0.01668, "high": 0.01672, "low": 0.01662, "close": 0.01672, "volume": 276439.91, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 0.01668, "high": 0.01675, "low": 0.01661, "close": 0.01661, "volume": 183063.77, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 0.01661, "high": 0.01666, "low": 0.01647, "close": 0.01653, "volume": 64807.88, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 0.01658, "high": 0.01658, "low": 0.01649, "close": 0.01654, "volume": 48687.36, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 0.01657, "high": 0.01659, "low": 0.01654, "close": 0.01654, "volume": 28089.39, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 0.01654, "high": 0.01654, "low": 0.01647, "close": 0.01647, "volume": 53674.11, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 0.01653, "high": 0.01658, "low": 0.01649, "close": 0.01649, "volume": 140755.4, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 0.0165, "high": 0.01655, "low": 0.0165, "close": 0.01652, "volume": 20962.64, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 0.01656, "high": 0.01657, "low": 0.01654, "close": 0.01656, "volume": 90597.59, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 0.01654, "high": 0.01656, "low": 0.01653, "close": 0.01653, "volume": 3424.21, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 0.01655, "high": 0.01656, "low": 0.01655, "close": 0.01655, "volume": 19770.24, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 0.0165, "high": 0.01651, "low": 0.0165, "close": 0.0165, "volume": 15433.52, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 0.01654, "high": 0.01655, "low": 0.0165, "close": 0.01655, "volume": 47141.16, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 0.01647, "high": 0.01657, "low": 0.01647, "close": 0.01657, "volume": 40061.25, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 0.01653, "high": 0.01655, "low": 0.01653, "close": 0.01655, "volume": 29232.32, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 0.01647, "high": 0.01649, "low": 0.01642, "close": 0.01642, "volume": 34506.09, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 0.01647, "high": 0.0165, "low": 0.01644, "close": 0.01645, "volume": 153881.98, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 0.01651, "high": 0.01653, "low": 0.01649, "close": 0.01653, "volume": 23019.23, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 0.01655, "high": 0.01665, "low": 0.01655, "close": 0.01665, "volume": 270060.85, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 0.01665, "high": 0.01686, "low": 0.01665, "close": 0.01686, "volume": 38546.55, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 0.01686, "high": 0.01692, "low": 0.01686, "close": 0.01689, "volume": 167643.42, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 0.01686, "high": 0.01688, "low": 0.01686, "close": 0.01688, "volume": 5991.56, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 0.01693, "high": 0.01697, "low": 0.01689, "close": 0.01691, "volume": 38296.98, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 0.01687, "high": 0.01688, "low": 0.01687, "close": 0.01688, "volume": 6349.76, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 0.01685, "high": 0.0169, "low": 0.01685, "close": 0.0169, "volume": 2239.64, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 0.0169, "high": 0.01694, "low": 0.0169, "close": 0.0169, "volume": 235522.68, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 0.01693, "high": 0.01693, "low": 0.01689, "close": 0.01691, "volume": 41156.28, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 0.01688, "high": 0.01698, "low": 0.01688, "close": 0.01698, "volume": 81892.47, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 0.01696, "high": 0.01712, "low": 0.01696, "close": 0.01705, "volume": 2471695.91, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 0.01706, "high": 0.0171, "low": 0.01702, "close": 0.0171, "volume": 8147.8, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 0.01709, "high": 0.01716, "low": 0.01708, "close": 0.01708, "volume": 89485.89, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 0.01708, "high": 0.0172, "low": 0.01706, "close": 0.01718, "volume": 62496.17, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 0.01723, "high": 0.01726, "low": 0.01705, "close": 0.01705, "volume": 46980.32, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 0.01707, "high": 0.01711, "low": 0.01705, "close": 0.0171, "volume": 31990.89, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 0.01711, "high": 0.01711, "low": 0.01702, "close": 0.01711, "volume": 17235.12, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 0.01709, "high": 0.01711, "low": 0.01707, "close": 0.01707, "volume": 84689.96, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 0.01703, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 166467.69, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 0.01709, "high": 0.01709, "low": 0.01702, "close": 0.01702, "volume": 8025.81, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 0.01711, "high": 0.01714, "low": 0.01711, "close": 0.01713, "volume": 104054.69, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 0.01716, "high": 0.01717, "low": 0.0171, "close": 0.0171, "volume": 21949.34, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 0.0171, "high": 0.0171, "low": 0.0171, "close": 0.0171, "volume": 0.0, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 0.01705, "high": 0.01711, "low": 0.01701, "close": 0.01711, "volume": 9420.43, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 0.01717, "high": 0.01717, "low": 0.01717, "close": 0.01717, "volume": 342.97, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 0.01718, "high": 0.0172, "low": 0.01718, "close": 0.0172, "volume": 57723.69, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 0.01721, "high": 0.01721, "low": 0.01719, "close": 0.01719, "volume": 14563.32, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 0.01704, "high": 0.01704, "low": 0.01687, "close": 0.01696, "volume": 172251.09, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 0.0169, "high": 0.01695, "low": 0.0169, "close": 0.01695, "volume": 1482.34, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 0.01694, "high": 0.01694, "low": 0.01691, "close": 0.01691, "volume": 21286.56, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 0.01691, "high": 0.01691, "low": 0.01691, "close": 0.01691, "volume": 0.0, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 0.01693, "high": 0.01693, "low": 0.01683, "close": 0.01683, "volume": 2692.28, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 0.01689, "high": 0.01698, "low": 0.01686, "close": 0.01698, "volume": 16704.32, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 0.01698, "high": 0.01712, "low": 0.01698, "close": 0.01712, "volume": 2685.42, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 0.01708, "high": 0.01708, "low": 0.01682, "close": 0.01695, "volume": 449344.03, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 0.01696, "high": 0.01696, "low": 0.01692, "close": 0.01695, "volume": 350146.83, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 0.01695, "high": 0.01708, "low": 0.01695, "close": 0.01705, "volume": 270751.11, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 0.0171, "high": 0.01712, "low": 0.01706, "close": 0.01712, "volume": 24114.5, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 0.01714, "high": 0.01727, "low": 0.01714, "close": 0.01724, "volume": 92604.87, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 0.01719, "high": 0.01721, "low": 0.01717, "close": 0.01717, "volume": 226553.3, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 0.0172, "high": 0.0174, "low": 0.01717, "close": 0.0173, "volume": 87494.6, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 0.01723, "high": 0.01726, "low": 0.01721, "close": 0.01726, "volume": 2225.5, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 0.01729, "high": 0.01743, "low": 0.01719, "close": 0.01743, "volume": 341957.88, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 0.01744, "high": 0.01753, "low": 0.01743, "close": 0.01753, "volume": 59709.26, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 0.01753, "high": 0.01764, "low": 0.01751, "close": 0.01763, "volume": 304567.36, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 0.01768, "high": 0.01785, "low": 0.01768, "close": 0.01782, "volume": 61846.92, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 0.0178, "high": 0.01799, "low": 0.01773, "close": 0.01799, "volume": 203559.05, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 0.01799, "high": 0.01802, "low": 0.01789, "close": 0.01799, "volume": 229507.4, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 0.01803, "high": 0.01803, "low": 0.01762, "close": 0.01799, "volume": 319454.3, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 0.01799, "high": 0.01807, "low": 0.01796, "close": 0.01796, "volume": 96830.3, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 0.01801, "high": 0.01801, "low": 0.01788, "close": 0.0179, "volume": 39936.29, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 0.01777, "high": 0.01777, "low": 0.01767, "close": 0.01771, "volume": 45623.83, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 0.01773, "high": 0.01783, "low": 0.01772, "close": 0.01783, "volume": 29073.91, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 0.01767, "high": 0.01768, "low": 0.01765, "close": 0.01768, "volume": 55276.03, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 0.01778, "high": 0.01778, "low": 0.01775, "close": 0.01777, "volume": 18544.57, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 0.01779, "high": 0.01789, "low": 0.01763, "close": 0.01789, "volume": 1003170.8, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 0.01786, "high": 0.01786, "low": 0.01783, "close": 0.01784, "volume": 58839.48, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 0.01779, "high": 0.01779, "low": 0.01762, "close": 0.0177, "volume": 28904.88, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 0.01772, "high": 0.01783, "low": 0.01772, "close": 0.0178, "volume": 55012.54, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 0.01784, "high": 0.01793, "low": 0.01784, "close": 0.01792, "volume": 26925.17, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 0.01793, "high": 0.01806, "low": 0.01786, "close": 0.01803, "volume": 215036.03, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 0.01802, "high": 0.01807, "low": 0.01768, "close": 0.01787, "volume": 879413.26, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 0.0179, "high": 0.01793, "low": 0.01787, "close": 0.01793, "volume": 235755.84, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 0.01793, "high": 0.018, "low": 0.01793, "close": 0.018, "volume": 366369.53, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 0.01802, "high": 0.01807, "low": 0.01796, "close": 0.01801, "volume": 524013.2, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 0.01801, "high": 0.01809, "low": 0.01797, "close": 0.01809, "volume": 1466438.77, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 0.01809, "high": 0.01856, "low": 0.01806, "close": 0.01844, "volume": 536177.61, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 0.01858, "high": 0.01868, "low": 0.0184, "close": 0.01845, "volume": 381204.62, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 0.01862, "high": 0.01882, "low": 0.01851, "close": 0.01882, "volume": 503164.36, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 0.0188, "high": 0.01883, "low": 0.01856, "close": 0.01866, "volume": 528264.41, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 0.0186, "high": 0.01898, "low": 0.0186, "close": 0.01898, "volume": 873959.11, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 0.0189, "high": 0.01892, "low": 0.01873, "close": 0.01873, "volume": 54909.89, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 0.01875, "high": 0.01892, "low": 0.01871, "close": 0.01892, "volume": 190293.44, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 0.01891, "high": 0.019, "low": 0.01871, "close": 0.01871, "volume": 1710601.55, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 0.01883, "high": 0.01883, "low": 0.01857, "close": 0.01862, "volume": 69729.64, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 0.01851, "high": 0.01851, "low": 0.01843, "close": 0.01843, "volume": 150317.5, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 0.01862, "high": 0.01879, "low": 0.01862, "close": 0.01879, "volume": 27363.5, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 0.01881, "high": 0.01886, "low": 0.01881, "close": 0.01886, "volume": 5048.66, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 0.01889, "high": 0.01908, "low": 0.01889, "close": 0.01908, "volume": 106286.22, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 0.01905, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 58778.21, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 0.01912, "high": 0.01936, "low": 0.01912, "close": 0.01934, "volume": 252708.13, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 0.01904, "high": 0.0192, "low": 0.019, "close": 0.01905, "volume": 385331.92, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 0.01906, "high": 0.01914, "low": 0.01864, "close": 0.01902, "volume": 2689627.22, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 0.01898, "high": 0.01912, "low": 0.01825, "close": 0.01847, "volume": 1032885.28, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 0.0183, "high": 0.01862, "low": 0.0183, "close": 0.01853, "volume": 229289.22, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 0.0185, "high": 0.01854, "low": 0.01842, "close": 0.01846, "volume": 185115.22, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 0.01839, "high": 0.01853, "low": 0.01821, "close": 0.01853, "volume": 13778.07, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 639449.6, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 0.01844, "high": 0.01856, "low": 0.01841, "close": 0.01841, "volume": 71773.39, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 0.0183, "high": 0.01853, "low": 0.0183, "close": 0.01853, "volume": 26126.61, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 0.0185, "high": 0.01862, "low": 0.0185, "close": 0.01861, "volume": 523851.13, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 0.01861, "high": 0.01861, "low": 0.01836, "close": 0.0184, "volume": 692647.34, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 0.01848, "high": 0.01869, "low": 0.01845, "close": 0.01869, "volume": 35962.97, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 0.01869, "high": 0.01883, "low": 0.01868, "close": 0.01883, "volume": 868070.73, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 0.01876, "high": 0.01876, "low": 0.01869, "close": 0.01872, "volume": 28869.68, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 0.01869, "high": 0.01869, "low": 0.01851, "close": 0.01851, "volume": 36781.12, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 0.01867, "high": 0.01875, "low": 0.01867, "close": 0.01871, "volume": 17390.84, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2100.0, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 5477.14, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 0.01875, "high": 0.01876, "low": 0.01841, "close": 0.01841, "volume": 26719.46, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 0.01839, "high": 0.01854, "low": 0.01834, "close": 0.01854, "volume": 12913.36, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 0.01862, "high": 0.01881, "low": 0.01862, "close": 0.01873, "volume": 16576.95, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 0.01873, "high": 0.01873, "low": 0.0187, "close": 0.0187, "volume": 35876.33, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 0.01877, "high": 0.01881, "low": 0.01867, "close": 0.01868, "volume": 11958.97, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 0.01874, "high": 0.01886, "low": 0.01874, "close": 0.01877, "volume": 53760.55, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 0.01883, "high": 0.01896, "low": 0.0188, "close": 0.01885, "volume": 114267.95, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 0.01895, "high": 0.01902, "low": 0.0189, "close": 0.01897, "volume": 520389.32, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 0.01902, "high": 0.01914, "low": 0.01898, "close": 0.01912, "volume": 705735.44, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 0.01911, "high": 0.01923, "low": 0.01874, "close": 0.01877, "volume": 206923.11, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 0.01871, "high": 0.01892, "low": 0.01863, "close": 0.01886, "volume": 386352.79, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 0.01893, "high": 0.01896, "low": 0.01882, "close": 0.01892, "volume": 93868.97, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 0.01891, "high": 0.01892, "low": 0.01887, "close": 0.01888, "volume": 17305.63, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 0.01895, "high": 0.01895, "low": 0.01887, "close": 0.01891, "volume": 1032757.96, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 0.01892, "high": 0.01895, "low": 0.01877, "close": 0.01879, "volume": 39532.28, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 0.01889, "high": 0.01896, "low": 0.01888, "close": 0.01896, "volume": 2232469.3, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 0.01896, "high": 0.01902, "low": 0.01875, "close": 0.01902, "volume": 2809974.15, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 0.01902, "high": 0.0193, "low": 0.01901, "close": 0.01925, "volume": 2027699.05, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 0.01921, "high": 0.01929, "low": 0.01914, "close": 0.01918, "volume": 100171.19, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 0.01915, "high": 0.01917, "low": 0.01909, "close": 0.01915, "volume": 65947.81, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 0.01919, "high": 0.01934, "low": 0.01915, "close": 0.01934, "volume": 130172.22, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 0.01934, "high": 0.01934, "low": 0.01923, "close": 0.01923, "volume": 553266.56, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 0.01922, "high": 0.01928, "low": 0.01902, "close": 0.01907, "volume": 184550.39, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 0.019, "high": 0.01916, "low": 0.01884, "close": 0.01916, "volume": 124135.73, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 0.01913, "high": 0.01925, "low": 0.01912, "close": 0.01924, "volume": 809989.68, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 174026.35, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 0.01924, "high": 0.01937, "low": 0.0192, "close": 0.01936, "volume": 192846.74, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 0.01932, "high": 0.01933, "low": 0.01904, "close": 0.01909, "volume": 30770.23, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 0.01905, "high": 0.01911, "low": 0.01881, "close": 0.01896, "volume": 173026.03, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 0.01899, "high": 0.01919, "low": 0.01899, "close": 0.01917, "volume": 91053.12, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 0.01906, "high": 0.01908, "low": 0.0188, "close": 0.01881, "volume": 104623.1, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 0.0188, "high": 0.01893, "low": 0.01839, "close": 0.01867, "volume": 2347402.68, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 0.01867, "high": 0.01868, "low": 0.01836, "close": 0.01855, "volume": 64089.19, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 0.01855, "high": 0.01857, "low": 0.01846, "close": 0.01846, "volume": 73390.17, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 0.01854, "high": 0.01857, "low": 0.0185, "close": 0.01857, "volume": 116498.77, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 0.01858, "high": 0.01866, "low": 0.01857, "close": 0.01863, "volume": 187309.73, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 0.0186, "high": 0.01869, "low": 0.01852, "close": 0.01864, "volume": 295509.39, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 0.01867, "high": 0.0187, "low": 0.0186, "close": 0.01866, "volume": 184067.14, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 0.01866, "high": 0.01874, "low": 0.01865, "close": 0.01874, "volume": 28003.07, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 0.01871, "high": 0.01878, "low": 0.01868, "close": 0.01875, "volume": 71390.86, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 0.01875, "high": 0.01883, "low": 0.01873, "close": 0.01877, "volume": 29710.04, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 0.01872, "high": 0.01872, "low": 0.0186, "close": 0.01867, "volume": 82010.81, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 0.0186, "high": 0.0186, "low": 0.0183, "close": 0.0183, "volume": 378243.33, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 0.01831, "high": 0.01857, "low": 0.01827, "close": 0.0185, "volume": 338871.45, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 0.0185, "high": 0.01861, "low": 0.01848, "close": 0.01848, "volume": 297773.64, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 0.01847, "high": 0.01849, "low": 0.01844, "close": 0.01849, "volume": 43092.21, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 0.01848, "high": 0.01848, "low": 0.01836, "close": 0.01843, "volume": 11247.65, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 0.01857, "high": 0.01871, "low": 0.01857, "close": 0.01871, "volume": 3084.09, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 0.01867, "high": 0.01867, "low": 0.01849, "close": 0.01849, "volume": 10001.78, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 0.01846, "high": 0.01857, "low": 0.01843, "close": 0.01857, "volume": 777.63, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 0.01868, "high": 0.01874, "low": 0.01868, "close": 0.01874, "volume": 59835.72, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 0.01876, "high": 0.01876, "low": 0.01872, "close": 0.01872, "volume": 9055.75, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 0.01873, "high": 0.01873, "low": 0.01857, "close": 0.0186, "volume": 392124.67, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 0.01868, "high": 0.01883, "low": 0.01863, "close": 0.01883, "volume": 28282.37, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 0.01889, "high": 0.01891, "low": 0.01884, "close": 0.01884, "volume": 32117.43, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 0.0188, "high": 0.0188, "low": 0.01862, "close": 0.01868, "volume": 27233.56, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 0.01866, "high": 0.0187, "low": 0.01866, "close": 0.0187, "volume": 3911.58, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 0.01868, "high": 0.01891, "low": 0.01846, "close": 0.01867, "volume": 35010.25, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 0.01865, "high": 0.01888, "low": 0.01827, "close": 0.01834, "volume": 207382.52, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 0.01837, "high": 0.01837, "low": 0.01812, "close": 0.01827, "volume": 263802.08, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 0.01832, "high": 0.01835, "low": 0.01832, "close": 0.01835, "volume": 4754.82, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 0.01836, "high": 0.01846, "low": 0.01836, "close": 0.01846, "volume": 7328.5, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 0.01843, "high": 0.01847, "low": 0.0184, "close": 0.01843, "volume": 48776.45, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 0.01843, "high": 0.01853, "low": 0.01843, "close": 0.01848, "volume": 29547.94, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 0.01849, "high": 0.01857, "low": 0.01849, "close": 0.01855, "volume": 399852.01, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 0.01855, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 4075.6, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 0.01859, "high": 0.01864, "low": 0.01859, "close": 0.01864, "volume": 373092.23, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 0.01866, "high": 0.01878, "low": 0.01866, "close": 0.01878, "volume": 123586.73, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 0.01875, "high": 0.01881, "low": 0.01874, "close": 0.01881, "volume": 10894.98, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 0.0188, "high": 0.01898, "low": 0.0188, "close": 0.01887, "volume": 1446464.74, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 0.01899, "high": 0.019, "low": 0.01893, "close": 0.01893, "volume": 11728.59, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 0.01886, "high": 0.01889, "low": 0.01878, "close": 0.01883, "volume": 61669.22, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 0.01883, "high": 0.01892, "low": 0.01879, "close": 0.01892, "volume": 265917.27, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 0.01897, "high": 0.01917, "low": 0.01897, "close": 0.01912, "volume": 107266.82, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 0.01905, "high": 0.01918, "low": 0.01905, "close": 0.01913, "volume": 9140.01, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 71.93, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 0.01915, "high": 0.01927, "low": 0.01911, "close": 0.01914, "volume": 148736.79, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 0.01918, "high": 0.0193, "low": 0.0187, "close": 0.0192, "volume": 867688.8, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 0.0191, "high": 0.01922, "low": 0.0191, "close": 0.01922, "volume": 43969.06, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 0.01916, "high": 0.01921, "low": 0.01911, "close": 0.01913, "volume": 59508.55, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 35270.07, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 2597.4, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 0.01913, "high": 0.01913, "low": 0.01907, "close": 0.01907, "volume": 25959.47, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 0.01903, "high": 0.01914, "low": 0.01902, "close": 0.01914, "volume": 147865.57, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 129840.8, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 0.01902, "high": 0.01904, "low": 0.01896, "close": 0.01903, "volume": 312565.88, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 7882.54, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 0.01911, "high": 0.01913, "low": 0.01898, "close": 0.01905, "volume": 890854.34, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 0.01898, "high": 0.01898, "low": 0.01893, "close": 0.01894, "volume": 43223.04, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 0.01896, "high": 0.01911, "low": 0.01894, "close": 0.01902, "volume": 132047.58, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 0.01902, "high": 0.01902, "low": 0.01879, "close": 0.01885, "volume": 189809.94, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 0.01883, "high": 0.01891, "low": 0.0188, "close": 0.01891, "volume": 164463.93, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 0.01895, "high": 0.01898, "low": 0.01887, "close": 0.01887, "volume": 139836.33, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 14240.69, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 0.01897, "high": 0.019, "low": 0.01896, "close": 0.019, "volume": 39400.0, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 217272.2, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 0.01906, "high": 0.01907, "low": 0.01902, "close": 0.01903, "volume": 55049.5, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 0.01896, "high": 0.01904, "low": 0.01896, "close": 0.01899, "volume": 5712.02, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 2776.13, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01895, "volume": 169865.15, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 0.01893, "high": 0.01895, "low": 0.01891, "close": 0.01895, "volume": 184.56, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 0.0189, "high": 0.01899, "low": 0.01889, "close": 0.01899, "volume": 26548.62, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 0.01901, "high": 0.0191, "low": 0.01898, "close": 0.01905, "volume": 661875.35, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 0.01901, "high": 0.01924, "low": 0.019, "close": 0.01924, "volume": 217340.39, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 0.01924, "high": 0.01924, "low": 0.01914, "close": 0.01914, "volume": 10442.0, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 0.01908, "high": 0.01916, "low": 0.01908, "close": 0.01916, "volume": 31396.77, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 0.01917, "high": 0.0193, "low": 0.01917, "close": 0.0193, "volume": 307471.3, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 0.01924, "high": 0.01927, "low": 0.01916, "close": 0.01922, "volume": 137135.2, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 0.01917, "high": 0.01926, "low": 0.01907, "close": 0.01923, "volume": 254575.79, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 0.01924, "high": 0.01924, "low": 0.0188, "close": 0.0192, "volume": 1787275.81, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 0.0192, "high": 0.01928, "low": 0.01913, "close": 0.01915, "volume": 47761.24, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 0.01914, "high": 0.0192, "low": 0.01913, "close": 0.0192, "volume": 72073.4, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 0.01913, "high": 0.01913, "low": 0.019, "close": 0.01905, "volume": 12034.71, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 0.01908, "high": 0.0191, "low": 0.01853, "close": 0.01898, "volume": 749938.41, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 0.01903, "high": 0.01912, "low": 0.01897, "close": 0.01906, "volume": 229682.77, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 0.01898, "high": 0.01903, "low": 0.01898, "close": 0.01903, "volume": 2414.38, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 0.01895, "high": 0.019, "low": 0.01893, "close": 0.019, "volume": 65452.77, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 972.78, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 6126.77, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 0.01891, "high": 0.01897, "low": 0.0188, "close": 0.01893, "volume": 25437.53, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 0.01896, "high": 0.01896, "low": 0.01884, "close": 0.01884, "volume": 34140.46, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 0.01898, "high": 0.01906, "low": 0.01898, "close": 0.01906, "volume": 1715.61, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 0.01909, "high": 0.01915, "low": 0.01909, "close": 0.01915, "volume": 34860.12, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 0.01906, "high": 0.01914, "low": 0.01902, "close": 0.01913, "volume": 3934.16, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 115.07, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 0.01915, "high": 0.01915, "low": 0.01904, "close": 0.01904, "volume": 8650.15, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 0.01906, "high": 0.01919, "low": 0.01906, "close": 0.01919, "volume": 66343.41, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 0.01916, "high": 0.01926, "low": 0.0191, "close": 0.0191, "volume": 16685.57, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 0.01911, "high": 0.01916, "low": 0.01911, "close": 0.01915, "volume": 33186.3, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 0.01912, "high": 0.01912, "low": 0.01904, "close": 0.01908, "volume": 1239914.09, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 0.01905, "high": 0.01905, "low": 0.01871, "close": 0.01884, "volume": 95205.04, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 0.01886, "high": 0.01897, "low": 0.01884, "close": 0.01896, "volume": 67970.42, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 0.01893, "high": 0.019, "low": 0.01892, "close": 0.01897, "volume": 60001.2, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 0.01893, "high": 0.01895, "low": 0.0189, "close": 0.01895, "volume": 32478.95, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 0.01892, "high": 0.01902, "low": 0.0189, "close": 0.01902, "volume": 84479.15, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 0.01903, "high": 0.01903, "low": 0.01897, "close": 0.01901, "volume": 586247.49, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 0.01901, "high": 0.01901, "low": 0.01893, "close": 0.01895, "volume": 1253983.14, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 0.01895, "high": 0.01925, "low": 0.01895, "close": 0.01924, "volume": 208920.38, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 0.01914, "high": 0.01916, "low": 0.01899, "close": 0.01916, "volume": 298362.33, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 0.01915, "high": 0.0192, "low": 0.01901, "close": 0.01901, "volume": 176775.65, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 0.01902, "high": 0.01902, "low": 0.01886, "close": 0.01887, "volume": 73070.55, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 0.01885, "high": 0.019, "low": 0.01885, "close": 0.01898, "volume": 107654.02, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 0.01898, "high": 0.01906, "low": 0.01897, "close": 0.01905, "volume": 581634.71, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 0.01909, "high": 0.01925, "low": 0.01886, "close": 0.01891, "volume": 140616.18, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 0.01889, "high": 0.01891, "low": 0.01874, "close": 0.01877, "volume": 35294.33, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 0.01874, "high": 0.01891, "low": 0.01866, "close": 0.01891, "volume": 19284.61, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 0.01891, "high": 0.01902, "low": 0.01891, "close": 0.01897, "volume": 17675.46, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 0.01891, "high": 0.0191, "low": 0.01884, "close": 0.0191, "volume": 59253.82, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 0.01907, "high": 0.01907, "low": 0.01876, "close": 0.01877, "volume": 6788.43, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 0.01872, "high": 0.01876, "low": 0.01852, "close": 0.01854, "volume": 267746.28, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 0.01855, "high": 0.01867, "low": 0.0185, "close": 0.01857, "volume": 266599.97, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 0.01858, "high": 0.01858, "low": 0.0182, "close": 0.01839, "volume": 689404.05, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 0.01831, "high": 0.01868, "low": 0.01831, "close": 0.01863, "volume": 652457.6, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 0.01863, "high": 0.01863, "low": 0.01859, "close": 0.01861, "volume": 67863.05, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 0.01857, "high": 0.01857, "low": 0.01851, "close": 0.01851, "volume": 54118.55, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 0.01868, "high": 0.01868, "low": 0.01857, "close": 0.01857, "volume": 20194.86, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 0.01868, "high": 0.01878, "low": 0.01868, "close": 0.01875, "volume": 92334.66, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 0.01871, "high": 0.0188, "low": 0.01864, "close": 0.01865, "volume": 58510.66, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 0.01864, "high": 0.01875, "low": 0.01864, "close": 0.0187, "volume": 572382.82, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 0.01874, "high": 0.01884, "low": 0.01872, "close": 0.01884, "volume": 112544.15, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 0.01884, "high": 0.01897, "low": 0.01881, "close": 0.01896, "volume": 66701.43, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 0.01884, "high": 0.01884, "low": 0.01876, "close": 0.01876, "volume": 19552.07, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 0.01874, "high": 0.01878, "low": 0.01869, "close": 0.01878, "volume": 48277.13, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 0.01868, "high": 0.01868, "low": 0.01857, "close": 0.0186, "volume": 64290.35, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 0.01865, "high": 0.01876, "low": 0.01865, "close": 0.01871, "volume": 13818.36, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 0.01879, "high": 0.01891, "low": 0.01878, "close": 0.0188, "volume": 209226.41, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 0.01873, "high": 0.01874, "low": 0.01868, "close": 0.01872, "volume": 8421.86, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 0.01872, "high": 0.01872, "low": 0.01843, "close": 0.01859, "volume": 36220.67, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 0.01859, "high": 0.0186, "low": 0.01856, "close": 0.0186, "volume": 53835.84, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 0.01855, "high": 0.01863, "low": 0.01855, "close": 0.01863, "volume": 10752.89, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 0.01856, "high": 0.01856, "low": 0.01837, "close": 0.01837, "volume": 9279.42, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 0.01839, "high": 0.01846, "low": 0.01836, "close": 0.01845, "volume": 83088.72, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 0.01844, "high": 0.01882, "low": 0.01834, "close": 0.01877, "volume": 77559.91, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 0.01877, "high": 0.019, "low": 0.0186, "close": 0.0186, "volume": 101705.19, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 0.01869, "high": 0.0188, "low": 0.01857, "close": 0.0186, "volume": 408037.48, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 0.01858, "high": 0.0186, "low": 0.01854, "close": 0.01854, "volume": 53891.19, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 0.01853, "high": 0.01871, "low": 0.01853, "close": 0.01868, "volume": 321261.95, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 0.01867, "high": 0.01874, "low": 0.01866, "close": 0.0187, "volume": 148019.59, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 0.0188, "high": 0.01914, "low": 0.0188, "close": 0.01914, "volume": 473013.19, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 0.01916, "high": 0.01925, "low": 0.01905, "close": 0.01905, "volume": 89603.69, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 0.01925, "high": 0.01931, "low": 0.01924, "close": 0.01931, "volume": 708758.48, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 0.01931, "high": 0.01945, "low": 0.01911, "close": 0.01945, "volume": 3021063.81, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 0.01946, "high": 0.0195, "low": 0.01929, "close": 0.01929, "volume": 148643.22, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 0.0194, "high": 0.01947, "low": 0.01936, "close": 0.01947, "volume": 123765.06, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 0.01948, "high": 0.01948, "low": 0.01943, "close": 0.01944, "volume": 1037118.28, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 0.01948, "high": 0.01964, "low": 0.01948, "close": 0.01958, "volume": 418483.75, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 0.01955, "high": 0.01963, "low": 0.01949, "close": 0.01959, "volume": 204321.03, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 0.01963, "high": 0.01965, "low": 0.01958, "close": 0.01958, "volume": 562429.49, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 0.01958, "high": 0.01959, "low": 0.01944, "close": 0.01944, "volume": 63015.84, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 0.01938, "high": 0.01939, "low": 0.0192, "close": 0.01923, "volume": 188914.17, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 0.01921, "high": 0.01935, "low": 0.01915, "close": 0.0192, "volume": 68082.6, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 0.01932, "high": 0.01932, "low": 0.01927, "close": 0.01928, "volume": 81516.23, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 0.01927, "high": 0.01934, "low": 0.01924, "close": 0.01934, "volume": 19390.84, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 0.01936, "high": 0.01941, "low": 0.01933, "close": 0.0194, "volume": 9185.24, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 115.6, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 0.01943, "high": 0.01948, "low": 0.01943, "close": 0.01948, "volume": 75713.84, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 0.01949, "high": 0.0196, "low": 0.01945, "close": 0.01957, "volume": 17277.48, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 0.01947, "high": 0.01947, "low": 0.01916, "close": 0.0193, "volume": 51477.63, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 0.01926, "high": 0.01926, "low": 0.01907, "close": 0.01913, "volume": 1548242.4, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 0.01915, "high": 0.01915, "low": 0.0189, "close": 0.01897, "volume": 486537.47, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 0.01891, "high": 0.01899, "low": 0.0187, "close": 0.01881, "volume": 94039.83, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 0.0189, "high": 0.01914, "low": 0.01885, "close": 0.01914, "volume": 169704.58, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 0.01915, "high": 0.01917, "low": 0.0191, "close": 0.01917, "volume": 62769.35, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 0.01918, "high": 0.01934, "low": 0.01917, "close": 0.01926, "volume": 181599.24, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 0.01932, "high": 0.01932, "low": 0.01922, "close": 0.01924, "volume": 197935.31, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 0.01925, "high": 0.01925, "low": 0.01914, "close": 0.01914, "volume": 32834.96, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 1407.95, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 0.01914, "high": 0.01917, "low": 0.01914, "close": 0.01917, "volume": 42106.91, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 0.01919, "high": 0.0194, "low": 0.01885, "close": 0.01885, "volume": 493252.35, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 0.0189, "high": 0.0189, "low": 0.01868, "close": 0.01874, "volume": 395555.0, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 0.01874, "high": 0.01889, "low": 0.01874, "close": 0.01889, "volume": 239065.8, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 0.01891, "high": 0.01892, "low": 0.01886, "close": 0.01892, "volume": 39237.56, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 0.01891, "high": 0.01891, "low": 0.0188, "close": 0.0188, "volume": 123.61, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 0.01886, "high": 0.0189, "low": 0.01883, "close": 0.0189, "volume": 43163.15, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 0.01894, "high": 0.01902, "low": 0.01891, "close": 0.01899, "volume": 463529.83, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 0.01898, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 29509.79, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 0.01906, "high": 0.01906, "low": 0.01897, "close": 0.01897, "volume": 27692.04, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 0.01889, "high": 0.01891, "low": 0.01879, "close": 0.01879, "volume": 56619.75, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 0.01876, "high": 0.01876, "low": 0.01868, "close": 0.01875, "volume": 6446.08, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 13974.49, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 16644.05, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 0.01877, "high": 0.01886, "low": 0.01877, "close": 0.01884, "volume": 40281.53, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 0.01894, "high": 0.01914, "low": 0.01893, "close": 0.01912, "volume": 290274.05, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 1766.37, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 0.01925, "high": 0.01925, "low": 0.01909, "close": 0.01909, "volume": 16530.81, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 0.01902, "high": 0.01902, "low": 0.0189, "close": 0.01895, "volume": 323691.47, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 2300.0, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 0.0191, "high": 0.0191, "low": 0.019, "close": 0.01907, "volume": 137612.68, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 0.01911, "high": 0.01916, "low": 0.01907, "close": 0.01915, "volume": 44869.21, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 0.01912, "high": 0.01923, "low": 0.01912, "close": 0.01923, "volume": 470023.8, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 0.01923, "high": 0.01923, "low": 0.01916, "close": 0.01923, "volume": 22738.26, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 269083.19, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 0.01923, "high": 0.01929, "low": 0.01913, "close": 0.01913, "volume": 89219.25, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 0.01925, "high": 0.01938, "low": 0.01921, "close": 0.01938, "volume": 130157.23, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 0.0194, "high": 0.0194, "low": 0.01935, "close": 0.01936, "volume": 98499.31, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 0.01937, "high": 0.01944, "low": 0.01935, "close": 0.01944, "volume": 38861.27, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 0.01943, "high": 0.01944, "low": 0.01935, "close": 0.01938, "volume": 97828.98, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 0.01944, "high": 0.01952, "low": 0.01944, "close": 0.01952, "volume": 41921.61, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 0.01956, "high": 0.01988, "low": 0.0195, "close": 0.01988, "volume": 305981.89, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 0.01988, "high": 0.01992, "low": 0.01984, "close": 0.0199, "volume": 1188442.64, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 0.0199, "high": 0.01996, "low": 0.0198, "close": 0.01987, "volume": 586285.5, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 0.01995, "high": 0.01998, "low": 0.01994, "close": 0.01998, "volume": 110699.0, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 0.0199, "high": 0.02, "low": 0.01976, "close": 0.01999, "volume": 451805.57, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 0.01999, "high": 0.02013, "low": 0.01999, "close": 0.02002, "volume": 385836.81, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 0.02, "high": 0.02007, "low": 0.01997, "close": 0.01999, "volume": 403788.19, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 0.01996, "high": 0.02, "low": 0.01984, "close": 0.01986, "volume": 25387.0, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 0.01986, "high": 0.01986, "low": 0.01978, "close": 0.01984, "volume": 64611.07, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 0.01974, "high": 0.01975, "low": 0.01962, "close": 0.01966, "volume": 33266.95, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 0.01966, "high": 0.0198, "low": 0.01966, "close": 0.01978, "volume": 5741.43, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 0.0198, "high": 0.01982, "low": 0.01977, "close": 0.01979, "volume": 61497.53, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 0.01975, "high": 0.01975, "low": 0.01967, "close": 0.01975, "volume": 20649.48, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 0.0198, "high": 0.01984, "low": 0.0198, "close": 0.01981, "volume": 21772.71, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 0.01984, "high": 0.01997, "low": 0.01984, "close": 0.01997, "volume": 439199.63, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 0.02, "high": 0.02011, "low": 0.02, "close": 0.02003, "volume": 248745.43, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 0.02007, "high": 0.02021, "low": 0.02004, "close": 0.02021, "volume": 138524.09, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 0.02021, "high": 0.02031, "low": 0.02017, "close": 0.02029, "volume": 114783.9, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 0.02031, "high": 0.02031, "low": 0.02007, "close": 0.0201, "volume": 412540.88, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 0.02009, "high": 0.02018, "low": 0.02003, "close": 0.02013, "volume": 126022.45, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 0.02013, "high": 0.02014, "low": 0.02, "close": 0.02014, "volume": 428855.55, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 0.02009, "high": 0.02032, "low": 0.02009, "close": 0.02032, "volume": 54305.64, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 0.02032, "high": 0.02035, "low": 0.0195, "close": 0.02015, "volume": 1133257.03, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 0.02015, "high": 0.02031, "low": 0.0195, "close": 0.02024, "volume": 1665985.89, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 0.02021, "high": 0.02021, "low": 0.02015, "close": 0.02018, "volume": 17614.93, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 25058.97, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 0.02021, "high": 0.02021, "low": 0.02007, "close": 0.02007, "volume": 6146.85, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 0.02013, "high": 0.0202, "low": 0.02013, "close": 0.02017, "volume": 20226.98, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 0.02017, "high": 0.02017, "low": 0.02006, "close": 0.02007, "volume": 219539.6, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 0.02022, "high": 0.02059, "low": 0.02021, "close": 0.02059, "volume": 367495.11, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 0.0205, "high": 0.0208, "low": 0.02049, "close": 0.02068, "volume": 913987.97, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 0.02081, "high": 0.02086, "low": 0.0203, "close": 0.02048, "volume": 461729.3, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 0.02048, "high": 0.0207, "low": 0.02046, "close": 0.02053, "volume": 37674.88, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 0.0205, "high": 0.02057, "low": 0.02034, "close": 0.02057, "volume": 8402.53, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 0.02054, "high": 0.02071, "low": 0.02054, "close": 0.02067, "volume": 121603.33, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 0.02072, "high": 0.02082, "low": 0.02062, "close": 0.02062, "volume": 86664.81, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 0.02063, "high": 0.02063, "low": 0.02049, "close": 0.02056, "volume": 359483.04, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 0.0205, "high": 0.02052, "low": 0.02046, "close": 0.02048, "volume": 45125.69, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 0.02049, "high": 0.02058, "low": 0.0204, "close": 0.02041, "volume": 207344.73, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 0.02043, "high": 0.02043, "low": 0.02019, "close": 0.02022, "volume": 142060.63, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 0.02038, "high": 0.0205, "low": 0.02035, "close": 0.0205, "volume": 14013.38, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 0.02055, "high": 0.02064, "low": 0.02055, "close": 0.02064, "volume": 63322.33, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 0.02051, "high": 0.02059, "low": 0.02038, "close": 0.02059, "volume": 27059.74, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 0.0206, "high": 0.0208, "low": 0.02048, "close": 0.02061, "volume": 509170.31, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 0.02077, "high": 0.02077, "low": 0.02061, "close": 0.02064, "volume": 138840.39, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 0.02064, "high": 0.02071, "low": 0.02059, "close": 0.02063, "volume": 28577.57, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 0.02057, "high": 0.0206, "low": 0.02053, "close": 0.02059, "volume": 33574.48, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 0.02052, "high": 0.02052, "low": 0.02035, "close": 0.02035, "volume": 244107.28, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 0.02043, "high": 0.02043, "low": 0.02037, "close": 0.02037, "volume": 813073.01, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 0.02038, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 541088.06, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 0.02037, "high": 0.02048, "low": 0.02034, "close": 0.02048, "volume": 48337.16, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 0.02057, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 1798.54, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 0.02055, "high": 0.0207, "low": 0.02055, "close": 0.02068, "volume": 17623.29, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 0.02071, "high": 0.0208, "low": 0.02069, "close": 0.02077, "volume": 160702.1, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 0.02077, "high": 0.02081, "low": 0.02065, "close": 0.02081, "volume": 581182.97, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 0.0208, "high": 0.02085, "low": 0.02057, "close": 0.02065, "volume": 18247.63, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 0.02065, "high": 0.02067, "low": 0.0206, "close": 0.02066, "volume": 358657.35, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 0.0207, "high": 0.02085, "low": 0.0207, "close": 0.02075, "volume": 212927.87, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 0.0208, "high": 0.02171, "low": 0.0207, "close": 0.02171, "volume": 3741060.39, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 0.02171, "high": 0.02171, "low": 0.02121, "close": 0.02141, "volume": 132193.67, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 0.02141, "high": 0.02141, "low": 0.02117, "close": 0.0213, "volume": 1098087.54, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 0.02135, "high": 0.02165, "low": 0.0213, "close": 0.02148, "volume": 451724.31, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 0.0215, "high": 0.02161, "low": 0.02149, "close": 0.02161, "volume": 140312.35, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 0.0216, "high": 0.02167, "low": 0.02148, "close": 0.02167, "volume": 146280.85, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 0.0217, "high": 0.02195, "low": 0.0217, "close": 0.02195, "volume": 175047.6, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 0.02192, "high": 0.02192, "low": 0.02174, "close": 0.02176, "volume": 18684.26, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 0.0217, "high": 0.0217, "low": 0.02115, "close": 0.02146, "volume": 614424.18, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 0.02145, "high": 0.02146, "low": 0.02133, "close": 0.02135, "volume": 1316097.2, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 0.0214, "high": 0.0214, "low": 0.02099, "close": 0.02099, "volume": 152601.33, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 0.02095, "high": 0.02123, "low": 0.02095, "close": 0.02123, "volume": 42237.75, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 0.02127, "high": 0.02139, "low": 0.02117, "close": 0.02139, "volume": 107040.18, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 0.02126, "high": 0.02138, "low": 0.02126, "close": 0.02135, "volume": 56216.95, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 2000.0, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 0.02135, "high": 0.02167, "low": 0.0213, "close": 0.02132, "volume": 555779.81, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 0.02133, "high": 0.02133, "low": 0.02132, "close": 0.02132, "volume": 23413.88, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 0.02123, "high": 0.02123, "low": 0.02083, "close": 0.02095, "volume": 337794.12, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 0.02094, "high": 0.02094, "low": 0.02075, "close": 0.02075, "volume": 52661.55, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 0.02078, "high": 0.02089, "low": 0.02075, "close": 0.02087, "volume": 69030.2, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 0.02082, "high": 0.02094, "low": 0.02068, "close": 0.02089, "volume": 118545.87, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 0.02088, "high": 0.02088, "low": 0.02074, "close": 0.02079, "volume": 56051.37, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 0.0208, "high": 0.02091, "low": 0.02074, "close": 0.02077, "volume": 139818.69, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 0.02095, "high": 0.02098, "low": 0.02069, "close": 0.0207, "volume": 856364.27, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 0.0208, "high": 0.02086, "low": 0.02065, "close": 0.02065, "volume": 267083.42, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 0.02062, "high": 0.02088, "low": 0.02047, "close": 0.02088, "volume": 274390.17, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 0.02094, "high": 0.02117, "low": 0.02089, "close": 0.02116, "volume": 254080.04, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 0.0212, "high": 0.02121, "low": 0.02105, "close": 0.02105, "volume": 439377.22, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 0.02121, "high": 0.02133, "low": 0.02114, "close": 0.02133, "volume": 142348.64, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 0.02133, "high": 0.02147, "low": 0.02121, "close": 0.0214, "volume": 177914.52, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 0.0214, "high": 0.02144, "low": 0.0212, "close": 0.02136, "volume": 32634.09, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 0.02135, "high": 0.0217, "low": 0.02134, "close": 0.02164, "volume": 84921.34, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 0.02162, "high": 0.022, "low": 0.02162, "close": 0.022, "volume": 1702718.04, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 0.02198, "high": 0.02198, "low": 0.02177, "close": 0.02177, "volume": 545779.99, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 0.02183, "high": 0.02188, "low": 0.0218, "close": 0.02185, "volume": 201934.18, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 0.0218, "high": 0.02186, "low": 0.02172, "close": 0.02172, "volume": 137606.46, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 0.02171, "high": 0.02171, "low": 0.0216, "close": 0.02164, "volume": 38242.74, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 0.02157, "high": 0.02158, "low": 0.02143, "close": 0.02143, "volume": 72474.38, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 0.02145, "high": 0.02166, "low": 0.02144, "close": 0.02165, "volume": 36118.65, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 0.02168, "high": 0.02174, "low": 0.0216, "close": 0.02161, "volume": 201458.61, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 0.02162, "high": 0.02174, "low": 0.02162, "close": 0.02174, "volume": 9088.13, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 0.02179, "high": 0.0218, "low": 0.02178, "close": 0.0218, "volume": 3321.51, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 0.02174, "high": 0.02177, "low": 0.02171, "close": 0.02175, "volume": 175259.71, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 0.02176, "high": 0.0218, "low": 0.02169, "close": 0.02177, "volume": 180217.82, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 0.02176, "high": 0.02182, "low": 0.02176, "close": 0.02182, "volume": 2042.27, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 0.02179, "high": 0.02201, "low": 0.02174, "close": 0.02201, "volume": 112867.85, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 0.02203, "high": 0.02228, "low": 0.02202, "close": 0.02204, "volume": 321531.45, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 0.022, "high": 0.022, "low": 0.02182, "close": 0.02184, "volume": 52661.71, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 0.02195, "high": 0.02222, "low": 0.02191, "close": 0.02216, "volume": 148593.3, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 0.02215, "high": 0.02246, "low": 0.02214, "close": 0.02241, "volume": 180393.51, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 0.02248, "high": 0.02257, "low": 0.02235, "close": 0.02249, "volume": 61658.29, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 0.02252, "high": 0.02259, "low": 0.02242, "close": 0.02251, "volume": 851722.01, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 0.02252, "high": 0.02287, "low": 0.02252, "close": 0.02272, "volume": 1235501.36, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 0.02279, "high": 0.0229, "low": 0.0227, "close": 0.0228, "volume": 306004.7, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 0.02282, "high": 0.02287, "low": 0.02272, "close": 0.02287, "volume": 140548.62, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 0.02274, "high": 0.02277, "low": 0.02268, "close": 0.02268, "volume": 1214233.74, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 0.02265, "high": 0.02271, "low": 0.02245, "close": 0.02266, "volume": 182083.41, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 0.02265, "high": 0.02286, "low": 0.02265, "close": 0.02268, "volume": 38056.25, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 0.02278, "high": 0.02295, "low": 0.02274, "close": 0.02278, "volume": 92207.67, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 0.02274, "high": 0.02286, "low": 0.02265, "close": 0.02279, "volume": 401483.6, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 0.02279, "high": 0.02291, "low": 0.02265, "close": 0.02283, "volume": 300388.62, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 0.02281, "high": 0.02282, "low": 0.02271, "close": 0.02273, "volume": 609870.61, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 0.02275, "high": 0.02301, "low": 0.02272, "close": 0.02284, "volume": 1106775.57, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 0.02293, "high": 0.02293, "low": 0.0226, "close": 0.02266, "volume": 58904.38, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 0.02261, "high": 0.02268, "low": 0.0226, "close": 0.02268, "volume": 22937.05, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 6313.94, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 0.02277, "high": 0.02295, "low": 0.02274, "close": 0.02295, "volume": 71319.32, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 0.02287, "high": 0.02287, "low": 0.02264, "close": 0.02266, "volume": 46321.77, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 0.02264, "high": 0.02272, "low": 0.02261, "close": 0.02265, "volume": 21954.62, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 0.02255, "high": 0.02265, "low": 0.02235, "close": 0.02252, "volume": 64507.52, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 0.02265, "high": 0.02376, "low": 0.02257, "close": 0.02297, "volume": 850257.63, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 0.02295, "high": 0.02306, "low": 0.02251, "close": 0.02278, "volume": 600910.13, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 0.02278, "high": 0.02278, "low": 0.0208, "close": 0.02141, "volume": 1318746.26, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 0.02142, "high": 0.02179, "low": 0.02106, "close": 0.02179, "volume": 295369.33, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 0.02165, "high": 0.02165, "low": 0.02134, "close": 0.02134, "volume": 73987.42, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 0.02138, "high": 0.02138, "low": 0.02112, "close": 0.02136, "volume": 123977.95, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 0.02123, "high": 0.02123, "low": 0.02085, "close": 0.02111, "volume": 353057.01, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 0.02117, "high": 0.0214, "low": 0.02117, "close": 0.02137, "volume": 138461.62, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 0.02143, "high": 0.02164, "low": 0.02137, "close": 0.02164, "volume": 78702.95, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 0.02164, "high": 0.02203, "low": 0.02153, "close": 0.02203, "volume": 262419.28, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 0.02201, "high": 0.02235, "low": 0.02185, "close": 0.02195, "volume": 241298.34, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 0.02182, "high": 0.02212, "low": 0.02182, "close": 0.02211, "volume": 36271.64, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 0.02211, "high": 0.0224, "low": 0.02211, "close": 0.0224, "volume": 1885348.97, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 0.0224, "high": 0.02244, "low": 0.02212, "close": 0.02232, "volume": 360132.26, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 0.02227, "high": 0.02252, "low": 0.02224, "close": 0.02239, "volume": 186263.56, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 0.02241, "high": 0.02255, "low": 0.0223, "close": 0.02255, "volume": 244621.55, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 0.02242, "high": 0.02252, "low": 0.0223, "close": 0.02244, "volume": 145962.55, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 0.02223, "high": 0.02232, "low": 0.02222, "close": 0.0223, "volume": 219472.74, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 0.02212, "high": 0.02212, "low": 0.02186, "close": 0.02211, "volume": 2350485.43, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 0.02222, "high": 0.02236, "low": 0.02222, "close": 0.02236, "volume": 9556.6, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 0.02234, "high": 0.02244, "low": 0.02234, "close": 0.02237, "volume": 77232.2, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 0.02246, "high": 0.02258, "low": 0.02245, "close": 0.02258, "volume": 66578.11, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 0.02254, "high": 0.02254, "low": 0.0221, "close": 0.02234, "volume": 173638.4, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 0.02237, "high": 0.0224, "low": 0.02207, "close": 0.02207, "volume": 113744.58, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 0.02222, "high": 0.02222, "low": 0.02179, "close": 0.02204, "volume": 100155.17, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 0.02209, "high": 0.02233, "low": 0.02209, "close": 0.02218, "volume": 90703.61, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 0.02219, "high": 0.02233, "low": 0.02217, "close": 0.0222, "volume": 141109.3, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 0.02234, "high": 0.0224, "low": 0.02227, "close": 0.02239, "volume": 235829.68, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 0.02238, "high": 0.02251, "low": 0.02231, "close": 0.0224, "volume": 291431.97, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 0.0225, "high": 0.0226, "low": 0.02247, "close": 0.0225, "volume": 159852.98, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 0.02248, "high": 0.02265, "low": 0.02238, "close": 0.02265, "volume": 116798.17, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 0.02266, "high": 0.02292, "low": 0.0226, "close": 0.02284, "volume": 352333.31, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 0.02286, "high": 0.02288, "low": 0.02259, "close": 0.0227, "volume": 627802.82, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 0.0227, "high": 0.02276, "low": 0.02266, "close": 0.02269, "volume": 53022.54, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 0.02276, "high": 0.02293, "low": 0.0227, "close": 0.02278, "volume": 1117806.4, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 0.02279, "high": 0.02279, "low": 0.02226, "close": 0.02238, "volume": 829940.87, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 0.02246, "high": 0.02269, "low": 0.0223, "close": 0.02252, "volume": 148218.03, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 0.02244, "high": 0.02255, "low": 0.02222, "close": 0.02222, "volume": 33308.66, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 0.0222, "high": 0.02223, "low": 0.02185, "close": 0.0222, "volume": 135478.63, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 0.02208, "high": 0.02231, "low": 0.02208, "close": 0.02231, "volume": 9589.11, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 0.02224, "high": 0.02233, "low": 0.02224, "close": 0.02225, "volume": 12199.78, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 0.02229, "high": 0.0223, "low": 0.02219, "close": 0.02219, "volume": 3293.29, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 0.02224, "high": 0.02227, "low": 0.02212, "close": 0.02227, "volume": 289730.94, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 0.0223, "high": 0.02256, "low": 0.0223, "close": 0.02256, "volume": 12771.72, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 0.02257, "high": 0.02258, "low": 0.02251, "close": 0.02251, "volume": 24116.72, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 0.02253, "high": 0.02253, "low": 0.02238, "close": 0.02241, "volume": 4665.53, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 0.0223, "high": 0.02246, "low": 0.02227, "close": 0.02245, "volume": 13255.57, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 0.02251, "high": 0.02254, "low": 0.02242, "close": 0.0225, "volume": 244999.74, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 0.02258, "high": 0.0227, "low": 0.02257, "close": 0.02269, "volume": 147438.77, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 0.02263, "high": 0.02271, "low": 0.02249, "close": 0.02254, "volume": 50697.45, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 0.02262, "high": 0.02287, "low": 0.02262, "close": 0.02284, "volume": 185834.1, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 0.02283, "high": 0.02284, "low": 0.0225, "close": 0.02269, "volume": 241760.29, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 0.02269, "high": 0.02269, "low": 0.02261, "close": 0.02266, "volume": 270456.88, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 0.02263, "high": 0.02285, "low": 0.02261, "close": 0.02284, "volume": 174054.05, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 0.02277, "high": 0.02277, "low": 0.02242, "close": 0.02242, "volume": 241588.76, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 0.02241, "high": 0.02253, "low": 0.02228, "close": 0.02232, "volume": 273209.48, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 0.02235, "high": 0.02235, "low": 0.02216, "close": 0.02231, "volume": 542828.95, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 0.02231, "high": 0.02232, "low": 0.02209, "close": 0.02228, "volume": 109696.4, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 0.02232, "high": 0.02244, "low": 0.0216, "close": 0.02174, "volume": 312607.33, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 0.02177, "high": 0.02195, "low": 0.02164, "close": 0.02195, "volume": 47986.53, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0218, "volume": 156432.99, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 0.02178, "high": 0.02198, "low": 0.02178, "close": 0.02194, "volume": 506246.35, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 0.02201, "high": 0.02201, "low": 0.02179, "close": 0.02189, "volume": 493755.96, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 0.02194, "high": 0.02205, "low": 0.02177, "close": 0.02205, "volume": 385449.77, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 0.02201, "high": 0.02217, "low": 0.02199, "close": 0.02217, "volume": 14887.28, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 0.0222, "high": 0.0225, "low": 0.0222, "close": 0.02249, "volume": 100316.35, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 0.0224, "high": 0.0224, "low": 0.02223, "close": 0.02238, "volume": 8008.98, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 0.02238, "high": 0.02238, "low": 0.02225, "close": 0.02225, "volume": 4549.86, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 0.02227, "high": 0.02248, "low": 0.02225, "close": 0.02248, "volume": 9776.97, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 0.02243, "high": 0.02244, "low": 0.02237, "close": 0.02244, "volume": 277744.85, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 0.02242, "high": 0.02242, "low": 0.0221, "close": 0.02212, "volume": 65008.38, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 0.02209, "high": 0.0221, "low": 0.02181, "close": 0.02205, "volume": 441838.1, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 0.02207, "high": 0.02223, "low": 0.02203, "close": 0.02222, "volume": 73150.27, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 0.02225, "high": 0.02227, "low": 0.02208, "close": 0.0221, "volume": 15359.88, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 0.02211, "high": 0.02226, "low": 0.02206, "close": 0.02214, "volume": 56643.06, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 0.02211, "high": 0.02223, "low": 0.02211, "close": 0.02216, "volume": 45558.59, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 0.02221, "high": 0.02229, "low": 0.022, "close": 0.02229, "volume": 138668.39, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 0.02223, "high": 0.02226, "low": 0.0221, "close": 0.02218, "volume": 1190529.54, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 0.02218, "high": 0.02235, "low": 0.02218, "close": 0.02235, "volume": 2711.85, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 0.02233, "high": 0.02237, "low": 0.02233, "close": 0.02236, "volume": 45867.56, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 0.02235, "high": 0.0224, "low": 0.02235, "close": 0.02236, "volume": 13434.31, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 0.02222, "high": 0.02228, "low": 0.02215, "close": 0.02228, "volume": 16241.39, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 0.02218, "high": 0.02246, "low": 0.02217, "close": 0.02246, "volume": 16161.34, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 0.02247, "high": 0.02273, "low": 0.02247, "close": 0.02273, "volume": 1181718.67, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 0.02267, "high": 0.02269, "low": 0.02253, "close": 0.02253, "volume": 7825.99, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 0.02257, "high": 0.02259, "low": 0.022, "close": 0.02208, "volume": 1114553.59, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 0.0222, "high": 0.02221, "low": 0.02195, "close": 0.02202, "volume": 38926.18, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 0.02192, "high": 0.02206, "low": 0.0219, "close": 0.02206, "volume": 2910.92, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 0.02206, "high": 0.02206, "low": 0.02196, "close": 0.02205, "volume": 16390.56, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 0.02214, "high": 0.02222, "low": 0.02213, "close": 0.0222, "volume": 72629.3, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 0.02215, "high": 0.02235, "low": 0.02215, "close": 0.02233, "volume": 10730.59, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 0.02238, "high": 0.0224, "low": 0.02238, "close": 0.0224, "volume": 2957.65, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 0.02238, "high": 0.02238, "low": 0.02232, "close": 0.02237, "volume": 3609.67, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 0.02222, "high": 0.02227, "low": 0.02202, "close": 0.02202, "volume": 9698.09, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 0.02207, "high": 0.02222, "low": 0.02188, "close": 0.02222, "volume": 16382.55, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 0.02223, "high": 0.02223, "low": 0.02205, "close": 0.02211, "volume": 204136.43, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 0.02212, "high": 0.02212, "low": 0.02162, "close": 0.022, "volume": 285806.56, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 0.022, "high": 0.02212, "low": 0.02195, "close": 0.02208, "volume": 347232.73, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 0.02211, "high": 0.02227, "low": 0.02201, "close": 0.02211, "volume": 84434.79, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 0.02195, "high": 0.02195, "low": 0.02179, "close": 0.02186, "volume": 6700.3, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 0.02194, "high": 0.022, "low": 0.02181, "close": 0.02198, "volume": 126041.86, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 0.0219, "high": 0.02205, "low": 0.0219, "close": 0.02201, "volume": 81562.41, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 0.02198, "high": 0.022, "low": 0.0219, "close": 0.022, "volume": 21113.35, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 0.02191, "high": 0.02191, "low": 0.02108, "close": 0.02146, "volume": 344477.28, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 0.02147, "high": 0.0215, "low": 0.02135, "close": 0.02135, "volume": 924596.82, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 0.02136, "high": 0.02142, "low": 0.02124, "close": 0.02127, "volume": 307700.58, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 0.02133, "high": 0.02135, "low": 0.02091, "close": 0.02093, "volume": 141960.82, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 0.02111, "high": 0.02124, "low": 0.02106, "close": 0.0212, "volume": 162942.15, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 0.02126, "high": 0.02128, "low": 0.02114, "close": 0.02128, "volume": 40862.83, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 0.02132, "high": 0.02144, "low": 0.02132, "close": 0.02139, "volume": 102486.94, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 0.02135, "high": 0.02146, "low": 0.02133, "close": 0.02146, "volume": 11441.89, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 0.02147, "high": 0.02159, "low": 0.02147, "close": 0.02159, "volume": 15106.38, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 0.02159, "high": 0.02162, "low": 0.02149, "close": 0.02149, "volume": 43141.12, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 0.02151, "high": 0.02157, "low": 0.02151, "close": 0.02154, "volume": 87789.48, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 0.02154, "high": 0.02165, "low": 0.02154, "close": 0.02165, "volume": 7975.62, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 0.02152, "high": 0.02152, "low": 0.02144, "close": 0.02146, "volume": 11074.58, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 0.02123, "high": 0.02125, "low": 0.02113, "close": 0.02113, "volume": 106446.12, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 0.02113, "high": 0.02113, "low": 0.02084, "close": 0.02093, "volume": 48245.77, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 0.02103, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 23938.37, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 0.02103, "high": 0.0214, "low": 0.02101, "close": 0.02134, "volume": 34761.41, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 0.02146, "high": 0.02153, "low": 0.0214, "close": 0.02153, "volume": 269245.39, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 0.02159, "high": 0.0216, "low": 0.02106, "close": 0.02124, "volume": 30623.55, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 0.02129, "high": 0.02143, "low": 0.02125, "close": 0.02135, "volume": 111364.04, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 0.02135, "high": 0.02136, "low": 0.02118, "close": 0.02121, "volume": 48391.62, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 0.02113, "high": 0.02113, "low": 0.02, "close": 0.02015, "volume": 805121.41, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 0.02015, "high": 0.0205, "low": 0.02011, "close": 0.02031, "volume": 90234.05, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 0.02037, "high": 0.02064, "low": 0.02013, "close": 0.02054, "volume": 158730.27, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 0.02053, "high": 0.02067, "low": 0.02042, "close": 0.02065, "volume": 468192.02, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 0.02068, "high": 0.02082, "low": 0.02061, "close": 0.02078, "volume": 156496.22, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 0.02079, "high": 0.02085, "low": 0.02073, "close": 0.02073, "volume": 33524.02, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 0.02073, "high": 0.02106, "low": 0.02073, "close": 0.02097, "volume": 77946.47, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 0.02096, "high": 0.02096, "low": 0.02088, "close": 0.02088, "volume": 820911.49, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 0.02085, "high": 0.02099, "low": 0.02085, "close": 0.02096, "volume": 119250.76, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 0.0209, "high": 0.02095, "low": 0.02075, "close": 0.02075, "volume": 65476.01, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 0.02079, "high": 0.02087, "low": 0.02075, "close": 0.02083, "volume": 13701.08, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 0.021, "high": 0.02114, "low": 0.021, "close": 0.02114, "volume": 471872.93, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 0.02113, "high": 0.02119, "low": 0.0211, "close": 0.02119, "volume": 9387.28, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 0.02118, "high": 0.02132, "low": 0.02118, "close": 0.02119, "volume": 193290.47, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02126, "volume": 2932.8, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 0.02127, "high": 0.02132, "low": 0.02115, "close": 0.02115, "volume": 812752.92, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 2123.64, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 0.02134, "high": 0.02146, "low": 0.02134, "close": 0.02146, "volume": 815199.29, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 0.02146, "high": 0.02153, "low": 0.0214, "close": 0.02149, "volume": 14480.6, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 0.02153, "high": 0.02153, "low": 0.02052, "close": 0.02131, "volume": 1526123.54, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 0.02135, "high": 0.0215, "low": 0.0213, "close": 0.0213, "volume": 171412.95, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 0.02145, "high": 0.02154, "low": 0.02145, "close": 0.02154, "volume": 200310.53, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 0.02154, "high": 0.02162, "low": 0.02145, "close": 0.02153, "volume": 91377.25, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 0.02155, "high": 0.02155, "low": 0.02142, "close": 0.02142, "volume": 138997.95, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 0.02148, "high": 0.02173, "low": 0.02143, "close": 0.02173, "volume": 595183.99, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 0.02174, "high": 0.02189, "low": 0.02165, "close": 0.02175, "volume": 524800.86, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 0.02184, "high": 0.02189, "low": 0.02176, "close": 0.0218, "volume": 37699.31, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 0.02175, "high": 0.0218, "low": 0.02168, "close": 0.02169, "volume": 133556.68, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 0.0217, "high": 0.02195, "low": 0.02166, "close": 0.02192, "volume": 168921.5, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 0.02185, "high": 0.02193, "low": 0.02185, "close": 0.02193, "volume": 74099.53, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 0.02193, "high": 0.022, "low": 0.02188, "close": 0.022, "volume": 570492.7, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 0.022, "high": 0.022, "low": 0.02189, "close": 0.02193, "volume": 344997.11, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 0.02189, "high": 0.02195, "low": 0.02189, "close": 0.02194, "volume": 13029.22, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 0.02189, "high": 0.02189, "low": 0.02174, "close": 0.02175, "volume": 239920.97, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 0.02173, "high": 0.0218, "low": 0.02162, "close": 0.02179, "volume": 313244.04, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 0.0218, "high": 0.0218, "low": 0.02177, "close": 0.02177, "volume": 563306.01, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 0.02177, "high": 0.0219, "low": 0.02169, "close": 0.0219, "volume": 32686.25, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 0.02195, "high": 0.02204, "low": 0.02193, "close": 0.02201, "volume": 352102.51, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 0.022, "high": 0.02205, "low": 0.02164, "close": 0.02186, "volume": 247300.9, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 0.02183, "high": 0.02183, "low": 0.02159, "close": 0.02164, "volume": 67129.66, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 0.02176, "high": 0.02181, "low": 0.02172, "close": 0.02172, "volume": 11400.18, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 0.02178, "high": 0.02178, "low": 0.02169, "close": 0.02169, "volume": 10590.23, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 0.02157, "high": 0.02157, "low": 0.02137, "close": 0.02147, "volume": 908057.16, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 0.02137, "high": 0.02144, "low": 0.0211, "close": 0.02136, "volume": 289868.08, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 0.02137, "high": 0.02144, "low": 0.02113, "close": 0.02135, "volume": 170904.79, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 0.0214, "high": 0.02146, "low": 0.02094, "close": 0.02113, "volume": 148183.79, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 0.02111, "high": 0.02135, "low": 0.02111, "close": 0.02135, "volume": 68024.29, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 0.02132, "high": 0.02166, "low": 0.02132, "close": 0.02152, "volume": 186389.56, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 0.0214, "high": 0.0214, "low": 0.02119, "close": 0.02119, "volume": 24634.75, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 0.02122, "high": 0.02124, "low": 0.02062, "close": 0.02089, "volume": 1261537.76, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 0.02098, "high": 0.02109, "low": 0.0209, "close": 0.02093, "volume": 101671.86, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 0.02082, "high": 0.02103, "low": 0.02077, "close": 0.02103, "volume": 718880.73, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 0.02109, "high": 0.02115, "low": 0.02105, "close": 0.02111, "volume": 788454.94, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 0.0209, "high": 0.02094, "low": 0.02082, "close": 0.02094, "volume": 52930.95, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 0.02095, "high": 0.02114, "low": 0.02093, "close": 0.02107, "volume": 173991.16, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 0.02113, "high": 0.02137, "low": 0.02108, "close": 0.02137, "volume": 68065.63, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 0.02139, "high": 0.02145, "low": 0.02126, "close": 0.02135, "volume": 517813.85, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 0.02126, "high": 0.02126, "low": 0.0211, "close": 0.02126, "volume": 138996.55, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 0.02121, "high": 0.02121, "low": 0.02114, "close": 0.02121, "volume": 87343.18, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 1989.0, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 0.0212, "high": 0.02129, "low": 0.02116, "close": 0.02116, "volume": 24520.14, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 0.02113, "high": 0.02113, "low": 0.02105, "close": 0.02105, "volume": 4328.42, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 0.02113, "high": 0.02122, "low": 0.02111, "close": 0.02122, "volume": 44159.32, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 0.02122, "high": 0.02122, "low": 0.02105, "close": 0.02105, "volume": 44801.64, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 0.021, "high": 0.02102, "low": 0.02075, "close": 0.02075, "volume": 53743.25, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 52651.05, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 0.02085, "high": 0.02086, "low": 0.02072, "close": 0.02072, "volume": 6524.93, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 0.02095, "high": 0.02099, "low": 0.02079, "close": 0.02079, "volume": 19339.29, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 0.02085, "high": 0.02085, "low": 0.02037, "close": 0.02042, "volume": 92738.82, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 0.02054, "high": 0.02054, "low": 0.02015, "close": 0.02015, "volume": 97657.67, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 0.02015, "high": 0.02032, "low": 0.02015, "close": 0.02032, "volume": 30926.84, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0207, "volume": 102984.71, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 0.0207, "high": 0.02082, "low": 0.02067, "close": 0.0207, "volume": 122083.16, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 0.02073, "high": 0.02073, "low": 0.02054, "close": 0.02054, "volume": 388604.37, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 0.02055, "high": 0.02079, "low": 0.02049, "close": 0.02066, "volume": 132660.77, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 0.02072, "high": 0.02076, "low": 0.02064, "close": 0.02067, "volume": 89160.12, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 0.02079, "high": 0.02094, "low": 0.02079, "close": 0.02094, "volume": 61288.26, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 0.02095, "high": 0.02105, "low": 0.0209, "close": 0.02105, "volume": 12373.08, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 0.02106, "high": 0.02106, "low": 0.02085, "close": 0.02085, "volume": 4394.57, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 0.02087, "high": 0.02093, "low": 0.02087, "close": 0.0209, "volume": 11308.23, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 0.02098, "high": 0.02103, "low": 0.02098, "close": 0.02099, "volume": 9253.17, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 0.02092, "high": 0.02092, "low": 0.02075, "close": 0.02075, "volume": 16369.83, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 0.02072, "high": 0.02088, "low": 0.02071, "close": 0.02088, "volume": 70878.42, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 11347.48, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 0.02053, "high": 0.02053, "low": 0.02046, "close": 0.02046, "volume": 43413.21, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 0.02045, "high": 0.0206, "low": 0.02028, "close": 0.0206, "volume": 26485.66, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 0.0206, "high": 0.02078, "low": 0.0206, "close": 0.02078, "volume": 15042.6, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 0.02074, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 50060.27, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1211.83, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 0.02064, "high": 0.02068, "low": 0.02059, "close": 0.02068, "volume": 4651.05, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 0.02067, "high": 0.02067, "low": 0.02043, "close": 0.0206, "volume": 415341.96, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 0.02058, "high": 0.02067, "low": 0.02058, "close": 0.02064, "volume": 7851.97, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 0.02078, "high": 0.02097, "low": 0.02078, "close": 0.02097, "volume": 102780.29, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 0.02098, "high": 0.02112, "low": 0.02098, "close": 0.021, "volume": 55501.13, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 0.02103, "high": 0.02105, "low": 0.02095, "close": 0.02102, "volume": 55095.13, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 0.02103, "high": 0.02108, "low": 0.02096, "close": 0.02108, "volume": 40726.22, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 0.02105, "high": 0.02112, "low": 0.02102, "close": 0.02104, "volume": 13245.5, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 0.02104, "high": 0.02105, "low": 0.02099, "close": 0.02099, "volume": 19712.89, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 0.02099, "high": 0.021, "low": 0.0209, "close": 0.0209, "volume": 59328.01, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 0.02093, "high": 0.02093, "low": 0.02086, "close": 0.0209, "volume": 168541.44, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 0.02097, "high": 0.021, "low": 0.02096, "close": 0.02097, "volume": 76872.78, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 0.02085, "high": 0.02087, "low": 0.02075, "close": 0.02075, "volume": 5687.7, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 0.02074, "high": 0.02076, "low": 0.02053, "close": 0.02064, "volume": 147841.46, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 0.02064, "high": 0.02077, "low": 0.02064, "close": 0.02077, "volume": 10886.81, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 0.02074, "high": 0.02088, "low": 0.02074, "close": 0.02088, "volume": 16201.84, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 0.02087, "high": 0.02087, "low": 0.02081, "close": 0.02085, "volume": 21096.54, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 0.02088, "high": 0.0209, "low": 0.02084, "close": 0.02084, "volume": 757013.3, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 0.02084, "high": 0.02097, "low": 0.02084, "close": 0.02094, "volume": 28690.35, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 0.02098, "high": 0.02103, "low": 0.02077, "close": 0.02102, "volume": 428471.67, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 0.02103, "high": 0.02108, "low": 0.02098, "close": 0.02098, "volume": 32164.07, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 0.02092, "high": 0.02096, "low": 0.02088, "close": 0.02089, "volume": 21730.14, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 0.02091, "high": 0.02091, "low": 0.02075, "close": 0.02075, "volume": 35531.37, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 0.02072, "high": 0.02077, "low": 0.02061, "close": 0.02075, "volume": 27558.03, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 2100.0, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 0.02078, "high": 0.02088, "low": 0.02078, "close": 0.02083, "volume": 24029.83, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 0.02077, "high": 0.0208, "low": 0.02066, "close": 0.02068, "volume": 155822.04, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 0.02072, "high": 0.0208, "low": 0.0207, "close": 0.02079, "volume": 38888.06, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 0.02073, "high": 0.02085, "low": 0.02073, "close": 0.02078, "volume": 71963.14, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 0.02081, "high": 0.0209, "low": 0.02079, "close": 0.02083, "volume": 61692.26, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 0.02085, "high": 0.02104, "low": 0.02085, "close": 0.02098, "volume": 781114.87, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 0.02102, "high": 0.02119, "low": 0.02097, "close": 0.02113, "volume": 199547.92, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 0.02116, "high": 0.02126, "low": 0.02116, "close": 0.02119, "volume": 24851.72, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 0.02119, "high": 0.02122, "low": 0.02111, "close": 0.02117, "volume": 64350.27, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 0.02118, "high": 0.02118, "low": 0.02104, "close": 0.02112, "volume": 30033.65, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 0.02112, "high": 0.0215, "low": 0.02108, "close": 0.02148, "volume": 1360827.34, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 0.02139, "high": 0.02139, "low": 0.02106, "close": 0.02133, "volume": 1270641.39, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 0.02132, "high": 0.02136, "low": 0.02125, "close": 0.0213, "volume": 97588.66, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 0.02131, "high": 0.02142, "low": 0.02129, "close": 0.02142, "volume": 12002.25, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 0.02143, "high": 0.02144, "low": 0.02124, "close": 0.02128, "volume": 1195666.09, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 0.02128, "high": 0.02139, "low": 0.02128, "close": 0.02138, "volume": 435572.32, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 0.02137, "high": 0.02137, "low": 0.02122, "close": 0.02127, "volume": 12724.32, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 0.02128, "high": 0.02129, "low": 0.02124, "close": 0.02126, "volume": 25413.96, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 0.02125, "high": 0.02125, "low": 0.02118, "close": 0.02124, "volume": 21825.99, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 0.02132, "high": 0.02133, "low": 0.0213, "close": 0.02131, "volume": 4767.91, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 0.02135, "high": 0.02143, "low": 0.02135, "close": 0.02143, "volume": 1044.17, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 0.02143, "high": 0.02143, "low": 0.0214, "close": 0.0214, "volume": 479.15, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 0.0214, "high": 0.0214, "low": 0.02121, "close": 0.02121, "volume": 13231.02, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 0.0213, "high": 0.02134, "low": 0.0213, "close": 0.02134, "volume": 1817.26, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 0.02135, "high": 0.02147, "low": 0.02129, "close": 0.02142, "volume": 39376.11, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 0.02149, "high": 0.02173, "low": 0.02149, "close": 0.02173, "volume": 1019368.23, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 0.02169, "high": 0.02171, "low": 0.02152, "close": 0.02162, "volume": 1135808.59, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 0.02174, "high": 0.0218, "low": 0.02151, "close": 0.02151, "volume": 234692.39, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 0.02157, "high": 0.02189, "low": 0.02134, "close": 0.02181, "volume": 131361.09, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 0.02185, "high": 0.02194, "low": 0.0216, "close": 0.0218, "volume": 255041.35, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 0.02158, "high": 0.02169, "low": 0.02156, "close": 0.02156, "volume": 52761.62, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 0.02156, "high": 0.02164, "low": 0.02145, "close": 0.02145, "volume": 306150.89, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 0.02143, "high": 0.02143, "low": 0.02117, "close": 0.02132, "volume": 100952.68, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 0.02136, "high": 0.02148, "low": 0.02131, "close": 0.02131, "volume": 47820.5, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 0.02141, "high": 0.02145, "low": 0.0213, "close": 0.0213, "volume": 187827.52, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 0.02123, "high": 0.02145, "low": 0.02122, "close": 0.02135, "volume": 336017.68, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 0.02131, "high": 0.02151, "low": 0.02131, "close": 0.0215, "volume": 19819.91, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 0.02144, "high": 0.02144, "low": 0.02107, "close": 0.02107, "volume": 40435.16, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 0.02116, "high": 0.02126, "low": 0.02116, "close": 0.02124, "volume": 4224.33, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 0.02124, "high": 0.02127, "low": 0.02124, "close": 0.02126, "volume": 7541.42, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 0.0212, "high": 0.02126, "low": 0.02109, "close": 0.02115, "volume": 469283.79, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 0.02114, "high": 0.02125, "low": 0.02114, "close": 0.02124, "volume": 65098.78, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 0.02121, "high": 0.02121, "low": 0.02095, "close": 0.02095, "volume": 48386.8, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 2131.69, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 0.02115, "high": 0.02118, "low": 0.02103, "close": 0.02103, "volume": 1885.75, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 627.55, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 0.02095, "high": 0.02095, "low": 0.02092, "close": 0.02092, "volume": 7169.02, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 2852.96, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 0.02089, "high": 0.02097, "low": 0.0208, "close": 0.0208, "volume": 61636.91, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 0.0208, "high": 0.0208, "low": 0.02051, "close": 0.0206, "volume": 173640.06, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 0.0205, "high": 0.02059, "low": 0.02017, "close": 0.02052, "volume": 461850.09, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 0.02064, "high": 0.02067, "low": 0.02037, "close": 0.02065, "volume": 173329.63, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 0.02054, "high": 0.02071, "low": 0.02004, "close": 0.02028, "volume": 243096.42, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 0.02009, "high": 0.02011, "low": 0.01978, "close": 0.02001, "volume": 837790.05, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 0.02002, "high": 0.02025, "low": 0.02001, "close": 0.02012, "volume": 239301.86, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 0.02008, "high": 0.02035, "low": 0.02001, "close": 0.02024, "volume": 153750.12, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 0.02022, "high": 0.02034, "low": 0.02009, "close": 0.02009, "volume": 650379.15, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 0.02018, "high": 0.02022, "low": 0.01929, "close": 0.01947, "volume": 3196518.64, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 0.01947, "high": 0.01958, "low": 0.01928, "close": 0.01928, "volume": 477573.98, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 0.01931, "high": 0.01962, "low": 0.01923, "close": 0.01958, "volume": 565902.44, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 0.01958, "high": 0.01972, "low": 0.01955, "close": 0.01964, "volume": 528125.63, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 0.01964, "high": 0.01984, "low": 0.01951, "close": 0.01984, "volume": 594493.43, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 0.01983, "high": 0.02, "low": 0.0198, "close": 0.01999, "volume": 619368.01, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 0.01999, "high": 0.02006, "low": 0.01991, "close": 0.02003, "volume": 243921.43, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 0.02005, "high": 0.0201, "low": 0.01999, "close": 0.01999, "volume": 41669.52, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 0.02008, "high": 0.02023, "low": 0.02008, "close": 0.02016, "volume": 72549.25, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.02021, "volume": 3352.41, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 0.02016, "high": 0.02018, "low": 0.02012, "close": 0.02018, "volume": 34411.9, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 0.02025, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 1850.16, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 0.0203, "high": 0.02035, "low": 0.02024, "close": 0.02035, "volume": 40349.93, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 0.02035, "high": 0.02035, "low": 0.02019, "close": 0.02021, "volume": 86701.56, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 0.02026, "high": 0.02028, "low": 0.02017, "close": 0.02017, "volume": 37325.03, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 0.02037, "high": 0.02037, "low": 0.02026, "close": 0.02035, "volume": 60069.75, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 0.02035, "high": 0.02037, "low": 0.02011, "close": 0.02014, "volume": 60794.22, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 0.02011, "high": 0.02029, "low": 0.02008, "close": 0.02022, "volume": 65406.5, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 0.02022, "high": 0.02028, "low": 0.02013, "close": 0.02016, "volume": 129291.13, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 0.02022, "high": 0.02035, "low": 0.02013, "close": 0.02032, "volume": 302837.83, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 0.02034, "high": 0.0207, "low": 0.02033, "close": 0.0207, "volume": 411696.21, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 0.0207, "high": 0.02078, "low": 0.02063, "close": 0.02077, "volume": 177850.74, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 0.02078, "high": 0.02097, "low": 0.02065, "close": 0.02093, "volume": 648293.97, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 0.02097, "high": 0.02121, "low": 0.02094, "close": 0.02117, "volume": 507128.9, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 0.02121, "high": 0.02121, "low": 0.02096, "close": 0.02098, "volume": 103070.92, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 0.02096, "high": 0.02096, "low": 0.02083, "close": 0.0209, "volume": 234052.27, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 0.02097, "high": 0.02097, "low": 0.02078, "close": 0.02078, "volume": 488091.61, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 0.02085, "high": 0.021, "low": 0.0208, "close": 0.02094, "volume": 427925.96, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 0.02094, "high": 0.02099, "low": 0.02087, "close": 0.02094, "volume": 419748.23, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 0.02091, "high": 0.02095, "low": 0.02087, "close": 0.02087, "volume": 330721.85, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 0.0209, "high": 0.02099, "low": 0.02089, "close": 0.02098, "volume": 575855.83, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 0.02099, "high": 0.02099, "low": 0.02088, "close": 0.02091, "volume": 112858.15, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 0.02089, "high": 0.02103, "low": 0.02089, "close": 0.02103, "volume": 12645.33, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 0.02104, "high": 0.02106, "low": 0.02101, "close": 0.02101, "volume": 21846.6, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 0.02102, "high": 0.02122, "low": 0.02102, "close": 0.02122, "volume": 171697.38, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 0.02122, "high": 0.02123, "low": 0.02118, "close": 0.0212, "volume": 263821.68, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 18001.71, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 0.02116, "high": 0.02116, "low": 0.02103, "close": 0.02105, "volume": 43625.55, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 0.02107, "high": 0.02107, "low": 0.02095, "close": 0.02095, "volume": 10392.07, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 0.02099, "high": 0.02099, "low": 0.02086, "close": 0.02086, "volume": 6296.25, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 0.02088, "high": 0.02093, "low": 0.02088, "close": 0.02091, "volume": 1587020.14, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 0.02091, "high": 0.02095, "low": 0.02072, "close": 0.0208, "volume": 410337.43, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 0.02076, "high": 0.02089, "low": 0.02076, "close": 0.02088, "volume": 82356.39, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 0.02098, "high": 0.02109, "low": 0.02098, "close": 0.02109, "volume": 53441.43, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 0.02114, "high": 0.0212, "low": 0.02114, "close": 0.02116, "volume": 22036.79, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 0.02107, "high": 0.02126, "low": 0.02105, "close": 0.02112, "volume": 855585.9, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 0.02113, "high": 0.02113, "low": 0.02104, "close": 0.0211, "volume": 54972.1, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 0.02113, "high": 0.02115, "low": 0.02108, "close": 0.02108, "volume": 14103.35, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 0.02108, "high": 0.0211, "low": 0.02102, "close": 0.02102, "volume": 84239.85, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 0.02111, "high": 0.02127, "low": 0.02111, "close": 0.02127, "volume": 213676.63, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 0.0213, "high": 0.02133, "low": 0.02119, "close": 0.02119, "volume": 72666.95, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 0.02122, "high": 0.02133, "low": 0.02121, "close": 0.02124, "volume": 1199129.15, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 0.02124, "high": 0.02128, "low": 0.02122, "close": 0.02126, "volume": 378347.16, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 0.02118, "high": 0.02118, "low": 0.02111, "close": 0.02114, "volume": 6953.92, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 0.02113, "high": 0.02118, "low": 0.02103, "close": 0.02118, "volume": 202133.04, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 0.02115, "high": 0.02121, "low": 0.02115, "close": 0.02121, "volume": 16920.95, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 71.01, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 0.02125, "high": 0.02126, "low": 0.02118, "close": 0.02122, "volume": 291375.96, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 0.02119, "high": 0.02128, "low": 0.02119, "close": 0.0212, "volume": 18727.61, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 0.0212, "high": 0.02137, "low": 0.0212, "close": 0.02126, "volume": 138275.11, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 6588.41, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 0.02122, "high": 0.02124, "low": 0.0212, "close": 0.0212, "volume": 8257.12, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 0.02116, "high": 0.02121, "low": 0.02116, "close": 0.02118, "volume": 74671.43, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 0.02118, "high": 0.02128, "low": 0.02111, "close": 0.02128, "volume": 57429.66, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 0.02132, "high": 0.02146, "low": 0.02128, "close": 0.02142, "volume": 138871.53, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 0.02147, "high": 0.02156, "low": 0.02147, "close": 0.02148, "volume": 479377.78, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 0.02131, "high": 0.02146, "low": 0.02131, "close": 0.02137, "volume": 27503.65, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 0.02135, "high": 0.02135, "low": 0.02117, "close": 0.02121, "volume": 75419.49, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 0.02121, "high": 0.02126, "low": 0.02121, "close": 0.02121, "volume": 1087569.6, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 0.02126, "high": 0.0213, "low": 0.02121, "close": 0.02124, "volume": 150583.7, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 0.02128, "high": 0.0213, "low": 0.02121, "close": 0.02121, "volume": 105944.58, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 0.02122, "high": 0.0213, "low": 0.02114, "close": 0.02129, "volume": 523703.14, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 0.02119, "high": 0.02137, "low": 0.02119, "close": 0.02126, "volume": 74788.46, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 0.02125, "high": 0.02142, "low": 0.02118, "close": 0.02133, "volume": 60273.3, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 0.02129, "high": 0.0214, "low": 0.02129, "close": 0.0214, "volume": 48414.56, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 0.02141, "high": 0.02141, "low": 0.02139, "close": 0.0214, "volume": 696412.57, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 0.02139, "high": 0.02143, "low": 0.0213, "close": 0.02141, "volume": 1035431.65, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 0.0214, "high": 0.02141, "low": 0.02136, "close": 0.02136, "volume": 39219.28, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 0.02137, "high": 0.02139, "low": 0.02127, "close": 0.02127, "volume": 35451.24, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 0.02124, "high": 0.02134, "low": 0.02124, "close": 0.0213, "volume": 37277.23, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 0.02131, "high": 0.02145, "low": 0.0213, "close": 0.02144, "volume": 96080.02, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 0.02144, "high": 0.02145, "low": 0.02142, "close": 0.02145, "volume": 25351.38, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 0.02138, "high": 0.02139, "low": 0.02134, "close": 0.02139, "volume": 19165.27, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 0.02136, "high": 0.02136, "low": 0.02125, "close": 0.0213, "volume": 34929.19, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 0.02134, "high": 0.02137, "low": 0.0213, "close": 0.02134, "volume": 31879.45, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 0.0213, "high": 0.02141, "low": 0.0213, "close": 0.02141, "volume": 314486.73, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 0.02141, "high": 0.02141, "low": 0.0213, "close": 0.02132, "volume": 21557.83, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 0.02141, "high": 0.02141, "low": 0.0213, "close": 0.02139, "volume": 64284.57, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 0.02139, "high": 0.02142, "low": 0.02134, "close": 0.02139, "volume": 58580.35, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 0.02146, "high": 0.0215, "low": 0.0214, "close": 0.0215, "volume": 124396.68, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 0.02149, "high": 0.02159, "low": 0.02144, "close": 0.02159, "volume": 82437.21, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 0.0216, "high": 0.02166, "low": 0.02159, "close": 0.02162, "volume": 73428.27, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 0.02166, "high": 0.02166, "low": 0.02159, "close": 0.02159, "volume": 35332.59, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 0.02167, "high": 0.02183, "low": 0.02164, "close": 0.02176, "volume": 99215.84, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 0.02175, "high": 0.02196, "low": 0.0217, "close": 0.02195, "volume": 587914.77, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 0.02194, "high": 0.02233, "low": 0.02184, "close": 0.02233, "volume": 317866.47, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 0.02235, "high": 0.02356, "low": 0.02233, "close": 0.0233, "volume": 1936185.99, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 0.0233, "high": 0.02331, "low": 0.02279, "close": 0.02295, "volume": 629188.49, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 0.02303, "high": 0.02316, "low": 0.02296, "close": 0.0231, "volume": 232589.58, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 0.02313, "high": 0.02313, "low": 0.02284, "close": 0.02291, "volume": 137005.82, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 0.02286, "high": 0.02323, "low": 0.02286, "close": 0.02317, "volume": 167264.06, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 0.02326, "high": 0.02326, "low": 0.02315, "close": 0.02315, "volume": 24801.61, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 0.02328, "high": 0.02357, "low": 0.02322, "close": 0.02347, "volume": 660738.28, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 0.02352, "high": 0.02371, "low": 0.02324, "close": 0.02324, "volume": 336692.45, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 0.02329, "high": 0.02344, "low": 0.02323, "close": 0.02335, "volume": 98440.58, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 0.02322, "high": 0.02349, "low": 0.02318, "close": 0.02343, "volume": 14880.78, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 0.02347, "high": 0.02356, "low": 0.02331, "close": 0.02331, "volume": 7066.19, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 0.02328, "high": 0.02337, "low": 0.02323, "close": 0.02333, "volume": 24692.87, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 0.02327, "high": 0.02327, "low": 0.02301, "close": 0.02312, "volume": 74971.4, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 0.02312, "high": 0.02312, "low": 0.02288, "close": 0.02292, "volume": 63244.0, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 0.02287, "high": 0.0229, "low": 0.02262, "close": 0.02267, "volume": 173454.38, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 0.02268, "high": 0.02278, "low": 0.02254, "close": 0.02256, "volume": 539026.45, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 0.02256, "high": 0.02259, "low": 0.02207, "close": 0.02222, "volume": 155719.94, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 0.02225, "high": 0.02243, "low": 0.02225, "close": 0.02243, "volume": 289553.23, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 0.02234, "high": 0.02238, "low": 0.02214, "close": 0.02216, "volume": 135962.99, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 0.02223, "high": 0.02227, "low": 0.0221, "close": 0.0221, "volume": 233480.91, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 0.02218, "high": 0.0225, "low": 0.02218, "close": 0.0225, "volume": 281242.26, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 0.02241, "high": 0.02246, "low": 0.02241, "close": 0.02246, "volume": 6796.44, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 0.02248, "high": 0.02255, "low": 0.02246, "close": 0.02252, "volume": 465467.12, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 0.02253, "high": 0.02253, "low": 0.02234, "close": 0.0224, "volume": 118501.5, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 0.02233, "high": 0.02237, "low": 0.02215, "close": 0.02215, "volume": 358725.3, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 0.02215, "high": 0.02219, "low": 0.022, "close": 0.022, "volume": 653258.8, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 0.022, "high": 0.022, "low": 0.02186, "close": 0.02187, "volume": 228427.17, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 0.02185, "high": 0.0219, "low": 0.02169, "close": 0.02186, "volume": 80379.33, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 0.02193, "high": 0.02211, "low": 0.02182, "close": 0.02211, "volume": 38648.77, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 0.02211, "high": 0.02211, "low": 0.02201, "close": 0.02201, "volume": 265678.18, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 0.02204, "high": 0.02206, "low": 0.0219, "close": 0.0219, "volume": 37822.85, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 0.02186, "high": 0.02186, "low": 0.0216, "close": 0.02172, "volume": 263438.19, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 0.02183, "high": 0.02194, "low": 0.0218, "close": 0.0218, "volume": 134500.42, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 0.02176, "high": 0.02191, "low": 0.02176, "close": 0.02191, "volume": 13973.03, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 0.02183, "high": 0.02183, "low": 0.02152, "close": 0.02152, "volume": 91384.71, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 0.02167, "high": 0.02171, "low": 0.02141, "close": 0.02171, "volume": 37962.09, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 0.02164, "high": 0.02177, "low": 0.02164, "close": 0.02177, "volume": 11577.42, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 0.02175, "high": 0.02179, "low": 0.02158, "close": 0.0217, "volume": 64005.04, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 0.02175, "high": 0.02175, "low": 0.02134, "close": 0.02134, "volume": 65681.5, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 0.02145, "high": 0.02163, "low": 0.02133, "close": 0.02133, "volume": 248137.65, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 0.02132, "high": 0.02144, "low": 0.02132, "close": 0.02142, "volume": 15289.62, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 0.02158, "high": 0.02163, "low": 0.02149, "close": 0.02149, "volume": 19725.23, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 0.02148, "high": 0.02149, "low": 0.02129, "close": 0.02129, "volume": 35426.99, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 0.0213, "high": 0.02136, "low": 0.02109, "close": 0.0212, "volume": 43393.43, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 0.02109, "high": 0.0211, "low": 0.02105, "close": 0.0211, "volume": 44797.0, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 0.02111, "high": 0.0213, "low": 0.02111, "close": 0.02128, "volume": 120168.31, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 0.02129, "high": 0.0213, "low": 0.02121, "close": 0.0213, "volume": 70964.4, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 0.0214, "high": 0.02149, "low": 0.02128, "close": 0.02149, "volume": 307249.47, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 0.02152, "high": 0.02155, "low": 0.0214, "close": 0.02148, "volume": 115678.25, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 0.0214, "high": 0.02141, "low": 0.02133, "close": 0.02133, "volume": 193864.72, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 0.0213, "high": 0.02139, "low": 0.02123, "close": 0.02138, "volume": 23366.34, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 0.02131, "high": 0.02131, "low": 0.02119, "close": 0.02123, "volume": 51055.12, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 0.02115, "high": 0.02123, "low": 0.02099, "close": 0.021, "volume": 353514.38, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 0.02097, "high": 0.02097, "low": 0.02082, "close": 0.02085, "volume": 16349.87, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 0.02081, "high": 0.02114, "low": 0.02081, "close": 0.02105, "volume": 407447.43, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 0.02089, "high": 0.02102, "low": 0.02082, "close": 0.02102, "volume": 12231.19, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 0.02098, "high": 0.02101, "low": 0.02092, "close": 0.02101, "volume": 25953.49, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 0.02103, "high": 0.02112, "low": 0.02103, "close": 0.02111, "volume": 2540.25, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 131671.79, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 0.02113, "high": 0.02126, "low": 0.02113, "close": 0.02126, "volume": 42937.7, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 0.02126, "high": 0.02126, "low": 0.02116, "close": 0.02116, "volume": 12131.99, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 0.02112, "high": 0.02131, "low": 0.02112, "close": 0.02131, "volume": 1342513.99, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 0.02124, "high": 0.02129, "low": 0.02123, "close": 0.02128, "volume": 69824.94, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 0.02124, "high": 0.02137, "low": 0.02122, "close": 0.02135, "volume": 20652.26, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 0.02133, "high": 0.02162, "low": 0.02133, "close": 0.02155, "volume": 69556.59, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 0.02163, "high": 0.02181, "low": 0.02163, "close": 0.02178, "volume": 94296.17, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 0.02178, "high": 0.02178, "low": 0.02154, "close": 0.02157, "volume": 128591.03, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 0.02163, "high": 0.02177, "low": 0.0216, "close": 0.02167, "volume": 113577.0, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 0.02172, "high": 0.02188, "low": 0.02169, "close": 0.02188, "volume": 29058.98, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 0.0218, "high": 0.02185, "low": 0.02175, "close": 0.02175, "volume": 62471.92, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 0.02171, "high": 0.02175, "low": 0.0215, "close": 0.0216, "volume": 151395.0, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 0.02167, "high": 0.02171, "low": 0.02162, "close": 0.02162, "volume": 11252.62, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 0.02149, "high": 0.02163, "low": 0.02149, "close": 0.02162, "volume": 36570.18, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 0.02169, "high": 0.02174, "low": 0.0216, "close": 0.0216, "volume": 52825.92, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 0.0216, "high": 0.02162, "low": 0.02155, "close": 0.02155, "volume": 16825.88, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 0.02148, "high": 0.02157, "low": 0.02148, "close": 0.02152, "volume": 12745.36, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 0.02157, "high": 0.02162, "low": 0.02155, "close": 0.02162, "volume": 58942.69, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 0.02166, "high": 0.02169, "low": 0.0216, "close": 0.02167, "volume": 257934.72, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 0.02159, "high": 0.02159, "low": 0.02152, "close": 0.02158, "volume": 164832.79, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 586.27, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 0.0215, "high": 0.02172, "low": 0.0215, "close": 0.02172, "volume": 16774.81, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 2475.6, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 0.02167, "high": 0.02167, "low": 0.0213, "close": 0.0213, "volume": 45703.07, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 0.02139, "high": 0.02154, "low": 0.02139, "close": 0.02154, "volume": 270661.13, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 0.02149, "high": 0.02172, "low": 0.02149, "close": 0.02172, "volume": 357021.27, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 0.02166, "high": 0.02173, "low": 0.02154, "close": 0.02169, "volume": 44055.03, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 0.02161, "high": 0.02161, "low": 0.0214, "close": 0.02156, "volume": 15089.43, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 0.02158, "high": 0.02164, "low": 0.02137, "close": 0.02145, "volume": 44721.42, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 0.02141, "high": 0.02163, "low": 0.02138, "close": 0.02156, "volume": 20317.97, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 0.02147, "high": 0.02159, "low": 0.02146, "close": 0.02159, "volume": 15090.91, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 0.0216, "high": 0.02165, "low": 0.02155, "close": 0.02165, "volume": 109564.22, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 0.02162, "high": 0.02162, "low": 0.02149, "close": 0.0215, "volume": 24479.93, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 0.02161, "high": 0.02161, "low": 0.02148, "close": 0.02161, "volume": 96295.81, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 0.02165, "high": 0.02175, "low": 0.02164, "close": 0.02171, "volume": 218111.49, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 0.02167, "high": 0.02177, "low": 0.02167, "close": 0.02171, "volume": 155328.27, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 0.02167, "high": 0.02169, "low": 0.0216, "close": 0.02164, "volume": 43956.03, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 0.02159, "high": 0.02159, "low": 0.02144, "close": 0.02145, "volume": 70066.81, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 0.02143, "high": 0.02159, "low": 0.0213, "close": 0.02158, "volume": 1446439.31, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 0.02153, "high": 0.02165, "low": 0.02153, "close": 0.02165, "volume": 85207.62, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 0.02161, "high": 0.02174, "low": 0.02161, "close": 0.0217, "volume": 20080.6, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 0.02168, "high": 0.0217, "low": 0.02168, "close": 0.0217, "volume": 29879.6, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 1273.0, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 79078.66, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 0.02145, "high": 0.02145, "low": 0.0213, "close": 0.0213, "volume": 438.44, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 0.0213, "high": 0.02136, "low": 0.0213, "close": 0.02135, "volume": 4061.85, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 0.02144, "high": 0.0216, "low": 0.02144, "close": 0.02159, "volume": 27584.38, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 1992.6, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 0.02147, "high": 0.02155, "low": 0.02139, "close": 0.02139, "volume": 67600.48, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 0.02133, "high": 0.02144, "low": 0.02127, "close": 0.02127, "volume": 243302.85, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 0.0213, "high": 0.02133, "low": 0.02126, "close": 0.02133, "volume": 703640.19, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 0.02132, "high": 0.02138, "low": 0.0213, "close": 0.02133, "volume": 53529.28, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 0.02135, "high": 0.02138, "low": 0.02134, "close": 0.02137, "volume": 20996.91, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 0.02133, "high": 0.02142, "low": 0.02133, "close": 0.02142, "volume": 18671.19, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 0.02133, "high": 0.02141, "low": 0.02129, "close": 0.02138, "volume": 210701.97, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 0.02144, "high": 0.02147, "low": 0.02144, "close": 0.02145, "volume": 34724.53, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 0.02142, "high": 0.02147, "low": 0.02141, "close": 0.02141, "volume": 16998.92, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 0.02133, "high": 0.0214, "low": 0.02133, "close": 0.0214, "volume": 138778.12, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 0.02125, "high": 0.02126, "low": 0.0212, "close": 0.02126, "volume": 10880.79, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 0.02126, "high": 0.0216, "low": 0.02126, "close": 0.02133, "volume": 224066.87, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 0.02158, "high": 0.0217, "low": 0.02157, "close": 0.0217, "volume": 91126.02, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 0.02163, "high": 0.02172, "low": 0.02163, "close": 0.0217, "volume": 118704.67, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 0.02174, "high": 0.02181, "low": 0.02169, "close": 0.02181, "volume": 40703.75, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 0.02181, "high": 0.02187, "low": 0.02175, "close": 0.02175, "volume": 47993.93, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 4393.7, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 0.02184, "high": 0.02186, "low": 0.02173, "close": 0.02173, "volume": 62396.58, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 0.02177, "high": 0.02199, "low": 0.02177, "close": 0.02199, "volume": 405656.47, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 0.02199, "high": 0.02205, "low": 0.02183, "close": 0.02184, "volume": 58449.58, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 0.02184, "high": 0.02196, "low": 0.02184, "close": 0.02196, "volume": 11516.43, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 0.0219, "high": 0.0219, "low": 0.02175, "close": 0.02176, "volume": 209349.94, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 0.02178, "high": 0.02185, "low": 0.02178, "close": 0.02185, "volume": 1893.53, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 0.02178, "high": 0.02184, "low": 0.02177, "close": 0.0218, "volume": 30413.84, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 0.02183, "high": 0.02201, "low": 0.02183, "close": 0.02201, "volume": 33757.65, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 0.02198, "high": 0.02215, "low": 0.02198, "close": 0.02204, "volume": 66430.62, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 0.02206, "high": 0.02211, "low": 0.02197, "close": 0.022, "volume": 34096.3, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 0.022, "high": 0.02213, "low": 0.022, "close": 0.02212, "volume": 217475.17, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 0.02205, "high": 0.02232, "low": 0.02204, "close": 0.02221, "volume": 241701.14, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 0.02219, "high": 0.02225, "low": 0.02212, "close": 0.02218, "volume": 38066.64, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 0.02223, "high": 0.02246, "low": 0.02219, "close": 0.02235, "volume": 425148.27, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 0.02241, "high": 0.02244, "low": 0.02221, "close": 0.02238, "volume": 408170.6, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 0.02237, "high": 0.02252, "low": 0.02237, "close": 0.02252, "volume": 155630.62, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 0.02253, "high": 0.02283, "low": 0.02253, "close": 0.0228, "volume": 505357.41, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 0.0228, "high": 0.02287, "low": 0.0228, "close": 0.02283, "volume": 330725.96, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 0.02288, "high": 0.02288, "low": 0.02267, "close": 0.02267, "volume": 415211.01, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 0.02268, "high": 0.02275, "low": 0.02267, "close": 0.02269, "volume": 1089415.74, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 0.02269, "high": 0.02269, "low": 0.02263, "close": 0.02266, "volume": 25918.27, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 0.02267, "high": 0.02269, "low": 0.02262, "close": 0.02263, "volume": 10805.95, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 0.02262, "high": 0.02268, "low": 0.02262, "close": 0.02267, "volume": 47950.36, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 0.02266, "high": 0.02267, "low": 0.02263, "close": 0.02263, "volume": 120126.36, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 0.0227, "high": 0.0227, "low": 0.02263, "close": 0.02263, "volume": 2265.13, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 0.02274, "high": 0.02274, "low": 0.02272, "close": 0.02272, "volume": 336.49, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 0.02263, "high": 0.02263, "low": 0.02252, "close": 0.02254, "volume": 17555.35, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 0.02252, "high": 0.02263, "low": 0.02252, "close": 0.02259, "volume": 4032.86, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 0.02257, "high": 0.02262, "low": 0.02256, "close": 0.02256, "volume": 40826.05, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 0.02255, "high": 0.02257, "low": 0.02244, "close": 0.02257, "volume": 76147.89, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 0.02262, "high": 0.02268, "low": 0.02247, "close": 0.02268, "volume": 3120.18, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 0.02272, "high": 0.02277, "low": 0.02272, "close": 0.02273, "volume": 33980.93, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 0.02275, "high": 0.02283, "low": 0.02275, "close": 0.02278, "volume": 74251.05, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 0.02282, "high": 0.02289, "low": 0.02277, "close": 0.02289, "volume": 20852.43, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 0.02289, "high": 0.02307, "low": 0.02278, "close": 0.02292, "volume": 271797.3, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 0.02299, "high": 0.02311, "low": 0.02295, "close": 0.02311, "volume": 24555.38, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 0.02309, "high": 0.02314, "low": 0.02302, "close": 0.02313, "volume": 24882.33, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 0.02303, "high": 0.02303, "low": 0.02291, "close": 0.02296, "volume": 146612.9, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 0.02295, "high": 0.02299, "low": 0.02289, "close": 0.02289, "volume": 27365.64, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 0.0229, "high": 0.02302, "low": 0.02285, "close": 0.02298, "volume": 163379.93, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 0.02307, "high": 0.0232, "low": 0.02299, "close": 0.02299, "volume": 49305.68, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 0.02302, "high": 0.02307, "low": 0.02285, "close": 0.02285, "volume": 19872.68, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 0.02281, "high": 0.02289, "low": 0.02275, "close": 0.02289, "volume": 17915.17, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 0.02291, "high": 0.02311, "low": 0.02286, "close": 0.02286, "volume": 22083.68, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 0.02281, "high": 0.02286, "low": 0.02281, "close": 0.02286, "volume": 684694.34, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 0.02282, "high": 0.02286, "low": 0.02279, "close": 0.02279, "volume": 8807.85, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 21284.65, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 8829.85, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 0.02275, "high": 0.02275, "low": 0.02262, "close": 0.02262, "volume": 28925.89, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 0.02263, "high": 0.02263, "low": 0.0225, "close": 0.02256, "volume": 27854.53, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 0.02256, "high": 0.02263, "low": 0.02233, "close": 0.02243, "volume": 54997.65, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 0.02249, "high": 0.02255, "low": 0.02249, "close": 0.02255, "volume": 29374.22, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 0.0225, "high": 0.02251, "low": 0.02233, "close": 0.02241, "volume": 45680.38, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 0.02251, "high": 0.02251, "low": 0.02243, "close": 0.0225, "volume": 1650.75, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 0.02248, "high": 0.02269, "low": 0.02248, "close": 0.02263, "volume": 569394.76, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 0.02264, "high": 0.02264, "low": 0.02261, "close": 0.02261, "volume": 1131107.8, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 0.02261, "high": 0.02263, "low": 0.02257, "close": 0.02257, "volume": 1096643.38, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 0.02262, "high": 0.02264, "low": 0.02262, "close": 0.02264, "volume": 739878.21, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 0.02264, "high": 0.0227, "low": 0.02263, "close": 0.02269, "volume": 612032.42, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 0.02264, "high": 0.02274, "low": 0.02262, "close": 0.02262, "volume": 66237.74, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 0.02259, "high": 0.02277, "low": 0.02259, "close": 0.02274, "volume": 36345.66, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 0.02275, "high": 0.02275, "low": 0.0225, "close": 0.02264, "volume": 464634.42, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 0.02264, "high": 0.02286, "low": 0.02259, "close": 0.02286, "volume": 115374.91, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 0.02286, "high": 0.02319, "low": 0.02281, "close": 0.02311, "volume": 342562.29, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 0.02303, "high": 0.02315, "low": 0.02303, "close": 0.02303, "volume": 78936.06, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 0.02303, "high": 0.02313, "low": 0.02303, "close": 0.02312, "volume": 18349.8, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 0.02315, "high": 0.02352, "low": 0.02314, "close": 0.02344, "volume": 1161660.82, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 0.02335, "high": 0.02351, "low": 0.02335, "close": 0.02337, "volume": 335517.17, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 0.02339, "high": 0.02368, "low": 0.02337, "close": 0.02368, "volume": 242481.71, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 0.0237, "high": 0.02391, "low": 0.02368, "close": 0.02385, "volume": 907235.57, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 0.02386, "high": 0.02424, "low": 0.02386, "close": 0.02419, "volume": 734456.32, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 0.02419, "high": 0.02419, "low": 0.02387, "close": 0.02387, "volume": 102871.83, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 0.024, "high": 0.02404, "low": 0.024, "close": 0.02404, "volume": 1749.45, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 0.02385, "high": 0.02385, "low": 0.02297, "close": 0.02351, "volume": 169053.57, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 0.02359, "high": 0.02376, "low": 0.02345, "close": 0.02376, "volume": 267657.58, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 0.02376, "high": 0.0238, "low": 0.0234, "close": 0.0234, "volume": 883833.2, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 0.02335, "high": 0.02336, "low": 0.02309, "close": 0.02333, "volume": 66578.53, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 0.02332, "high": 0.02346, "low": 0.02326, "close": 0.0233, "volume": 498907.08, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 0.0234, "high": 0.02393, "low": 0.0234, "close": 0.02393, "volume": 236002.29, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 0.02383, "high": 0.02383, "low": 0.02355, "close": 0.02363, "volume": 85664.13, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 0.02361, "high": 0.02384, "low": 0.0236, "close": 0.02379, "volume": 95296.72, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 0.02385, "high": 0.02391, "low": 0.0237, "close": 0.02391, "volume": 456844.9, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 0.02382, "high": 0.02382, "low": 0.02372, "close": 0.02376, "volume": 123278.54, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 0.02375, "high": 0.02376, "low": 0.02361, "close": 0.02376, "volume": 101652.19, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 0.02386, "high": 0.02399, "low": 0.02375, "close": 0.02375, "volume": 232857.78, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 0.02382, "high": 0.02406, "low": 0.02382, "close": 0.02406, "volume": 189749.84, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 0.02407, "high": 0.02419, "low": 0.02389, "close": 0.02415, "volume": 274106.69, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 0.02419, "high": 0.02426, "low": 0.02383, "close": 0.02383, "volume": 55463.52, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 0.0238, "high": 0.0238, "low": 0.02365, "close": 0.02369, "volume": 222430.24, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 0.02379, "high": 0.02393, "low": 0.02375, "close": 0.02386, "volume": 282302.34, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 0.02378, "high": 0.0238, "low": 0.0237, "close": 0.02378, "volume": 22241.43, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 0.02376, "high": 0.02386, "low": 0.02374, "close": 0.02384, "volume": 94369.15, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 0.02379, "high": 0.02379, "low": 0.02367, "close": 0.02368, "volume": 31922.87, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 0.02368, "high": 0.02368, "low": 0.02322, "close": 0.0233, "volume": 406471.03, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 0.02343, "high": 0.02353, "low": 0.02328, "close": 0.02331, "volume": 31232.56, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 0.02343, "high": 0.02377, "low": 0.02343, "close": 0.02374, "volume": 72581.74, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 0.02377, "high": 0.02378, "low": 0.02377, "close": 0.02377, "volume": 33294.44, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 0.02379, "high": 0.02386, "low": 0.02367, "close": 0.02371, "volume": 30116.8, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 0.02384, "high": 0.0242, "low": 0.02384, "close": 0.02415, "volume": 340348.43, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 0.0241, "high": 0.02437, "low": 0.0241, "close": 0.0243, "volume": 125495.45, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 0.0243, "high": 0.02473, "low": 0.0243, "close": 0.02467, "volume": 521946.48, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 0.02465, "high": 0.02488, "low": 0.02465, "close": 0.02476, "volume": 514765.31, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 0.02473, "high": 0.02483, "low": 0.02457, "close": 0.02473, "volume": 239691.43, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 0.02475, "high": 0.02498, "low": 0.02467, "close": 0.02491, "volume": 402148.33, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 0.02491, "high": 0.02497, "low": 0.02485, "close": 0.02494, "volume": 150605.31, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 0.02498, "high": 0.02498, "low": 0.02482, "close": 0.02482, "volume": 84304.82, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 0.02481, "high": 0.02482, "low": 0.02463, "close": 0.02473, "volume": 176466.64, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 0.02468, "high": 0.02471, "low": 0.02463, "close": 0.02468, "volume": 56228.2, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 0.02468, "high": 0.02486, "low": 0.02468, "close": 0.02481, "volume": 247635.06, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 0.02482, "high": 0.02484, "low": 0.02476, "close": 0.02479, "volume": 90085.85, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 0.02479, "high": 0.02489, "low": 0.02479, "close": 0.02484, "volume": 19368.63, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 0.02484, "high": 0.02486, "low": 0.02472, "close": 0.02472, "volume": 102356.07, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 0.02477, "high": 0.02477, "low": 0.02456, "close": 0.02467, "volume": 258756.01, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 0.02465, "high": 0.02465, "low": 0.02454, "close": 0.02458, "volume": 90008.18, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 0.02458, "high": 0.02459, "low": 0.02445, "close": 0.02452, "volume": 32864.21, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 0.02459, "high": 0.02465, "low": 0.02405, "close": 0.0243, "volume": 222602.82, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 0.0243, "high": 0.02456, "low": 0.02412, "close": 0.02456, "volume": 139108.2, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 0.02454, "high": 0.02468, "low": 0.02454, "close": 0.02466, "volume": 65521.23, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 0.0247, "high": 0.02475, "low": 0.02466, "close": 0.02472, "volume": 29058.7, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 0.02474, "high": 0.02476, "low": 0.02464, "close": 0.02467, "volume": 16117.2, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 0.02463, "high": 0.02465, "low": 0.02461, "close": 0.02461, "volume": 10105.29, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 0.02458, "high": 0.025, "low": 0.02439, "close": 0.02449, "volume": 405853.35, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 0.02468, "high": 0.02546, "low": 0.02467, "close": 0.02532, "volume": 847652.85, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 0.02531, "high": 0.02543, "low": 0.02518, "close": 0.02528, "volume": 54942.25, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 0.02544, "high": 0.02567, "low": 0.02531, "close": 0.02533, "volume": 119030.61, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 0.0254, "high": 0.02542, "low": 0.02516, "close": 0.02536, "volume": 50264.63, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 0.02534, "high": 0.02567, "low": 0.02533, "close": 0.02553, "volume": 404427.37, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 0.02553, "high": 0.02574, "low": 0.02543, "close": 0.02544, "volume": 426333.02, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 0.02544, "high": 0.02559, "low": 0.02534, "close": 0.02559, "volume": 245663.61, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 0.0256, "high": 0.0257, "low": 0.02554, "close": 0.0257, "volume": 239786.41, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 0.02559, "high": 0.02578, "low": 0.02551, "close": 0.02551, "volume": 307835.23, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 0.02578, "high": 0.02579, "low": 0.02543, "close": 0.02563, "volume": 116002.51, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 0.02559, "high": 0.02567, "low": 0.02526, "close": 0.02539, "volume": 108310.31, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 0.02544, "high": 0.02551, "low": 0.02527, "close": 0.0253, "volume": 154821.05, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 0.02531, "high": 0.02569, "low": 0.02531, "close": 0.0254, "volume": 290775.9, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 0.02535, "high": 0.02535, "low": 0.02502, "close": 0.02509, "volume": 321039.33, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 0.02516, "high": 0.02516, "low": 0.02478, "close": 0.02478, "volume": 183062.24, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 0.0248, "high": 0.02505, "low": 0.02475, "close": 0.02505, "volume": 57424.1, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 0.02509, "high": 0.02538, "low": 0.02509, "close": 0.02535, "volume": 67907.98, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 0.0253, "high": 0.02533, "low": 0.02522, "close": 0.02532, "volume": 37313.62, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 0.02528, "high": 0.02536, "low": 0.02523, "close": 0.02525, "volume": 48250.12, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 0.02525, "high": 0.02525, "low": 0.02525, "close": 0.02525, "volume": 0.0, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 0.02521, "high": 0.02521, "low": 0.02483, "close": 0.02483, "volume": 41587.96, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 0.02487, "high": 0.02487, "low": 0.02431, "close": 0.02474, "volume": 351822.43, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 0.02463, "high": 0.02463, "low": 0.02455, "close": 0.0246, "volume": 69508.65, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 0.02456, "high": 0.02458, "low": 0.0245, "close": 0.0245, "volume": 58676.66, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 0.02449, "high": 0.02474, "low": 0.02441, "close": 0.02472, "volume": 204201.15, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 0.02477, "high": 0.02478, "low": 0.02447, "close": 0.02454, "volume": 89012.52, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 0.02456, "high": 0.0248, "low": 0.02455, "close": 0.02478, "volume": 142563.61, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 0.02479, "high": 0.02497, "low": 0.02479, "close": 0.02497, "volume": 210611.2, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 0.02492, "high": 0.02509, "low": 0.0249, "close": 0.02509, "volume": 182044.88, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 0.0251, "high": 0.02519, "low": 0.02498, "close": 0.02504, "volume": 76405.16, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 0.02503, "high": 0.02503, "low": 0.02481, "close": 0.02481, "volume": 107054.18, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 0.0248, "high": 0.02481, "low": 0.02461, "close": 0.02461, "volume": 141240.36, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 0.02471, "high": 0.0249, "low": 0.02469, "close": 0.0249, "volume": 133987.48, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 0.02496, "high": 0.02508, "low": 0.02413, "close": 0.02489, "volume": 462583.41, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 0.02498, "high": 0.02523, "low": 0.02494, "close": 0.02498, "volume": 336726.8, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 0.02509, "high": 0.02519, "low": 0.02457, "close": 0.02511, "volume": 405442.73, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 0.0251, "high": 0.02517, "low": 0.02503, "close": 0.02511, "volume": 227556.09, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 0.02511, "high": 0.02513, "low": 0.02501, "close": 0.02507, "volume": 678051.38, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 0.02507, "high": 0.0251, "low": 0.02504, "close": 0.0251, "volume": 94103.11, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 0.02515, "high": 0.02539, "low": 0.02507, "close": 0.02536, "volume": 381301.31, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 0.02529, "high": 0.02543, "low": 0.02529, "close": 0.02531, "volume": 839998.85, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 0.02527, "high": 0.02539, "low": 0.02527, "close": 0.02537, "volume": 37344.16, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 0.02541, "high": 0.02549, "low": 0.0254, "close": 0.02541, "volume": 58693.39, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 0.0253, "high": 0.0253, "low": 0.02505, "close": 0.0251, "volume": 9861.09, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 0.02503, "high": 0.02507, "low": 0.02499, "close": 0.02507, "volume": 37193.71, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 0.02517, "high": 0.02523, "low": 0.02515, "close": 0.02515, "volume": 17316.81, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 0.02521, "high": 0.02542, "low": 0.02521, "close": 0.02542, "volume": 785.39, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 0.02544, "high": 0.02577, "low": 0.02544, "close": 0.02577, "volume": 134920.07, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 0.02575, "high": 0.02605, "low": 0.02565, "close": 0.02593, "volume": 1400053.37, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 0.02584, "high": 0.02625, "low": 0.02579, "close": 0.02611, "volume": 1300115.21, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 0.02625, "high": 0.02633, "low": 0.02605, "close": 0.02625, "volume": 1060653.56, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 0.02635, "high": 0.02727, "low": 0.02632, "close": 0.02712, "volume": 1280426.25, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 0.02718, "high": 0.02725, "low": 0.02672, "close": 0.02679, "volume": 570891.78, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 0.02679, "high": 0.02679, "low": 0.0264, "close": 0.02647, "volume": 1129554.3, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 0.02647, "high": 0.02654, "low": 0.02634, "close": 0.02639, "volume": 210001.09, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 0.02632, "high": 0.02658, "low": 0.02631, "close": 0.02658, "volume": 39944.17, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 0.02656, "high": 0.02698, "low": 0.02656, "close": 0.02695, "volume": 259703.82, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 0.02693, "high": 0.02715, "low": 0.02693, "close": 0.02701, "volume": 840716.5, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 0.02704, "high": 0.02713, "low": 0.027, "close": 0.02701, "volume": 366499.29, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 0.027, "high": 0.027, "low": 0.02684, "close": 0.02688, "volume": 481132.7, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 0.02701, "high": 0.0273, "low": 0.02701, "close": 0.0273, "volume": 165875.01, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 0.0273, "high": 0.0273, "low": 0.02697, "close": 0.02702, "volume": 252872.11, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 0.0271, "high": 0.0271, "low": 0.02699, "close": 0.02704, "volume": 107001.76, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 0.02719, "high": 0.02725, "low": 0.02716, "close": 0.02717, "volume": 78382.9, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 0.02717, "high": 0.02747, "low": 0.02711, "close": 0.0274, "volume": 309865.92, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 0.02745, "high": 0.02754, "low": 0.02738, "close": 0.02744, "volume": 343107.98, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 0.02752, "high": 0.0276, "low": 0.02745, "close": 0.02757, "volume": 121138.86, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 0.02753, "high": 0.02772, "low": 0.02753, "close": 0.02771, "volume": 265671.63, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 0.02767, "high": 0.02772, "low": 0.02672, "close": 0.02702, "volume": 317621.86, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 0.0271, "high": 0.02747, "low": 0.0271, "close": 0.02731, "volume": 101777.04, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 0.02747, "high": 0.02754, "low": 0.02747, "close": 0.02754, "volume": 3974.64, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 0.02758, "high": 0.0277, "low": 0.02752, "close": 0.02756, "volume": 25473.82, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 0.02752, "high": 0.02771, "low": 0.02749, "close": 0.02768, "volume": 1840059.15, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 0.02768, "high": 0.0282, "low": 0.02768, "close": 0.02817, "volume": 372839.76, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 0.02816, "high": 0.02823, "low": 0.02767, "close": 0.02791, "volume": 690456.38, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 0.02784, "high": 0.02821, "low": 0.02772, "close": 0.02814, "volume": 123895.34, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 0.02815, "high": 0.02817, "low": 0.02782, "close": 0.02787, "volume": 405263.44, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 0.028, "high": 0.028, "low": 0.02757, "close": 0.02757, "volume": 85063.85, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 0.02756, "high": 0.02766, "low": 0.02751, "close": 0.02751, "volume": 49080.02, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 0.02768, "high": 0.02789, "low": 0.02764, "close": 0.02781, "volume": 19977.18, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 0.0278, "high": 0.0278, "low": 0.0274, "close": 0.02742, "volume": 486376.8, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 0.02742, "high": 0.02761, "low": 0.02735, "close": 0.02761, "volume": 2641438.77, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 0.02763, "high": 0.02772, "low": 0.02749, "close": 0.02756, "volume": 116948.87, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 0.02755, "high": 0.02755, "low": 0.027, "close": 0.02717, "volume": 344265.0, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 0.02724, "high": 0.02782, "low": 0.02724, "close": 0.02782, "volume": 393718.63, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 0.02777, "high": 0.02794, "low": 0.02777, "close": 0.02784, "volume": 140903.26, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 0.02773, "high": 0.02789, "low": 0.02765, "close": 0.02776, "volume": 170303.57, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 0.02765, "high": 0.02765, "low": 0.02743, "close": 0.02746, "volume": 348825.08, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 0.02749, "high": 0.02765, "low": 0.02746, "close": 0.02758, "volume": 19529.41, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 0.02758, "high": 0.0276, "low": 0.02749, "close": 0.02753, "volume": 19356.55, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 0.02747, "high": 0.02747, "low": 0.02735, "close": 0.02742, "volume": 59839.88, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 0.02741, "high": 0.02741, "low": 0.0267, "close": 0.02725, "volume": 639779.49, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 0.02725, "high": 0.02725, "low": 0.02683, "close": 0.02683, "volume": 16822.62, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 0.02681, "high": 0.02691, "low": 0.02625, "close": 0.02625, "volume": 241268.32, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 0.02638, "high": 0.0267, "low": 0.02638, "close": 0.0267, "volume": 19345.67, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 0.02672, "high": 0.02672, "low": 0.02666, "close": 0.02666, "volume": 50920.65, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 0.02666, "high": 0.0269, "low": 0.02665, "close": 0.02678, "volume": 193004.17, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 0.02683, "high": 0.02683, "low": 0.02673, "close": 0.02682, "volume": 93420.94, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 0.02693, "high": 0.02695, "low": 0.02689, "close": 0.02689, "volume": 25013.46, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 0.02689, "high": 0.02707, "low": 0.02689, "close": 0.02701, "volume": 41406.93, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 0.0271, "high": 0.0271, "low": 0.02686, "close": 0.02691, "volume": 360180.63, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 0.02691, "high": 0.02691, "low": 0.02675, "close": 0.02677, "volume": 802736.05, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 0.02694, "high": 0.02731, "low": 0.02691, "close": 0.02714, "volume": 176075.11, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 0.02729, "high": 0.02757, "low": 0.02728, "close": 0.02757, "volume": 153524.4, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 0.0276, "high": 0.02805, "low": 0.0276, "close": 0.02805, "volume": 696979.32, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 0.02795, "high": 0.0281, "low": 0.02779, "close": 0.02779, "volume": 182050.69, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 0.02779, "high": 0.02788, "low": 0.02762, "close": 0.02764, "volume": 135784.41, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 0.02767, "high": 0.02779, "low": 0.02745, "close": 0.02779, "volume": 173026.05, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 0.02779, "high": 0.02811, "low": 0.02778, "close": 0.0278, "volume": 178970.86, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 0.02775, "high": 0.02781, "low": 0.02734, "close": 0.02781, "volume": 114889.0, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 0.02765, "high": 0.0277, "low": 0.02563, "close": 0.026, "volume": 1102691.59, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 0.026, "high": 0.02651, "low": 0.026, "close": 0.02649, "volume": 452281.14, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 0.02643, "high": 0.02646, "low": 0.02616, "close": 0.02641, "volume": 130611.66, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 0.02645, "high": 0.02656, "low": 0.0262, "close": 0.0264, "volume": 22705.05, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 0.0264, "high": 0.0264, "low": 0.02582, "close": 0.02611, "volume": 186368.84, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 0.02612, "high": 0.02634, "low": 0.02606, "close": 0.02614, "volume": 43687.02, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 0.02609, "high": 0.02625, "low": 0.02587, "close": 0.02625, "volume": 2115.65, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 0.02627, "high": 0.02666, "low": 0.02627, "close": 0.02666, "volume": 51558.11, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 0.0267, "high": 0.02788, "low": 0.02663, "close": 0.02735, "volume": 446797.26, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 0.02735, "high": 0.02749, "low": 0.02714, "close": 0.02743, "volume": 273384.98, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 0.02743, "high": 0.02807, "low": 0.02743, "close": 0.0278, "volume": 271404.2, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 0.02793, "high": 0.02858, "low": 0.02776, "close": 0.02805, "volume": 457058.46, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 0.02792, "high": 0.02805, "low": 0.02743, "close": 0.02761, "volume": 108125.09, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 0.02768, "high": 0.02768, "low": 0.0271, "close": 0.02723, "volume": 520697.27, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 0.02723, "high": 0.0273, "low": 0.0266, "close": 0.02716, "volume": 178031.75, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 0.02704, "high": 0.02704, "low": 0.02655, "close": 0.02659, "volume": 127536.67, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 0.0265, "high": 0.02659, "low": 0.02578, "close": 0.02605, "volume": 546991.97, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 0.02622, "high": 0.02622, "low": 0.0257, "close": 0.02617, "volume": 162529.13, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 0.02611, "high": 0.02676, "low": 0.02609, "close": 0.02676, "volume": 179222.31, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 0.02676, "high": 0.02754, "low": 0.02659, "close": 0.02735, "volume": 556957.2, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 0.02744, "high": 0.02744, "low": 0.0271, "close": 0.02712, "volume": 41871.5, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 0.02706, "high": 0.02725, "low": 0.02703, "close": 0.02715, "volume": 20607.11, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 0.02702, "high": 0.02754, "low": 0.02699, "close": 0.02739, "volume": 58640.31, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 0.02726, "high": 0.02746, "low": 0.0272, "close": 0.02735, "volume": 336882.44, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 0.02736, "high": 0.02752, "low": 0.02736, "close": 0.02746, "volume": 1046328.65, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 0.02746, "high": 0.02803, "low": 0.02746, "close": 0.02796, "volume": 367671.65, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 0.02807, "high": 0.02838, "low": 0.02784, "close": 0.02799, "volume": 153432.37, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 0.02791, "high": 0.02898, "low": 0.02791, "close": 0.02886, "volume": 175200.57, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 0.02883, "high": 0.02941, "low": 0.02833, "close": 0.02931, "volume": 394310.88, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 0.02927, "high": 0.02995, "low": 0.02912, "close": 0.02986, "volume": 807291.67, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 0.02958, "high": 0.02972, "low": 0.02907, "close": 0.02953, "volume": 159122.95, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 0.02922, "high": 0.03, "low": 0.02904, "close": 0.03, "volume": 351000.44, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 0.03, "high": 0.03012, "low": 0.02952, "close": 0.02952, "volume": 405299.32, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 0.02971, "high": 0.02971, "low": 0.02927, "close": 0.02937, "volume": 35355.18, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 0.02955, "high": 0.0304, "low": 0.02955, "close": 0.03, "volume": 224106.06, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 0.02987, "high": 0.0306, "low": 0.02987, "close": 0.03035, "volume": 334460.47, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 0.03036, "high": 0.03036, "low": 0.0294, "close": 0.0295, "volume": 1173257.97, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 0.0295, "high": 0.0295, "low": 0.02905, "close": 0.02916, "volume": 479345.43, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 0.02927, "high": 0.02927, "low": 0.02892, "close": 0.02907, "volume": 80780.11, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 0.02905, "high": 0.02916, "low": 0.02852, "close": 0.02852, "volume": 128992.42, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 0.0285, "high": 0.0295, "low": 0.0285, "close": 0.02949, "volume": 380118.73, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 0.02939, "high": 0.02942, "low": 0.029, "close": 0.0294, "volume": 1098709.77, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 0.02924, "high": 0.02925, "low": 0.02887, "close": 0.02919, "volume": 225021.72, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 0.02916, "high": 0.02918, "low": 0.02857, "close": 0.02857, "volume": 177643.46, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 0.02857, "high": 0.02901, "low": 0.02857, "close": 0.02899, "volume": 120545.58, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 0.02897, "high": 0.02935, "low": 0.02896, "close": 0.02923, "volume": 54035.39, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 0.02939, "high": 0.03081, "low": 0.02939, "close": 0.03053, "volume": 1148140.36, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 0.03051, "high": 0.03051, "low": 0.0293, "close": 0.0293, "volume": 883771.18, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 0.0293, "high": 0.02931, "low": 0.02862, "close": 0.02917, "volume": 283662.2, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 0.02915, "high": 0.02935, "low": 0.02882, "close": 0.02882, "volume": 33310.78, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 0.02877, "high": 0.02899, "low": 0.02848, "close": 0.02899, "volume": 50897.74, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 0.02896, "high": 0.02986, "low": 0.02893, "close": 0.02963, "volume": 66368.13, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 0.02958, "high": 0.02981, "low": 0.02867, "close": 0.02869, "volume": 149420.66, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 0.02862, "high": 0.0297, "low": 0.02857, "close": 0.02942, "volume": 63959.38, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 0.02929, "high": 0.03006, "low": 0.02929, "close": 0.02979, "volume": 49577.12, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 0.02995, "high": 0.02995, "low": 0.02967, "close": 0.02967, "volume": 7099.85, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 0.02974, "high": 0.02978, "low": 0.02959, "close": 0.02974, "volume": 18305.09, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 0.02944, "high": 0.02967, "low": 0.0292, "close": 0.02933, "volume": 69744.85, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 0.0296, "high": 0.02995, "low": 0.02955, "close": 0.02955, "volume": 221609.31, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 0.02954, "high": 0.02992, "low": 0.02954, "close": 0.02959, "volume": 752983.65, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 0.02974, "high": 0.02992, "low": 0.02963, "close": 0.02981, "volume": 35349.64, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 0.02992, "high": 0.03035, "low": 0.02986, "close": 0.02991, "volume": 490790.83, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 0.02986, "high": 0.03017, "low": 0.02974, "close": 0.02995, "volume": 815848.73, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 0.02993, "high": 0.03072, "low": 0.02984, "close": 0.03034, "volume": 378525.9, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 0.0304, "high": 0.03086, "low": 0.03034, "close": 0.03075, "volume": 1343756.67, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 0.03085, "high": 0.0311, "low": 0.03073, "close": 0.03089, "volume": 1799027.06, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 0.03082, "high": 0.03141, "low": 0.03053, "close": 0.03114, "volume": 1937306.9, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 0.0311, "high": 0.03116, "low": 0.03072, "close": 0.03095, "volume": 1005368.84, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 0.03111, "high": 0.0315, "low": 0.0311, "close": 0.03141, "volume": 451543.56, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 0.03143, "high": 0.03166, "low": 0.03102, "close": 0.03109, "volume": 293411.6, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 0.03116, "high": 0.03166, "low": 0.03098, "close": 0.03137, "volume": 1998666.02, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 0.03127, "high": 0.03152, "low": 0.03119, "close": 0.03139, "volume": 194696.15, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 0.03147, "high": 0.03147, "low": 0.03117, "close": 0.03131, "volume": 95604.93, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 0.03116, "high": 0.03118, "low": 0.03095, "close": 0.03111, "volume": 1362150.82, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 0.0312, "high": 0.03159, "low": 0.03115, "close": 0.03158, "volume": 1894866.82, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 0.0315, "high": 0.0315, "low": 0.03026, "close": 0.0311, "volume": 1089347.74, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 0.03104, "high": 0.0313, "low": 0.03093, "close": 0.03098, "volume": 63466.52, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 0.03098, "high": 0.03098, "low": 0.03057, "close": 0.03063, "volume": 388805.85, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 0.03075, "high": 0.03081, "low": 0.03067, "close": 0.03075, "volume": 865236.93, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 0.0305, "high": 0.03054, "low": 0.0304, "close": 0.03042, "volume": 5798.29, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 0.03039, "high": 0.03055, "low": 0.03021, "close": 0.03055, "volume": 40170.87, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 0.03043, "high": 0.03067, "low": 0.03034, "close": 0.03065, "volume": 21440.95, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 0.03065, "high": 0.03067, "low": 0.03042, "close": 0.03056, "volume": 43669.68, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 0.0307, "high": 0.03071, "low": 0.02957, "close": 0.03027, "volume": 327452.42, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 0.02998, "high": 0.03031, "low": 0.02997, "close": 0.03001, "volume": 164035.86, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 0.03003, "high": 0.03003, "low": 0.02973, "close": 0.02986, "volume": 44263.71, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 0.03007, "high": 0.03009, "low": 0.0299, "close": 0.02996, "volume": 58849.48, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 0.02996, "high": 0.03044, "low": 0.02996, "close": 0.03036, "volume": 63454.22, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 0.0303, "high": 0.0304, "low": 0.03017, "close": 0.03032, "volume": 365195.24, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 0.03039, "high": 0.03042, "low": 0.03032, "close": 0.03036, "volume": 170487.3, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 0.03024, "high": 0.03024, "low": 0.02998, "close": 0.0302, "volume": 315631.02, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 0.03023, "high": 0.03047, "low": 0.03023, "close": 0.03047, "volume": 76162.21, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 0.0305, "high": 0.03081, "low": 0.0305, "close": 0.03081, "volume": 36584.4, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 0.03083, "high": 0.03092, "low": 0.0308, "close": 0.03083, "volume": 513934.25, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 0.0308, "high": 0.0308, "low": 0.03015, "close": 0.03015, "volume": 883718.28, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 0.03015, "high": 0.03025, "low": 0.02993, "close": 0.02996, "volume": 130549.72, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 0.02997, "high": 0.02997, "low": 0.0299, "close": 0.02995, "volume": 457775.69, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 0.02995, "high": 0.03014, "low": 0.02988, "close": 0.03014, "volume": 300688.83, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 0.0301, "high": 0.0301, "low": 0.02995, "close": 0.03, "volume": 301412.42, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 0.0301, "high": 0.03015, "low": 0.02999, "close": 0.03002, "volume": 19702.64, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 0.03017, "high": 0.03026, "low": 0.0301, "close": 0.0301, "volume": 16081.93, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 0.03007, "high": 0.03014, "low": 0.02979, "close": 0.02979, "volume": 158029.6, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 0.02987, "high": 0.03, "low": 0.02986, "close": 0.03, "volume": 7671.45, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 0.03004, "high": 0.03004, "low": 0.02989, "close": 0.02998, "volume": 67676.64, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 0.02986, "high": 0.03002, "low": 0.02983, "close": 0.02987, "volume": 31520.85, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 0.02979, "high": 0.02991, "low": 0.02979, "close": 0.02991, "volume": 5399.97, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 0.02979, "high": 0.0298, "low": 0.0296, "close": 0.0296, "volume": 2584833.32, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 0.0296, "high": 0.0296, "low": 0.02929, "close": 0.02946, "volume": 2022237.07, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 0.02943, "high": 0.02953, "low": 0.02918, "close": 0.02931, "volume": 1397813.11, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 0.0293, "high": 0.02937, "low": 0.029, "close": 0.02905, "volume": 195999.63, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 0.02925, "high": 0.02962, "low": 0.02925, "close": 0.02945, "volume": 44975.2, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 0.02944, "high": 0.0296, "low": 0.02944, "close": 0.02945, "volume": 1077915.6, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 0.02932, "high": 0.02975, "low": 0.02932, "close": 0.02974, "volume": 794863.51, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 0.02971, "high": 0.02985, "low": 0.02967, "close": 0.0297, "volume": 51561.62, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 0.02971, "high": 0.0299, "low": 0.02959, "close": 0.0299, "volume": 73520.53, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 0.02992, "high": 0.02995, "low": 0.02952, "close": 0.02971, "volume": 385716.19, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 0.02964, "high": 0.02964, "low": 0.02914, "close": 0.02917, "volume": 169925.47, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 0.02916, "high": 0.02921, "low": 0.0288, "close": 0.02895, "volume": 388653.4, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 0.02902, "high": 0.02902, "low": 0.02853, "close": 0.02895, "volume": 119652.7, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 0.02901, "high": 0.02935, "low": 0.02901, "close": 0.02922, "volume": 87250.25, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 0.02926, "high": 0.02956, "low": 0.02921, "close": 0.02956, "volume": 76912.86, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 0.0296, "high": 0.02995, "low": 0.02945, "close": 0.0299, "volume": 100685.0, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 0.02997, "high": 0.03033, "low": 0.02994, "close": 0.0302, "volume": 150332.15, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 0.0301, "high": 0.03027, "low": 0.02987, "close": 0.0299, "volume": 336208.85, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 0.03006, "high": 0.03017, "low": 0.02987, "close": 0.03017, "volume": 192580.1, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 0.03032, "high": 0.03081, "low": 0.03027, "close": 0.03053, "volume": 112032.88, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 0.03049, "high": 0.03092, "low": 0.03049, "close": 0.03092, "volume": 50794.98, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 0.03096, "high": 0.031, "low": 0.03081, "close": 0.031, "volume": 1385085.58, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 0.03101, "high": 0.03113, "low": 0.03074, "close": 0.03089, "volume": 402805.24, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 0.03093, "high": 0.03115, "low": 0.03093, "close": 0.03115, "volume": 454772.69, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 0.03118, "high": 0.03134, "low": 0.03093, "close": 0.03117, "volume": 50425.13, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 0.03105, "high": 0.03139, "low": 0.03105, "close": 0.0313, "volume": 178039.74, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 0.03118, "high": 0.03119, "low": 0.0308, "close": 0.03088, "volume": 487854.42, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 0.03094, "high": 0.03101, "low": 0.03082, "close": 0.03089, "volume": 108391.98, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 0.03095, "high": 0.03134, "low": 0.03092, "close": 0.03123, "volume": 61582.19, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 0.03123, "high": 0.03127, "low": 0.03116, "close": 0.03127, "volume": 49387.0, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 0.03113, "high": 0.03113, "low": 0.03065, "close": 0.03092, "volume": 392317.66, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 0.03093, "high": 0.03097, "low": 0.03035, "close": 0.03035, "volume": 82428.15, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 0.03031, "high": 0.03059, "low": 0.03031, "close": 0.03037, "volume": 108717.45, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 0.03037, "high": 0.03037, "low": 0.03007, "close": 0.03007, "volume": 88047.11, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 0.03016, "high": 0.03016, "low": 0.02995, "close": 0.0301, "volume": 108615.05, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 0.0301, "high": 0.0301, "low": 0.02975, "close": 0.02987, "volume": 69974.65, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 0.03008, "high": 0.03017, "low": 0.03003, "close": 0.03014, "volume": 58558.07, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 0.02994, "high": 0.03006, "low": 0.02967, "close": 0.02972, "volume": 39593.28, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 0.02987, "high": 0.02987, "low": 0.02953, "close": 0.02955, "volume": 21073.31, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 0.02955, "high": 0.02955, "low": 0.02943, "close": 0.02948, "volume": 16548.04, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 0.02948, "high": 0.02974, "low": 0.02948, "close": 0.02974, "volume": 71456.41, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 0.02992, "high": 0.02995, "low": 0.0294, "close": 0.0294, "volume": 179964.01, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 0.02956, "high": 0.02956, "low": 0.02928, "close": 0.02945, "volume": 64472.61, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 0.02961, "high": 0.02961, "low": 0.02916, "close": 0.02919, "volume": 23849.92, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 0.02916, "high": 0.02953, "low": 0.02914, "close": 0.02953, "volume": 21440.0, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 0.02958, "high": 0.02958, "low": 0.02947, "close": 0.02947, "volume": 403.33, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 0.02963, "high": 0.02976, "low": 0.02963, "close": 0.02976, "volume": 13063.76, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 0.02977, "high": 0.03011, "low": 0.0297, "close": 0.03006, "volume": 118268.91, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 0.03005, "high": 0.03005, "low": 0.02958, "close": 0.02958, "volume": 107605.62, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 0.02961, "high": 0.02963, "low": 0.02941, "close": 0.02941, "volume": 46680.25, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 0.02959, "high": 0.02959, "low": 0.02928, "close": 0.02937, "volume": 123162.37, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 0.02949, "high": 0.03001, "low": 0.02949, "close": 0.02997, "volume": 87710.85, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 0.02981, "high": 0.03005, "low": 0.0298, "close": 0.03005, "volume": 15040.64, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 0.03007, "high": 0.03028, "low": 0.03007, "close": 0.03017, "volume": 223932.57, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 0.03005, "high": 0.03014, "low": 0.0295, "close": 0.03014, "volume": 648905.46, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 0.03001, "high": 0.03018, "low": 0.02994, "close": 0.02994, "volume": 109229.43, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 0.02993, "high": 0.03007, "low": 0.02993, "close": 0.03007, "volume": 43597.91, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 0.03007, "high": 0.03007, "low": 0.0297, "close": 0.02992, "volume": 427536.53, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 0.02997, "high": 0.02997, "low": 0.0295, "close": 0.02966, "volume": 149473.8, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 0.02959, "high": 0.0296, "low": 0.02914, "close": 0.02914, "volume": 57667.31, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 0.0291, "high": 0.02928, "low": 0.02893, "close": 0.02928, "volume": 77060.69, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 0.02912, "high": 0.02928, "low": 0.02848, "close": 0.0286, "volume": 919870.5, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 0.02845, "high": 0.02864, "low": 0.02788, "close": 0.02796, "volume": 4142718.35, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 0.02785, "high": 0.02803, "low": 0.02784, "close": 0.028, "volume": 8569910.71, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 0.028, "high": 0.02813, "low": 0.02782, "close": 0.02813, "volume": 1686254.79, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 0.02821, "high": 0.02833, "low": 0.02797, "close": 0.02797, "volume": 186958.83, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 0.02796, "high": 0.02841, "low": 0.02796, "close": 0.02841, "volume": 20149.44, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 0.02818, "high": 0.02818, "low": 0.02769, "close": 0.02769, "volume": 30567.47, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 0.0277, "high": 0.02792, "low": 0.02739, "close": 0.02781, "volume": 77471.92, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 0.0278, "high": 0.02781, "low": 0.02712, "close": 0.02751, "volume": 577090.82, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 0.02739, "high": 0.02747, "low": 0.0265, "close": 0.02701, "volume": 571886.91, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 0.02704, "high": 0.02782, "low": 0.02704, "close": 0.02782, "volume": 119563.29, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 0.02786, "high": 0.02812, "low": 0.02758, "close": 0.02812, "volume": 18109.38, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 0.02817, "high": 0.02881, "low": 0.02817, "close": 0.02869, "volume": 234353.18, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 0.02859, "high": 0.02987, "low": 0.02859, "close": 0.02973, "volume": 511399.75, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 0.02975, "high": 0.02975, "low": 0.02921, "close": 0.02926, "volume": 393846.23, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 0.02926, "high": 0.02987, "low": 0.02907, "close": 0.02979, "volume": 361302.86, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 0.02973, "high": 0.03052, "low": 0.02971, "close": 0.02998, "volume": 316437.27, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 0.02995, "high": 0.0305, "low": 0.02969, "close": 0.0305, "volume": 504274.34, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 0.03051, "high": 0.03089, "low": 0.03026, "close": 0.03035, "volume": 1762002.6, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 0.03044, "high": 0.03103, "low": 0.03026, "close": 0.03103, "volume": 1158027.92, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 0.03104, "high": 0.03194, "low": 0.03066, "close": 0.03151, "volume": 3373925.8, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 0.0315, "high": 0.03189, "low": 0.03147, "close": 0.03182, "volume": 389214.24, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 0.03188, "high": 0.03197, "low": 0.03157, "close": 0.03191, "volume": 580632.06, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 0.032, "high": 0.03298, "low": 0.0317, "close": 0.03281, "volume": 1718181.67, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 0.03299, "high": 0.03318, "low": 0.03228, "close": 0.03259, "volume": 1746060.01, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 0.0326, "high": 0.03302, "low": 0.0325, "close": 0.03297, "volume": 338052.56, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 0.03288, "high": 0.03296, "low": 0.03242, "close": 0.03266, "volume": 602428.36, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 0.03259, "high": 0.03289, "low": 0.0323, "close": 0.0324, "volume": 593678.42, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 0.03237, "high": 0.03264, "low": 0.03224, "close": 0.03264, "volume": 58776.56, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 0.03256, "high": 0.03289, "low": 0.03225, "close": 0.03278, "volume": 123816.04, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 0.03296, "high": 0.03331, "low": 0.03296, "close": 0.03331, "volume": 201293.68, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 0.03312, "high": 0.03327, "low": 0.0326, "close": 0.03315, "volume": 126960.43, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 0.03326, "high": 0.0334, "low": 0.0327, "close": 0.0328, "volume": 101826.46, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 0.03265, "high": 0.03278, "low": 0.03243, "close": 0.03264, "volume": 626017.72, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 0.0325, "high": 0.03298, "low": 0.03243, "close": 0.03261, "volume": 297743.35, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 0.03264, "high": 0.03296, "low": 0.03202, "close": 0.03202, "volume": 51765.97, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 0.03216, "high": 0.03229, "low": 0.0318, "close": 0.03184, "volume": 153611.29, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 0.03183, "high": 0.03233, "low": 0.03157, "close": 0.03197, "volume": 53721.74, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 0.03205, "high": 0.03238, "low": 0.032, "close": 0.03228, "volume": 49077.42, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 0.03244, "high": 0.03292, "low": 0.03244, "close": 0.03255, "volume": 217215.21, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 0.03266, "high": 0.03266, "low": 0.03194, "close": 0.03198, "volume": 113883.41, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 0.03197, "high": 0.03259, "low": 0.03183, "close": 0.03222, "volume": 520310.58, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 0.03236, "high": 0.03335, "low": 0.03236, "close": 0.03334, "volume": 798389.25, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 0.03334, "high": 0.03334, "low": 0.03261, "close": 0.03282, "volume": 269939.63, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 0.03266, "high": 0.03354, "low": 0.03266, "close": 0.03342, "volume": 630050.15, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 0.03328, "high": 0.03328, "low": 0.03275, "close": 0.03312, "volume": 24883.79, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 0.03293, "high": 0.03305, "low": 0.03272, "close": 0.03288, "volume": 328518.15, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 0.03292, "high": 0.03384, "low": 0.03292, "close": 0.03381, "volume": 2513407.02, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 0.03387, "high": 0.03389, "low": 0.03286, "close": 0.03286, "volume": 155667.47, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 0.03282, "high": 0.03293, "low": 0.03219, "close": 0.03276, "volume": 228631.71, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 0.03282, "high": 0.03355, "low": 0.03266, "close": 0.03348, "volume": 554972.57, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 0.03343, "high": 0.03418, "low": 0.03314, "close": 0.03402, "volume": 512784.72, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 0.034, "high": 0.03445, "low": 0.03371, "close": 0.03444, "volume": 1123206.41, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 0.03444, "high": 0.035, "low": 0.03417, "close": 0.03469, "volume": 797513.91, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 0.03499, "high": 0.0354, "low": 0.03443, "close": 0.03486, "volume": 2149419.24, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 0.03508, "high": 0.03567, "low": 0.0348, "close": 0.03529, "volume": 654672.86, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 0.03566, "high": 0.03598, "low": 0.03527, "close": 0.03534, "volume": 248801.08, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 0.03542, "high": 0.03542, "low": 0.03509, "close": 0.0352, "volume": 1613257.97, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 0.03522, "high": 0.03547, "low": 0.03505, "close": 0.03547, "volume": 35970.22, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 0.0352, "high": 0.036, "low": 0.03509, "close": 0.03583, "volume": 86298.8, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 0.03596, "high": 0.03665, "low": 0.03596, "close": 0.03662, "volume": 359267.19, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 0.03647, "high": 0.03657, "low": 0.0356, "close": 0.03575, "volume": 299141.2, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 0.0359, "high": 0.03662, "low": 0.0359, "close": 0.03608, "volume": 318866.92, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 0.03605, "high": 0.03677, "low": 0.0358, "close": 0.03639, "volume": 810327.82, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 0.03644, "high": 0.03691, "low": 0.03644, "close": 0.03659, "volume": 571341.45, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 0.03655, "high": 0.03655, "low": 0.036, "close": 0.03638, "volume": 478962.39, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 0.03603, "high": 0.03603, "low": 0.03528, "close": 0.03532, "volume": 634009.11, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 0.03525, "high": 0.03534, "low": 0.03449, "close": 0.03486, "volume": 571766.67, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 0.03493, "high": 0.03497, "low": 0.0343, "close": 0.0344, "volume": 231364.51, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 0.03438, "high": 0.035, "low": 0.03437, "close": 0.03498, "volume": 472733.47, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 0.03488, "high": 0.03491, "low": 0.03457, "close": 0.0348, "volume": 987170.19, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 0.03463, "high": 0.03588, "low": 0.0345, "close": 0.03564, "volume": 910540.65, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 0.03562, "high": 0.03575, "low": 0.03533, "close": 0.0356, "volume": 223623.8, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 0.0356, "high": 0.0356, "low": 0.03515, "close": 0.03515, "volume": 147511.3, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 0.03528, "high": 0.0356, "low": 0.03528, "close": 0.03543, "volume": 48902.73, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 0.03544, "high": 0.036, "low": 0.03544, "close": 0.03547, "volume": 418357.82, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 0.03549, "high": 0.03566, "low": 0.03514, "close": 0.03514, "volume": 47063.33, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 0.03513, "high": 0.03547, "low": 0.035, "close": 0.03533, "volume": 180510.13, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 0.03533, "high": 0.03533, "low": 0.03511, "close": 0.03522, "volume": 48192.56, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 0.03546, "high": 0.03572, "low": 0.03525, "close": 0.03567, "volume": 21873.87, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 0.03536, "high": 0.03536, "low": 0.03493, "close": 0.0351, "volume": 22041.43, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 0.03529, "high": 0.03554, "low": 0.03524, "close": 0.03554, "volume": 25665.18, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 0.03543, "high": 0.03543, "low": 0.03488, "close": 0.03495, "volume": 75618.91, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 0.03498, "high": 0.03524, "low": 0.03455, "close": 0.03462, "volume": 205332.31, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 0.03462, "high": 0.035, "low": 0.03449, "close": 0.035, "volume": 81554.86, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 0.035, "high": 0.03506, "low": 0.03439, "close": 0.03472, "volume": 121391.93, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 0.03468, "high": 0.03483, "low": 0.03463, "close": 0.03473, "volume": 143959.23, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 0.03488, "high": 0.03491, "low": 0.03436, "close": 0.03463, "volume": 443728.33, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 0.03443, "high": 0.03478, "low": 0.03443, "close": 0.03455, "volume": 1045480.4, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 0.0346, "high": 0.03466, "low": 0.03452, "close": 0.03458, "volume": 105956.23, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 0.03464, "high": 0.03487, "low": 0.03452, "close": 0.03452, "volume": 149492.22, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 0.03465, "high": 0.03498, "low": 0.03463, "close": 0.03498, "volume": 52244.34, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 0.03491, "high": 0.03491, "low": 0.03462, "close": 0.03479, "volume": 27271.61, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 0.03472, "high": 0.03512, "low": 0.03471, "close": 0.03493, "volume": 184403.89, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 0.03501, "high": 0.03508, "low": 0.03479, "close": 0.03487, "volume": 307579.62, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 0.03484, "high": 0.03538, "low": 0.03456, "close": 0.03538, "volume": 238835.61, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 0.03526, "high": 0.03557, "low": 0.03519, "close": 0.03536, "volume": 2298882.68, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 0.03536, "high": 0.03536, "low": 0.03468, "close": 0.03484, "volume": 456729.64, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 0.03485, "high": 0.03485, "low": 0.0346, "close": 0.03467, "volume": 40096.03, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 0.03474, "high": 0.03562, "low": 0.03474, "close": 0.03557, "volume": 488874.38, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 0.03553, "high": 0.03556, "low": 0.03503, "close": 0.03513, "volume": 198496.89, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 0.03501, "high": 0.03598, "low": 0.03471, "close": 0.03471, "volume": 225916.75, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 0.03471, "high": 0.03491, "low": 0.03395, "close": 0.03419, "volume": 619331.83, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 0.03411, "high": 0.03488, "low": 0.03411, "close": 0.03441, "volume": 183100.62, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 0.03445, "high": 0.03448, "low": 0.03398, "close": 0.03443, "volume": 224517.23, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 0.03439, "high": 0.035, "low": 0.03419, "close": 0.03498, "volume": 183165.36, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 0.03502, "high": 0.03603, "low": 0.03502, "close": 0.0358, "volume": 285883.69, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 0.0358, "high": 0.03593, "low": 0.03514, "close": 0.03525, "volume": 316444.56, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 0.03514, "high": 0.0354, "low": 0.03488, "close": 0.03539, "volume": 131700.19, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 0.03542, "high": 0.03542, "low": 0.03468, "close": 0.03518, "volume": 172575.95, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 0.03521, "high": 0.03557, "low": 0.03502, "close": 0.03542, "volume": 69259.07, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 0.03542, "high": 0.03559, "low": 0.03513, "close": 0.03549, "volume": 755665.63, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 0.03554, "high": 0.0359, "low": 0.03553, "close": 0.03585, "volume": 260060.61, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 0.03571, "high": 0.03592, "low": 0.03552, "close": 0.03586, "volume": 422158.81, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 0.03586, "high": 0.03586, "low": 0.03547, "close": 0.03569, "volume": 141025.91, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 0.03575, "high": 0.03586, "low": 0.0356, "close": 0.0356, "volume": 489207.44, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 0.03555, "high": 0.03623, "low": 0.0355, "close": 0.03617, "volume": 413257.46, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 0.03615, "high": 0.03625, "low": 0.03588, "close": 0.036, "volume": 741977.16, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 0.03605, "high": 0.03614, "low": 0.03581, "close": 0.03606, "volume": 506758.86, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 0.03603, "high": 0.03603, "low": 0.03518, "close": 0.03525, "volume": 1342763.8, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 0.03526, "high": 0.03554, "low": 0.03499, "close": 0.03499, "volume": 1178163.23, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 0.03495, "high": 0.03509, "low": 0.03479, "close": 0.03493, "volume": 985348.44, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 0.03495, "high": 0.03521, "low": 0.0348, "close": 0.03485, "volume": 94581.3, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 0.0348, "high": 0.0351, "low": 0.03468, "close": 0.03486, "volume": 109844.74, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 0.03497, "high": 0.03526, "low": 0.03497, "close": 0.03518, "volume": 122193.63, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 0.03518, "high": 0.03518, "low": 0.03483, "close": 0.035, "volume": 295669.73, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 0.03501, "high": 0.0351, "low": 0.03482, "close": 0.03495, "volume": 63354.36, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 0.03493, "high": 0.03511, "low": 0.03491, "close": 0.03496, "volume": 207850.06, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 0.03509, "high": 0.03512, "low": 0.03502, "close": 0.03502, "volume": 80896.59, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 0.03491, "high": 0.03505, "low": 0.03485, "close": 0.03485, "volume": 40134.24, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 0.0349, "high": 0.0349, "low": 0.03468, "close": 0.03476, "volume": 14026.35, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 0.03478, "high": 0.03496, "low": 0.03473, "close": 0.03491, "volume": 80407.76, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 0.03495, "high": 0.03495, "low": 0.03473, "close": 0.03479, "volume": 28147.09, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 0.03479, "high": 0.03479, "low": 0.03472, "close": 0.03479, "volume": 22441.59, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 0.03487, "high": 0.03489, "low": 0.03476, "close": 0.03484, "volume": 154648.47, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 0.03479, "high": 0.03496, "low": 0.03459, "close": 0.03496, "volume": 77679.58, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 0.03487, "high": 0.03498, "low": 0.03472, "close": 0.03479, "volume": 148502.72, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 0.0347, "high": 0.03521, "low": 0.03463, "close": 0.03517, "volume": 254865.66, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 0.03515, "high": 0.03515, "low": 0.0349, "close": 0.0349, "volume": 70027.46, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 0.03495, "high": 0.03551, "low": 0.03483, "close": 0.03551, "volume": 532985.56, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 0.03555, "high": 0.03576, "low": 0.03545, "close": 0.03551, "volume": 971667.1, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 0.0355, "high": 0.03585, "low": 0.03548, "close": 0.03557, "volume": 451530.79, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 0.03563, "high": 0.03564, "low": 0.03526, "close": 0.03564, "volume": 152073.67, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 0.03529, "high": 0.03537, "low": 0.03514, "close": 0.03514, "volume": 50115.48, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 0.03534, "high": 0.03575, "low": 0.03534, "close": 0.03569, "volume": 77756.72, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 0.03579, "high": 0.03585, "low": 0.03565, "close": 0.03567, "volume": 105351.02, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 0.03565, "high": 0.03565, "low": 0.03528, "close": 0.0353, "volume": 770193.16, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 0.03533, "high": 0.03568, "low": 0.03518, "close": 0.03547, "volume": 100076.51, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 0.03553, "high": 0.03558, "low": 0.03477, "close": 0.035, "volume": 238485.55, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 0.03495, "high": 0.03507, "low": 0.03471, "close": 0.03486, "volume": 133725.03, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 0.03495, "high": 0.03557, "low": 0.03495, "close": 0.03549, "volume": 52602.11, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 0.03527, "high": 0.03554, "low": 0.03519, "close": 0.03547, "volume": 15400.05, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 0.03529, "high": 0.03613, "low": 0.03529, "close": 0.0361, "volume": 267621.48, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 0.0361, "high": 0.0361, "low": 0.0353, "close": 0.0353, "volume": 12820.17, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 0.03575, "high": 0.03645, "low": 0.03575, "close": 0.03631, "volume": 167571.36, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 0.03603, "high": 0.03603, "low": 0.03574, "close": 0.03592, "volume": 10830.93, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 0.03576, "high": 0.03613, "low": 0.03561, "close": 0.03613, "volume": 51628.02, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 0.03614, "high": 0.03615, "low": 0.03575, "close": 0.03575, "volume": 58458.27, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 0.03603, "high": 0.03612, "low": 0.036, "close": 0.036, "volume": 50842.6, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 0.03584, "high": 0.03602, "low": 0.03575, "close": 0.03589, "volume": 33865.11, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 0.03585, "high": 0.03585, "low": 0.03565, "close": 0.03577, "volume": 46011.93, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 0.03581, "high": 0.0359, "low": 0.03565, "close": 0.0359, "volume": 448119.26, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 0.03577, "high": 0.03579, "low": 0.0354, "close": 0.0356, "volume": 37311.73, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 0.03546, "high": 0.03546, "low": 0.03482, "close": 0.03482, "volume": 255381.81, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 0.03493, "high": 0.03499, "low": 0.03468, "close": 0.03468, "volume": 1751092.85, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 0.0348, "high": 0.03485, "low": 0.03411, "close": 0.03423, "volume": 1479030.96, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 0.03452, "high": 0.03469, "low": 0.0345, "close": 0.03462, "volume": 255272.47, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 0.03462, "high": 0.03467, "low": 0.03423, "close": 0.03423, "volume": 134684.41, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 0.03448, "high": 0.03482, "low": 0.03448, "close": 0.03478, "volume": 30392.06, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 0.03482, "high": 0.03518, "low": 0.03442, "close": 0.03467, "volume": 55549.88, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 0.03465, "high": 0.03491, "low": 0.03465, "close": 0.03491, "volume": 2216.66, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 0.03491, "high": 0.03519, "low": 0.03489, "close": 0.03518, "volume": 204772.98, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 0.03524, "high": 0.03571, "low": 0.03524, "close": 0.03571, "volume": 108096.47, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 0.03567, "high": 0.03675, "low": 0.03562, "close": 0.03673, "volume": 1875817.26, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 0.03658, "high": 0.03664, "low": 0.03611, "close": 0.03631, "volume": 266292.71, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 0.03619, "high": 0.03683, "low": 0.03618, "close": 0.03631, "volume": 104103.03, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 0.0366, "high": 0.03704, "low": 0.03649, "close": 0.03696, "volume": 83442.98, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 0.03704, "high": 0.03798, "low": 0.03689, "close": 0.03753, "volume": 230750.83, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 0.03778, "high": 0.03778, "low": 0.03736, "close": 0.03769, "volume": 51415.05, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 0.03769, "high": 0.03797, "low": 0.03719, "close": 0.03775, "volume": 863527.65, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 0.03774, "high": 0.0381, "low": 0.03759, "close": 0.03805, "volume": 131521.49, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 0.0381, "high": 0.03844, "low": 0.03795, "close": 0.03807, "volume": 896012.21, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 0.03792, "high": 0.03796, "low": 0.03785, "close": 0.03785, "volume": 209154.52, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 0.03785, "high": 0.03796, "low": 0.03744, "close": 0.03759, "volume": 578329.26, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 0.03749, "high": 0.03784, "low": 0.03741, "close": 0.03743, "volume": 106965.47, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 0.03753, "high": 0.03785, "low": 0.03727, "close": 0.03727, "volume": 436637.3, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 0.03744, "high": 0.03744, "low": 0.03716, "close": 0.03723, "volume": 57919.31, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 0.03723, "high": 0.0373, "low": 0.0371, "close": 0.0373, "volume": 255898.3, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 0.03747, "high": 0.03854, "low": 0.03747, "close": 0.03854, "volume": 566256.45, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 0.03854, "high": 0.03857, "low": 0.03805, "close": 0.0385, "volume": 72332.51, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 0.03842, "high": 0.03843, "low": 0.03796, "close": 0.0382, "volume": 70615.17, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 0.03834, "high": 0.03869, "low": 0.03792, "close": 0.03852, "volume": 96494.24, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 0.03856, "high": 0.03863, "low": 0.038, "close": 0.03824, "volume": 247580.29, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 0.03808, "high": 0.03812, "low": 0.03794, "close": 0.03795, "volume": 48778.26, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 0.03792, "high": 0.03806, "low": 0.0375, "close": 0.03763, "volume": 186655.97, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 0.03753, "high": 0.03797, "low": 0.0375, "close": 0.03797, "volume": 145898.92, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 0.0379, "high": 0.03801, "low": 0.03648, "close": 0.03704, "volume": 842408.92, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 0.0366, "high": 0.03696, "low": 0.03642, "close": 0.03663, "volume": 108319.69, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 0.03656, "high": 0.03705, "low": 0.03645, "close": 0.03705, "volume": 38576.89, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 0.03681, "high": 0.0371, "low": 0.0366, "close": 0.03696, "volume": 10458.42, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 0.03698, "high": 0.03702, "low": 0.03629, "close": 0.03651, "volume": 364003.12, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 0.03652, "high": 0.03698, "low": 0.03652, "close": 0.03698, "volume": 48008.6, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 0.03686, "high": 0.03701, "low": 0.03683, "close": 0.03693, "volume": 167220.59, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 0.03702, "high": 0.03718, "low": 0.03688, "close": 0.03708, "volume": 157624.73, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 0.03707, "high": 0.03738, "low": 0.03707, "close": 0.03729, "volume": 91233.21, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 0.03709, "high": 0.03709, "low": 0.03675, "close": 0.03696, "volume": 65412.49, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 0.03681, "high": 0.03698, "low": 0.03628, "close": 0.03637, "volume": 197971.45, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 0.0363, "high": 0.03666, "low": 0.03618, "close": 0.03656, "volume": 203693.8, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 0.03663, "high": 0.03664, "low": 0.03463, "close": 0.03547, "volume": 811120.62, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 0.03535, "high": 0.03568, "low": 0.03504, "close": 0.03552, "volume": 586865.46, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 0.03552, "high": 0.03608, "low": 0.03537, "close": 0.03587, "volume": 357985.63, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 0.03597, "high": 0.0374, "low": 0.03588, "close": 0.0374, "volume": 731766.7, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 0.0374, "high": 0.03828, "low": 0.03715, "close": 0.03747, "volume": 673918.82, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 0.03741, "high": 0.03773, "low": 0.03716, "close": 0.03736, "volume": 3431364.95, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 0.03737, "high": 0.03743, "low": 0.03718, "close": 0.03734, "volume": 139095.22, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 0.03746, "high": 0.03747, "low": 0.03694, "close": 0.0372, "volume": 142002.9, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 0.03693, "high": 0.03701, "low": 0.0368, "close": 0.03701, "volume": 298895.48, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 0.0369, "high": 0.0369, "low": 0.03631, "close": 0.03631, "volume": 450556.01, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 0.03645, "high": 0.03645, "low": 0.03595, "close": 0.03612, "volume": 376764.96, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 0.03645, "high": 0.037, "low": 0.03622, "close": 0.037, "volume": 228987.51, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 0.037, "high": 0.03759, "low": 0.037, "close": 0.03735, "volume": 260389.91, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 0.03736, "high": 0.03736, "low": 0.03704, "close": 0.03704, "volume": 17056.17, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 0.03701, "high": 0.03707, "low": 0.03679, "close": 0.03693, "volume": 132852.83, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 0.03681, "high": 0.03766, "low": 0.03681, "close": 0.03764, "volume": 66311.12, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 0.03737, "high": 0.03737, "low": 0.03737, "close": 0.03737, "volume": 54498.88, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 0.03718, "high": 0.03762, "low": 0.03717, "close": 0.03762, "volume": 81714.61, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 0.03745, "high": 0.03768, "low": 0.0374, "close": 0.0374, "volume": 46027.2, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 0.03757, "high": 0.0376, "low": 0.03717, "close": 0.03747, "volume": 69271.52, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 0.03751, "high": 0.03752, "low": 0.03728, "close": 0.0375, "volume": 157950.36, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 0.0375, "high": 0.0376, "low": 0.03709, "close": 0.03739, "volume": 751673.65, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 0.03752, "high": 0.044, "low": 0.03727, "close": 0.03746, "volume": 1532966.5, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 0.03744, "high": 0.03776, "low": 0.03726, "close": 0.03742, "volume": 102309.35, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 0.03742, "high": 0.03769, "low": 0.03726, "close": 0.0376, "volume": 80979.15, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 0.03762, "high": 0.03775, "low": 0.03742, "close": 0.03754, "volume": 227238.42, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 0.03754, "high": 0.03766, "low": 0.03719, "close": 0.03731, "volume": 282393.98, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 0.03729, "high": 0.03746, "low": 0.03716, "close": 0.03737, "volume": 132668.76, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 0.03725, "high": 0.03743, "low": 0.03716, "close": 0.03728, "volume": 314596.51, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 0.03727, "high": 0.03734, "low": 0.03673, "close": 0.03682, "volume": 1555435.85, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 0.03687, "high": 0.03724, "low": 0.03687, "close": 0.03698, "volume": 762109.46, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 0.03701, "high": 0.03742, "low": 0.03678, "close": 0.03728, "volume": 532659.54, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 0.03719, "high": 0.03744, "low": 0.037, "close": 0.03714, "volume": 322582.09, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 0.03707, "high": 0.03714, "low": 0.0367, "close": 0.03683, "volume": 327479.84, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 0.03691, "high": 0.03701, "low": 0.03677, "close": 0.03698, "volume": 56238.82, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 0.03697, "high": 0.0371, "low": 0.03685, "close": 0.03696, "volume": 20559.91, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 0.03689, "high": 0.03692, "low": 0.0364, "close": 0.03654, "volume": 245623.57, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 0.03653, "high": 0.03653, "low": 0.0359, "close": 0.03599, "volume": 166885.24, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 0.03605, "high": 0.03631, "low": 0.0358, "close": 0.03631, "volume": 126276.23, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 0.03627, "high": 0.03663, "low": 0.03627, "close": 0.03631, "volume": 35113.74, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 0.0363, "high": 0.03652, "low": 0.0363, "close": 0.03634, "volume": 159718.84, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 0.03629, "high": 0.03632, "low": 0.03618, "close": 0.03622, "volume": 52365.08, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 0.03626, "high": 0.03631, "low": 0.03602, "close": 0.03631, "volume": 16744.42, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 0.03631, "high": 0.03663, "low": 0.03568, "close": 0.03578, "volume": 100103.39, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 0.0357, "high": 0.03614, "low": 0.03552, "close": 0.03596, "volume": 249394.39, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 0.03594, "high": 0.03594, "low": 0.03508, "close": 0.03527, "volume": 303756.98, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 0.03546, "high": 0.03561, "low": 0.03532, "close": 0.0354, "volume": 139416.17, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 0.0354, "high": 0.03564, "low": 0.0354, "close": 0.0355, "volume": 526904.5, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 0.03553, "high": 0.03577, "low": 0.03551, "close": 0.0357, "volume": 46574.28, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 0.03562, "high": 0.03569, "low": 0.03544, "close": 0.03551, "volume": 37020.65, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 0.03553, "high": 0.03575, "low": 0.03553, "close": 0.03566, "volume": 44363.63, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 0.03557, "high": 0.03557, "low": 0.03518, "close": 0.03544, "volume": 106395.2, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 0.03561, "high": 0.03561, "low": 0.03517, "close": 0.03517, "volume": 539398.45, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 0.0352, "high": 0.03547, "low": 0.0352, "close": 0.03547, "volume": 33616.54, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 0.03549, "high": 0.03583, "low": 0.03541, "close": 0.03551, "volume": 778932.8, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 0.03547, "high": 0.03558, "low": 0.03458, "close": 0.0346, "volume": 137825.43, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 0.0346, "high": 0.03501, "low": 0.03432, "close": 0.03432, "volume": 69927.79, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 0.03464, "high": 0.03524, "low": 0.03459, "close": 0.03522, "volume": 104862.19, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 0.0352, "high": 0.03586, "low": 0.0352, "close": 0.03582, "volume": 147122.96, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 0.03579, "high": 0.03591, "low": 0.03573, "close": 0.03589, "volume": 166042.09, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 0.03579, "high": 0.03594, "low": 0.03565, "close": 0.03594, "volume": 10496.88, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 0.03596, "high": 0.036, "low": 0.03585, "close": 0.036, "volume": 30385.34, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 0.03603, "high": 0.03616, "low": 0.0357, "close": 0.0357, "volume": 184127.29, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 0.03562, "high": 0.03609, "low": 0.03562, "close": 0.03608, "volume": 38109.52, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 0.03611, "high": 0.03633, "low": 0.03611, "close": 0.03633, "volume": 91601.95, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 0.03633, "high": 0.03645, "low": 0.03633, "close": 0.03634, "volume": 19115.54, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 0.03627, "high": 0.0365, "low": 0.03623, "close": 0.03627, "volume": 29917.45, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 0.03626, "high": 0.03634, "low": 0.03603, "close": 0.03603, "volume": 59317.88, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 0.03617, "high": 0.03618, "low": 0.03599, "close": 0.0361, "volume": 32821.54, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 0.03619, "high": 0.03631, "low": 0.03592, "close": 0.03603, "volume": 29735.44, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 0.03607, "high": 0.03608, "low": 0.03491, "close": 0.03491, "volume": 71373.11, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 0.03515, "high": 0.03521, "low": 0.03444, "close": 0.03455, "volume": 267112.93, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 0.03442, "high": 0.0347, "low": 0.0343, "close": 0.03458, "volume": 186048.77, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 0.03472, "high": 0.03503, "low": 0.03464, "close": 0.03498, "volume": 202321.13, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 0.03497, "high": 0.03514, "low": 0.0349, "close": 0.03514, "volume": 205668.99, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 0.03504, "high": 0.03505, "low": 0.03479, "close": 0.03488, "volume": 56485.43, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 0.03512, "high": 0.03521, "low": 0.03475, "close": 0.03475, "volume": 12022.73, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 0.03475, "high": 0.03479, "low": 0.03435, "close": 0.03469, "volume": 141450.89, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 0.03481, "high": 0.03508, "low": 0.03481, "close": 0.03498, "volume": 63072.27, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 0.03499, "high": 0.03502, "low": 0.03498, "close": 0.03502, "volume": 20697.87, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 0.03499, "high": 0.03524, "low": 0.03499, "close": 0.03524, "volume": 11295.73, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 0.03519, "high": 0.03519, "low": 0.03475, "close": 0.03475, "volume": 11918.33, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 0.03475, "high": 0.03486, "low": 0.03466, "close": 0.03473, "volume": 46561.98, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 0.03486, "high": 0.035, "low": 0.03481, "close": 0.03481, "volume": 21954.65, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 0.03497, "high": 0.03501, "low": 0.03493, "close": 0.03493, "volume": 79877.04, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 0.03507, "high": 0.03514, "low": 0.03495, "close": 0.03498, "volume": 22839.12, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 0.03491, "high": 0.03496, "low": 0.03469, "close": 0.03469, "volume": 17131.82, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 0.03465, "high": 0.03465, "low": 0.03408, "close": 0.03408, "volume": 29619.59, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 0.03414, "high": 0.03414, "low": 0.03384, "close": 0.03393, "volume": 105012.68, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 0.03393, "high": 0.03393, "low": 0.03393, "close": 0.03393, "volume": 0.0, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 0.0344, "high": 0.0344, "low": 0.03436, "close": 0.03436, "volume": 1280.0, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 0.03444, "high": 0.03485, "low": 0.03444, "close": 0.03478, "volume": 252178.69, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 0.03435, "high": 0.03436, "low": 0.03419, "close": 0.03419, "volume": 326777.54, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 0.03433, "high": 0.03458, "low": 0.03433, "close": 0.03457, "volume": 158140.46, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 0.03459, "high": 0.03481, "low": 0.03457, "close": 0.03481, "volume": 26395.01, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 0.0348, "high": 0.0363, "low": 0.03476, "close": 0.03604, "volume": 274158.27, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 0.0363, "high": 0.03757, "low": 0.03618, "close": 0.03757, "volume": 903034.37, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 0.03758, "high": 0.03809, "low": 0.03647, "close": 0.03663, "volume": 1376814.85, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 0.03663, "high": 0.037, "low": 0.03655, "close": 0.03659, "volume": 72491.03, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 0.03656, "high": 0.03674, "low": 0.03609, "close": 0.03622, "volume": 196972.88, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 0.03628, "high": 0.03642, "low": 0.0362, "close": 0.03625, "volume": 195902.35, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 0.03627, "high": 0.03629, "low": 0.03579, "close": 0.03592, "volume": 141379.75, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 0.03593, "high": 0.03605, "low": 0.0356, "close": 0.0356, "volume": 59760.76, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 0.03573, "high": 0.036, "low": 0.03546, "close": 0.03586, "volume": 184585.9, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 0.03584, "high": 0.03585, "low": 0.03529, "close": 0.03531, "volume": 133760.24, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 0.03525, "high": 0.03534, "low": 0.03498, "close": 0.03511, "volume": 681374.39, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 0.03517, "high": 0.03517, "low": 0.0348, "close": 0.03487, "volume": 143037.1, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 0.03492, "high": 0.03517, "low": 0.03492, "close": 0.03503, "volume": 358132.89, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 0.0351, "high": 0.03526, "low": 0.03483, "close": 0.03498, "volume": 133274.5, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 0.03495, "high": 0.035, "low": 0.0349, "close": 0.03492, "volume": 198741.17, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 0.03516, "high": 0.03539, "low": 0.03509, "close": 0.03529, "volume": 57405.88, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 0.03527, "high": 0.03529, "low": 0.03515, "close": 0.03515, "volume": 28806.3, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 0.03527, "high": 0.03527, "low": 0.03518, "close": 0.03525, "volume": 6481.72, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 0.03527, "high": 0.0353, "low": 0.03523, "close": 0.03526, "volume": 73883.57, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 313.39, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 0.03507, "high": 0.03512, "low": 0.03487, "close": 0.0349, "volume": 71127.94, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 0.03502, "high": 0.03507, "low": 0.035, "close": 0.03505, "volume": 79224.13, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 0.03504, "high": 0.03508, "low": 0.03495, "close": 0.03503, "volume": 270453.81, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 0.03514, "high": 0.03514, "low": 0.035, "close": 0.035, "volume": 235071.96, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 0.03511, "high": 0.0352, "low": 0.03504, "close": 0.03517, "volume": 82928.31, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 0.03502, "high": 0.03511, "low": 0.03493, "close": 0.03504, "volume": 392524.57, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 0.03508, "high": 0.03508, "low": 0.03487, "close": 0.03487, "volume": 96597.06, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 0.03495, "high": 0.03506, "low": 0.03485, "close": 0.03506, "volume": 142239.76, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 0.03491, "high": 0.03495, "low": 0.03458, "close": 0.03458, "volume": 492000.28, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 0.03483, "high": 0.03497, "low": 0.03461, "close": 0.03472, "volume": 252679.09, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 0.03471, "high": 0.03473, "low": 0.0338, "close": 0.03397, "volume": 598749.19, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 0.03407, "high": 0.03425, "low": 0.03407, "close": 0.03425, "volume": 1302874.31, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 0.03425, "high": 0.03465, "low": 0.03424, "close": 0.03451, "volume": 899034.22, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 0.03457, "high": 0.03476, "low": 0.03445, "close": 0.03467, "volume": 81767.7, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 0.03467, "high": 0.0348, "low": 0.0346, "close": 0.03477, "volume": 26598.4, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 0.03476, "high": 0.03476, "low": 0.03418, "close": 0.03418, "volume": 29769.95, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 0.03425, "high": 0.03429, "low": 0.03386, "close": 0.03402, "volume": 97857.26, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 0.03411, "high": 0.03432, "low": 0.03411, "close": 0.03421, "volume": 117841.68, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 0.03399, "high": 0.03409, "low": 0.03399, "close": 0.03409, "volume": 8411.96, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 0.03408, "high": 0.03417, "low": 0.03407, "close": 0.03414, "volume": 23572.04, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 0.03427, "high": 0.03432, "low": 0.03418, "close": 0.0343, "volume": 17423.44, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 0.03435, "high": 0.03441, "low": 0.03435, "close": 0.03441, "volume": 2646.55, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 0.03444, "high": 0.03461, "low": 0.03444, "close": 0.03461, "volume": 11434.92, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 0.03465, "high": 0.03472, "low": 0.03459, "close": 0.03472, "volume": 74636.22, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 0.03459, "high": 0.0347, "low": 0.03455, "close": 0.0347, "volume": 66262.5, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 0.03467, "high": 0.0349, "low": 0.03467, "close": 0.0349, "volume": 40143.02, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 0.03478, "high": 0.0355, "low": 0.03468, "close": 0.03536, "volume": 111508.54, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 0.03536, "high": 0.0356, "low": 0.03536, "close": 0.0355, "volume": 88860.41, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 0.03545, "high": 0.03548, "low": 0.0352, "close": 0.0354, "volume": 264124.25, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 0.0355, "high": 0.03558, "low": 0.0354, "close": 0.03558, "volume": 99384.85, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 0.03551, "high": 0.0362, "low": 0.03551, "close": 0.0362, "volume": 99689.8, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 0.03604, "high": 0.03639, "low": 0.03594, "close": 0.03637, "volume": 393977.16, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 0.0364, "high": 0.0366, "low": 0.03605, "close": 0.03614, "volume": 834501.45, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 0.03617, "high": 0.03621, "low": 0.03599, "close": 0.03606, "volume": 196355.61, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 0.03612, "high": 0.03636, "low": 0.03605, "close": 0.03634, "volume": 366069.69, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 0.03634, "high": 0.03658, "low": 0.03632, "close": 0.03633, "volume": 618224.2, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 0.0364, "high": 0.037, "low": 0.0329, "close": 0.03679, "volume": 2100426.8, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 0.03673, "high": 0.03679, "low": 0.03646, "close": 0.03647, "volume": 680305.48, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 0.03653, "high": 0.03677, "low": 0.03635, "close": 0.03668, "volume": 318983.61, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 0.03677, "high": 0.03677, "low": 0.03629, "close": 0.03642, "volume": 158507.53, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 0.03628, "high": 0.03641, "low": 0.0362, "close": 0.03641, "volume": 142072.81, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 0.03641, "high": 0.03646, "low": 0.03615, "close": 0.03615, "volume": 59476.5, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 0.03625, "high": 0.03632, "low": 0.03617, "close": 0.03632, "volume": 21475.64, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 0.03652, "high": 0.03652, "low": 0.03647, "close": 0.03649, "volume": 23414.93, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 0.03643, "high": 0.03672, "low": 0.03643, "close": 0.03672, "volume": 175589.4, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 0.03669, "high": 0.03675, "low": 0.03653, "close": 0.03653, "volume": 64803.28, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 0.0367, "high": 0.0367, "low": 0.03656, "close": 0.03656, "volume": 3395.5, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 0.03658, "high": 0.03658, "low": 0.03631, "close": 0.03631, "volume": 10097.88, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 0.03631, "high": 0.03634, "low": 0.03603, "close": 0.03603, "volume": 38731.83, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 0.03604, "high": 0.03623, "low": 0.03603, "close": 0.03611, "volume": 125779.72, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 0.03612, "high": 0.03612, "low": 0.03535, "close": 0.03546, "volume": 258693.89, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 0.03555, "high": 0.0357, "low": 0.03524, "close": 0.03568, "volume": 181964.7, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 0.03556, "high": 0.0357, "low": 0.03533, "close": 0.0357, "volume": 156123.35, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 0.03569, "high": 0.0357, "low": 0.03521, "close": 0.03531, "volume": 150425.63, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 0.03531, "high": 0.0354, "low": 0.03521, "close": 0.03523, "volume": 972076.94, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 0.03525, "high": 0.03537, "low": 0.03505, "close": 0.0351, "volume": 112719.99, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 0.03508, "high": 0.03528, "low": 0.03488, "close": 0.03489, "volume": 68134.91, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 0.03485, "high": 0.03495, "low": 0.034, "close": 0.03489, "volume": 5848368.52, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 0.0349, "high": 0.03515, "low": 0.0349, "close": 0.03504, "volume": 68515.75, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 0.03505, "high": 0.03513, "low": 0.03484, "close": 0.03484, "volume": 54006.07, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 0.03496, "high": 0.03518, "low": 0.03496, "close": 0.03504, "volume": 253313.71, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 0.03519, "high": 0.03566, "low": 0.03519, "close": 0.03564, "volume": 291363.01, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 0.03564, "high": 0.03565, "low": 0.03528, "close": 0.03539, "volume": 161709.15, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 0.03528, "high": 0.03529, "low": 0.03512, "close": 0.03518, "volume": 246169.03, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 0.03519, "high": 0.03532, "low": 0.03519, "close": 0.03519, "volume": 66000.58, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 0.0353, "high": 0.03548, "low": 0.03527, "close": 0.03548, "volume": 238932.29, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 0.03532, "high": 0.03554, "low": 0.03516, "close": 0.03549, "volume": 147222.37, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 0.03548, "high": 0.03548, "low": 0.0351, "close": 0.03517, "volume": 80840.46, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 0.03528, "high": 0.03531, "low": 0.03525, "close": 0.03531, "volume": 9622.16, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 0.03534, "high": 0.03552, "low": 0.03533, "close": 0.03552, "volume": 37650.63, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 0.03554, "high": 0.03558, "low": 0.03521, "close": 0.03533, "volume": 8804.58, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 0.03519, "high": 0.03519, "low": 0.03401, "close": 0.03401, "volume": 360050.26, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 0.03401, "high": 0.03401, "low": 0.0293, "close": 0.0321, "volume": 2232003.8, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 0.03175, "high": 0.03228, "low": 0.03153, "close": 0.03168, "volume": 209741.15, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 0.03164, "high": 0.03164, "low": 0.03086, "close": 0.0312, "volume": 413928.41, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 0.0314, "high": 0.03216, "low": 0.03123, "close": 0.03211, "volume": 913649.11, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 0.03205, "high": 0.0325, "low": 0.03183, "close": 0.03193, "volume": 388680.27, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 0.03213, "high": 0.03223, "low": 0.03186, "close": 0.03203, "volume": 136480.71, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 0.03205, "high": 0.03234, "low": 0.0315, "close": 0.03168, "volume": 215894.21, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 0.03182, "high": 0.03246, "low": 0.03176, "close": 0.03205, "volume": 174455.74, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 0.03207, "high": 0.03223, "low": 0.03198, "close": 0.03211, "volume": 157755.97, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 0.03209, "high": 0.03247, "low": 0.03209, "close": 0.03247, "volume": 68217.7, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 0.03247, "high": 0.03247, "low": 0.03198, "close": 0.03209, "volume": 283274.43, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 0.03214, "high": 0.03214, "low": 0.03196, "close": 0.03201, "volume": 111402.22, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 0.03206, "high": 0.03247, "low": 0.03206, "close": 0.03234, "volume": 74262.86, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 0.03213, "high": 0.03218, "low": 0.0316, "close": 0.03171, "volume": 602033.79, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 0.03171, "high": 0.0321, "low": 0.0316, "close": 0.032, "volume": 213185.45, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 0.03216, "high": 0.03216, "low": 0.03193, "close": 0.03204, "volume": 27785.7, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 0.03213, "high": 0.03223, "low": 0.03202, "close": 0.03215, "volume": 31792.42, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 0.03212, "high": 0.03238, "low": 0.03207, "close": 0.03238, "volume": 63070.24, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 0.03234, "high": 0.03246, "low": 0.03232, "close": 0.03246, "volume": 14672.67, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 0.03234, "high": 0.03234, "low": 0.03205, "close": 0.03205, "volume": 1739.47, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 0.03198, "high": 0.03198, "low": 0.0316, "close": 0.03164, "volume": 5705.92, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 0.03175, "high": 0.03207, "low": 0.03175, "close": 0.03199, "volume": 82655.84, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 0.03175, "high": 0.03175, "low": 0.03144, "close": 0.03172, "volume": 56078.25, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 0.03159, "high": 0.03177, "low": 0.03157, "close": 0.03177, "volume": 18078.08, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 0.03175, "high": 0.03227, "low": 0.03175, "close": 0.03227, "volume": 36158.92, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 0.03217, "high": 0.03237, "low": 0.032, "close": 0.03237, "volume": 34499.81, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 0.03226, "high": 0.03255, "low": 0.03208, "close": 0.03255, "volume": 82607.92, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 0.0326, "high": 0.03306, "low": 0.0325, "close": 0.03268, "volume": 252802.48, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 0.03267, "high": 0.03267, "low": 0.03231, "close": 0.0324, "volume": 37627.22, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 0.03235, "high": 0.03292, "low": 0.03235, "close": 0.03253, "volume": 115527.33, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 0.03275, "high": 0.03275, "low": 0.03236, "close": 0.0326, "volume": 17035.78, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 0.03256, "high": 0.03275, "low": 0.03243, "close": 0.03252, "volume": 127759.73, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 0.03254, "high": 0.03301, "low": 0.03254, "close": 0.03284, "volume": 333319.49, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 0.03268, "high": 0.03292, "low": 0.03258, "close": 0.03281, "volume": 388413.64, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 0.03272, "high": 0.03295, "low": 0.0327, "close": 0.03275, "volume": 502383.84, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 0.0327, "high": 0.03281, "low": 0.03262, "close": 0.03281, "volume": 29005.0, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 0.03277, "high": 0.03277, "low": 0.03232, "close": 0.03268, "volume": 75746.59, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 0.03254, "high": 0.03254, "low": 0.03126, "close": 0.03163, "volume": 264038.26, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 0.03177, "high": 0.032, "low": 0.03151, "close": 0.03158, "volume": 118890.27, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 0.03161, "high": 0.03163, "low": 0.03148, "close": 0.03157, "volume": 99898.13, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 0.03165, "high": 0.03168, "low": 0.0313, "close": 0.03168, "volume": 752816.87, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 0.03157, "high": 0.0317, "low": 0.03157, "close": 0.0316, "volume": 15318.99, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 0.03138, "high": 0.03138, "low": 0.03128, "close": 0.03128, "volume": 2231.37, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 0.03157, "high": 0.03157, "low": 0.03132, "close": 0.03132, "volume": 24262.48, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 0.03132, "high": 0.03152, "low": 0.03123, "close": 0.03152, "volume": 65473.95, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 0.03135, "high": 0.0317, "low": 0.03135, "close": 0.03167, "volume": 20616.02, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 0.03168, "high": 0.03176, "low": 0.03092, "close": 0.03121, "volume": 147461.56, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 0.03125, "high": 0.03133, "low": 0.03101, "close": 0.03101, "volume": 7449.99, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 0.03098, "high": 0.03138, "low": 0.03067, "close": 0.03104, "volume": 288300.45, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 0.03124, "high": 0.03138, "low": 0.03113, "close": 0.03113, "volume": 38503.63, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 0.03114, "high": 0.03114, "low": 0.03042, "close": 0.03049, "volume": 453187.26, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 0.03061, "high": 0.03061, "low": 0.03021, "close": 0.03028, "volume": 102612.81, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 0.03041, "high": 0.03061, "low": 0.0301, "close": 0.0301, "volume": 167089.12, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 0.03017, "high": 0.03045, "low": 0.02996, "close": 0.03039, "volume": 202182.17, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 0.03047, "high": 0.03059, "low": 0.03027, "close": 0.03032, "volume": 194494.21, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 0.03028, "high": 0.03061, "low": 0.03028, "close": 0.0306, "volume": 75038.12, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 0.0306, "high": 0.03087, "low": 0.0306, "close": 0.03075, "volume": 184961.08, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 0.03058, "high": 0.03075, "low": 0.03042, "close": 0.03075, "volume": 48452.08, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 0.03078, "high": 0.0309, "low": 0.03076, "close": 0.03079, "volume": 33476.35, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 0.03086, "high": 0.03114, "low": 0.03085, "close": 0.03114, "volume": 307118.07, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 0.03114, "high": 0.03114, "low": 0.03072, "close": 0.0308, "volume": 316423.58, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 0.03076, "high": 0.03078, "low": 0.03054, "close": 0.03067, "volume": 220777.58, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 0.0306, "high": 0.0306, "low": 0.03042, "close": 0.0306, "volume": 190785.95, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 0.0306, "high": 0.03065, "low": 0.03051, "close": 0.03065, "volume": 60423.08, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 0.03065, "high": 0.03069, "low": 0.03042, "close": 0.03044, "volume": 38509.34, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 0.03037, "high": 0.03037, "low": 0.02952, "close": 0.02952, "volume": 186921.07, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 0.02965, "high": 0.02965, "low": 0.02895, "close": 0.02897, "volume": 746652.57, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 0.029, "high": 0.0295, "low": 0.02885, "close": 0.0295, "volume": 43488.39, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 0.02942, "high": 0.0299, "low": 0.02942, "close": 0.0299, "volume": 26199.2, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 0.02994, "high": 0.02999, "low": 0.02994, "close": 0.02999, "volume": 17021.19, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 0.0298, "high": 0.03008, "low": 0.0298, "close": 0.03008, "volume": 16169.42, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 3703.54, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 0.02992, "high": 0.02992, "low": 0.02941, "close": 0.02941, "volume": 200207.92, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 0.02939, "high": 0.02939, "low": 0.02922, "close": 0.02938, "volume": 7582.36, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 0.02938, "high": 0.02994, "low": 0.02938, "close": 0.02968, "volume": 103044.46, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 0.02968, "high": 0.02968, "low": 0.02957, "close": 0.02957, "volume": 5892.93, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 0.02955, "high": 0.02994, "low": 0.02955, "close": 0.02971, "volume": 77942.43, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 0.02963, "high": 0.02999, "low": 0.02963, "close": 0.02993, "volume": 281428.64, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 0.02994, "high": 0.03016, "low": 0.02991, "close": 0.03004, "volume": 235340.99, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 0.02985, "high": 0.02994, "low": 0.02964, "close": 0.02972, "volume": 33386.3, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 0.02985, "high": 0.02985, "low": 0.02964, "close": 0.02969, "volume": 32125.02, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 0.02969, "high": 0.02993, "low": 0.02969, "close": 0.02979, "volume": 208450.94, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 0.02983, "high": 0.02983, "low": 0.0295, "close": 0.0295, "volume": 86882.53, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 0.02944, "high": 0.02973, "low": 0.02927, "close": 0.02972, "volume": 66376.97, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 0.02978, "high": 0.03046, "low": 0.02968, "close": 0.03046, "volume": 92603.47, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 0.03041, "high": 0.03048, "low": 0.03006, "close": 0.03006, "volume": 25924.62, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 0.0302, "high": 0.03046, "low": 0.02971, "close": 0.02971, "volume": 45114.7, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 0.02981, "high": 0.02988, "low": 0.0298, "close": 0.02988, "volume": 21109.97, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 0.02995, "high": 0.03037, "low": 0.02995, "close": 0.03033, "volume": 14125.06, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 0.03036, "high": 0.03036, "low": 0.03011, "close": 0.03025, "volume": 335486.28, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 0.03023, "high": 0.03039, "low": 0.03022, "close": 0.03022, "volume": 31580.44, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 0.03022, "high": 0.03032, "low": 0.03022, "close": 0.03025, "volume": 40744.6, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 0.03018, "high": 0.03019, "low": 0.02985, "close": 0.02985, "volume": 118246.32, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 0.02989, "high": 0.02989, "low": 0.02957, "close": 0.02965, "volume": 61656.07, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 5062.44, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 0.02987, "high": 0.03008, "low": 0.02987, "close": 0.02998, "volume": 2206.57, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 0.02978, "high": 0.02978, "low": 0.02971, "close": 0.02971, "volume": 138.42, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 0.03001, "high": 0.03048, "low": 0.03001, "close": 0.03042, "volume": 385285.68, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 0.03046, "high": 0.03053, "low": 0.03014, "close": 0.03028, "volume": 1236810.37, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 0.0301, "high": 0.0301, "low": 0.02961, "close": 0.02971, "volume": 156909.16, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 0.02983, "high": 0.02994, "low": 0.02927, "close": 0.02935, "volume": 55159.04, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 0.02932, "high": 0.02958, "low": 0.02923, "close": 0.02934, "volume": 21206.94, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 0.02959, "high": 0.02987, "low": 0.02959, "close": 0.02973, "volume": 26711.95, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 0.02968, "high": 0.02989, "low": 0.02952, "close": 0.0298, "volume": 89344.17, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 0.02976, "high": 0.02979, "low": 0.02967, "close": 0.02969, "volume": 43716.02, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 0.02969, "high": 0.02971, "low": 0.02933, "close": 0.02934, "volume": 60907.88, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 0.02929, "high": 0.02929, "low": 0.028, "close": 0.02837, "volume": 1104459.69, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 0.02878, "high": 0.02885, "low": 0.02819, "close": 0.02859, "volume": 381309.98, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 0.02865, "high": 0.02882, "low": 0.028, "close": 0.028, "volume": 280481.3, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 0.02797, "high": 0.0285, "low": 0.02793, "close": 0.02833, "volume": 46220.22, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 0.028, "high": 0.0282, "low": 0.02712, "close": 0.02757, "volume": 794755.87, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 0.02742, "high": 0.02777, "low": 0.02706, "close": 0.02759, "volume": 474987.59, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 0.02759, "high": 0.02814, "low": 0.02758, "close": 0.02814, "volume": 117426.53, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 0.02817, "high": 0.02878, "low": 0.02803, "close": 0.02878, "volume": 266561.33, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 0.0288, "high": 0.03061, "low": 0.0288, "close": 0.03022, "volume": 409471.36, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 0.03026, "high": 0.03069, "low": 0.02978, "close": 0.03011, "volume": 502618.75, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 0.03008, "high": 0.03052, "low": 0.02988, "close": 0.02988, "volume": 46225.35, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 0.02996, "high": 0.03001, "low": 0.0295, "close": 0.0295, "volume": 193581.71, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 0.02947, "high": 0.03031, "low": 0.02947, "close": 0.03031, "volume": 24357.8, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 0.02999, "high": 0.0307, "low": 0.02985, "close": 0.03039, "volume": 468327.05, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 0.03028, "high": 0.03061, "low": 0.02992, "close": 0.03052, "volume": 59611.45, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 0.03047, "high": 0.03147, "low": 0.03044, "close": 0.03101, "volume": 355534.3, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 0.03124, "high": 0.03155, "low": 0.03081, "close": 0.03105, "volume": 79591.26, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 0.03101, "high": 0.03115, "low": 0.03078, "close": 0.03113, "volume": 23335.1, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 0.03113, "high": 0.03113, "low": 0.03064, "close": 0.03064, "volume": 240176.44, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 0.03095, "high": 0.03154, "low": 0.03095, "close": 0.03136, "volume": 339759.01, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 0.03147, "high": 0.03192, "low": 0.03139, "close": 0.0318, "volume": 537921.75, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 0.0318, "high": 0.032, "low": 0.03156, "close": 0.03191, "volume": 243278.78, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 0.0319, "high": 0.0319, "low": 0.0313, "close": 0.0314, "volume": 214674.23, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 0.0313, "high": 0.0315, "low": 0.03124, "close": 0.03137, "volume": 157996.05, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 0.03123, "high": 0.03141, "low": 0.03092, "close": 0.03105, "volume": 364820.16, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 0.03102, "high": 0.0312, "low": 0.03101, "close": 0.03103, "volume": 71201.76, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 0.031, "high": 0.03115, "low": 0.03037, "close": 0.03088, "volume": 205235.69, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 0.03085, "high": 0.03085, "low": 0.03042, "close": 0.03056, "volume": 89642.84, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 0.03056, "high": 0.03082, "low": 0.03052, "close": 0.03069, "volume": 31329.43, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 0.03079, "high": 0.0308, "low": 0.03059, "close": 0.03065, "volume": 157862.89, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 0.03072, "high": 0.03096, "low": 0.0306, "close": 0.03096, "volume": 41594.0, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 0.03064, "high": 0.03064, "low": 0.03044, "close": 0.03044, "volume": 6809.27, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 0.03051, "high": 0.03065, "low": 0.03032, "close": 0.03061, "volume": 67294.99, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 0.03063, "high": 0.03084, "low": 0.03059, "close": 0.03084, "volume": 121156.56, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 0.0306, "high": 0.03084, "low": 0.03026, "close": 0.03026, "volume": 288615.63, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 0.03026, "high": 0.03026, "low": 0.03005, "close": 0.03006, "volume": 353429.62, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 0.03021, "high": 0.03025, "low": 0.03016, "close": 0.03025, "volume": 21080.69, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 0.03018, "high": 0.03018, "low": 0.03017, "close": 0.03017, "volume": 2168.53, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 0.03016, "high": 0.03016, "low": 0.02952, "close": 0.02959, "volume": 136011.88, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 0.02958, "high": 0.0299, "low": 0.02956, "close": 0.02979, "volume": 690154.04, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 0.02979, "high": 0.02994, "low": 0.02952, "close": 0.02952, "volume": 209588.91, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 0.02952, "high": 0.0298, "low": 0.02939, "close": 0.02976, "volume": 76578.82, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 0.02964, "high": 0.03022, "low": 0.02931, "close": 0.02974, "volume": 478907.65, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 0.02953, "high": 0.0298, "low": 0.02944, "close": 0.02963, "volume": 35473.68, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 0.02957, "high": 0.02974, "low": 0.02948, "close": 0.02962, "volume": 253858.69, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 0.02973, "high": 0.02985, "low": 0.02936, "close": 0.02966, "volume": 426673.36, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 0.02963, "high": 0.02963, "low": 0.02907, "close": 0.02907, "volume": 125592.94, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 0.02926, "high": 0.02998, "low": 0.02914, "close": 0.02922, "volume": 244417.79, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 0.02937, "high": 0.02994, "low": 0.02935, "close": 0.02949, "volume": 120301.34, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 0.0297, "high": 0.02998, "low": 0.02963, "close": 0.02998, "volume": 50021.17, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 0.03, "high": 0.03025, "low": 0.02995, "close": 0.03006, "volume": 334085.06, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 0.03008, "high": 0.0302, "low": 0.02998, "close": 0.03015, "volume": 58312.67, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 0.03016, "high": 0.03021, "low": 0.02992, "close": 0.03021, "volume": 289201.8, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 0.03002, "high": 0.03008, "low": 0.0299, "close": 0.03006, "volume": 198591.48, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 0.03002, "high": 0.03014, "low": 0.02997, "close": 0.03014, "volume": 28128.17, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 0.03, "high": 0.03012, "low": 0.02985, "close": 0.0301, "volume": 171770.52, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 0.03004, "high": 0.03004, "low": 0.0298, "close": 0.02987, "volume": 27168.18, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 0.02991, "high": 0.02991, "low": 0.02962, "close": 0.02977, "volume": 244831.85, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 0.0298, "high": 0.0298, "low": 0.02926, "close": 0.02926, "volume": 80015.97, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 0.02942, "high": 0.03012, "low": 0.02942, "close": 0.03012, "volume": 17614.87, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 0.03015, "high": 0.03023, "low": 0.02998, "close": 0.02999, "volume": 70055.77, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 0.03, "high": 0.03, "low": 0.02985, "close": 0.02985, "volume": 11764.92, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 0.02987, "high": 0.02987, "low": 0.02885, "close": 0.02885, "volume": 204058.43, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 0.02874, "high": 0.02932, "low": 0.02874, "close": 0.0292, "volume": 103927.76, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 0.02914, "high": 0.0292, "low": 0.02895, "close": 0.02895, "volume": 35238.49, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 0.02924, "high": 0.02966, "low": 0.02917, "close": 0.02966, "volume": 197106.61, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 0.02968, "high": 0.0298, "low": 0.02963, "close": 0.0297, "volume": 60623.69, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 0.02973, "high": 0.03031, "low": 0.0297, "close": 0.03031, "volume": 193760.95, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 0.03031, "high": 0.03057, "low": 0.03001, "close": 0.03017, "volume": 109160.62, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 0.03019, "high": 0.03037, "low": 0.03013, "close": 0.03037, "volume": 83145.42, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 0.0303, "high": 0.03037, "low": 0.02958, "close": 0.03037, "volume": 338831.75, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 0.03037, "high": 0.03203, "low": 0.03019, "close": 0.03201, "volume": 558055.22, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 0.032, "high": 0.03285, "low": 0.03166, "close": 0.03263, "volume": 321759.46, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 0.03263, "high": 0.03349, "low": 0.03244, "close": 0.03254, "volume": 1426083.93, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 0.03247, "high": 0.03279, "low": 0.0322, "close": 0.03254, "volume": 277899.91, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 0.03244, "high": 0.03263, "low": 0.03217, "close": 0.03217, "volume": 203450.88, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 0.03227, "high": 0.03246, "low": 0.03213, "close": 0.03224, "volume": 36129.69, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 0.03219, "high": 0.03251, "low": 0.03218, "close": 0.03251, "volume": 112183.22, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 0.03244, "high": 0.03259, "low": 0.03225, "close": 0.03234, "volume": 208802.59, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 0.03229, "high": 0.03229, "low": 0.03176, "close": 0.032, "volume": 361273.11, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 0.03192, "high": 0.03192, "low": 0.03151, "close": 0.03162, "volume": 171235.22, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 0.03178, "high": 0.032, "low": 0.03166, "close": 0.032, "volume": 200317.62, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 0.032, "high": 0.03272, "low": 0.032, "close": 0.03269, "volume": 709467.63, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 0.03258, "high": 0.03282, "low": 0.03258, "close": 0.0328, "volume": 46899.96, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 0.03282, "high": 0.0332, "low": 0.03282, "close": 0.03317, "volume": 45720.43, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 0.0332, "high": 0.03328, "low": 0.03309, "close": 0.03328, "volume": 144326.87, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 0.03328, "high": 0.03356, "low": 0.03328, "close": 0.03342, "volume": 404575.1, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 0.03358, "high": 0.03366, "low": 0.03304, "close": 0.03342, "volume": 529502.58, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 0.03337, "high": 0.0342, "low": 0.03312, "close": 0.0342, "volume": 514882.78, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 0.03421, "high": 0.03426, "low": 0.03271, "close": 0.03284, "volume": 396682.01, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 0.03307, "high": 0.03324, "low": 0.0323, "close": 0.03281, "volume": 261399.9, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 0.03264, "high": 0.03307, "low": 0.03251, "close": 0.033, "volume": 159449.79, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 0.03303, "high": 0.03346, "low": 0.03276, "close": 0.03346, "volume": 373107.87, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 0.03341, "high": 0.03346, "low": 0.03299, "close": 0.03329, "volume": 56189.76, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 0.03337, "high": 0.03361, "low": 0.0325, "close": 0.03314, "volume": 368193.61, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 0.03311, "high": 0.03327, "low": 0.03296, "close": 0.03296, "volume": 18557.58, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 0.033, "high": 0.03316, "low": 0.03282, "close": 0.03316, "volume": 164599.05, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 0.03314, "high": 0.03328, "low": 0.03295, "close": 0.03297, "volume": 180855.3, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 0.03302, "high": 0.03328, "low": 0.03284, "close": 0.03323, "volume": 429699.29, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 0.03317, "high": 0.03317, "low": 0.03265, "close": 0.03284, "volume": 75545.5, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 0.033, "high": 0.03324, "low": 0.033, "close": 0.03324, "volume": 15535.66, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 0.03316, "high": 0.03318, "low": 0.0329, "close": 0.03298, "volume": 211551.04, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 0.03284, "high": 0.03318, "low": 0.03282, "close": 0.03301, "volume": 95073.79, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 0.033, "high": 0.03332, "low": 0.033, "close": 0.03315, "volume": 34213.45, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 0.03337, "high": 0.0334, "low": 0.03332, "close": 0.03334, "volume": 4563.04, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 0.03314, "high": 0.03317, "low": 0.03266, "close": 0.03287, "volume": 165804.4, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 0.03276, "high": 0.03284, "low": 0.03236, "close": 0.03262, "volume": 73554.46, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 0.03257, "high": 0.03277, "low": 0.03236, "close": 0.03277, "volume": 6567.04, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 3698.93, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 0.03276, "high": 0.03305, "low": 0.03266, "close": 0.03284, "volume": 157478.96, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 0.03286, "high": 0.03302, "low": 0.03251, "close": 0.03269, "volume": 16029.19, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 0.03284, "high": 0.03292, "low": 0.03279, "close": 0.03292, "volume": 22968.91, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 0.0328, "high": 0.03308, "low": 0.03257, "close": 0.03257, "volume": 33570.54, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 0.0327, "high": 0.03273, "low": 0.03181, "close": 0.03203, "volume": 248315.67, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 0.03191, "high": 0.03215, "low": 0.03127, "close": 0.03134, "volume": 141218.22, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 0.03159, "high": 0.0317, "low": 0.03076, "close": 0.03147, "volume": 433101.8, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 0.03152, "high": 0.0317, "low": 0.03147, "close": 0.03157, "volume": 80761.33, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 0.03157, "high": 0.03157, "low": 0.03125, "close": 0.03145, "volume": 134059.15, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 0.03146, "high": 0.03182, "low": 0.03145, "close": 0.03177, "volume": 318208.6, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 0.03163, "high": 0.03163, "low": 0.03077, "close": 0.03096, "volume": 257383.75, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 0.03076, "high": 0.03079, "low": 0.02933, "close": 0.03055, "volume": 1295154.99, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 0.03055, "high": 0.03083, "low": 0.03055, "close": 0.03083, "volume": 299781.86, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 0.03083, "high": 0.03089, "low": 0.03057, "close": 0.03057, "volume": 105232.4, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 0.0305, "high": 0.03056, "low": 0.03005, "close": 0.03044, "volume": 56007.08, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 0.03058, "high": 0.03065, "low": 0.03058, "close": 0.03058, "volume": 23168.77, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 0.03056, "high": 0.03081, "low": 0.03045, "close": 0.03073, "volume": 34634.95, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 0.03075, "high": 0.03081, "low": 0.03054, "close": 0.03081, "volume": 51540.28, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 0.03088, "high": 0.0313, "low": 0.03088, "close": 0.0313, "volume": 112941.95, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 0.03127, "high": 0.03142, "low": 0.03125, "close": 0.03132, "volume": 28173.63, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 0.03134, "high": 0.03142, "low": 0.03134, "close": 0.03138, "volume": 6498.45, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 0.03139, "high": 0.03141, "low": 0.03137, "close": 0.03141, "volume": 566.14, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 0.03118, "high": 0.03118, "low": 0.03101, "close": 0.03101, "volume": 6997.62, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 0.03109, "high": 0.03109, "low": 0.03093, "close": 0.03096, "volume": 44993.86, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 0.0309, "high": 0.03096, "low": 0.0309, "close": 0.03096, "volume": 1366.94, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 0.03102, "high": 0.03114, "low": 0.03102, "close": 0.03114, "volume": 15708.81, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 0.03111, "high": 0.03111, "low": 0.03108, "close": 0.03108, "volume": 372.93, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 0.03091, "high": 0.03097, "low": 0.03076, "close": 0.03097, "volume": 2657.07, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 0.03113, "high": 0.03129, "low": 0.03113, "close": 0.03122, "volume": 7496.95, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 0.03128, "high": 0.03129, "low": 0.03098, "close": 0.03098, "volume": 35449.08, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 0.03087, "high": 0.0311, "low": 0.03087, "close": 0.03099, "volume": 10413.81, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 0.03096, "high": 0.03116, "low": 0.03096, "close": 0.03114, "volume": 51387.24, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 0.03117, "high": 0.03125, "low": 0.03117, "close": 0.0312, "volume": 29417.28, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 0.03109, "high": 0.03109, "low": 0.03095, "close": 0.031, "volume": 249802.27, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 0.03097, "high": 0.03106, "low": 0.03096, "close": 0.03106, "volume": 11018.12, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 0.03097, "high": 0.03107, "low": 0.03088, "close": 0.03107, "volume": 20964.64, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 0.03107, "high": 0.03107, "low": 0.03088, "close": 0.03088, "volume": 19286.72, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 0.03083, "high": 0.03083, "low": 0.03043, "close": 0.03043, "volume": 114210.87, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 0.03045, "high": 0.03071, "low": 0.0304, "close": 0.0307, "volume": 443749.69, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 0.0307, "high": 0.03075, "low": 0.0306, "close": 0.03063, "volume": 260077.31, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 0.03045, "high": 0.03045, "low": 0.0304, "close": 0.0304, "volume": 242.75, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 0.03041, "high": 0.03041, "low": 0.03007, "close": 0.03007, "volume": 31982.54, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 0.03018, "high": 0.03036, "low": 0.03018, "close": 0.03036, "volume": 14928.4, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 1615.69, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 0.03061, "high": 0.03064, "low": 0.03061, "close": 0.03064, "volume": 56301.51, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 0.03064, "high": 0.0307, "low": 0.03051, "close": 0.0307, "volume": 41106.89, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 33.83, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 2319.47, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 325.23, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 33.83, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 0.0304, "high": 0.0304, "low": 0.03036, "close": 0.0304, "volume": 7288.87, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 0.03044, "high": 0.03044, "low": 0.0303, "close": 0.0303, "volume": 1746.0, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 0.03048, "high": 0.03051, "low": 0.03039, "close": 0.03051, "volume": 12877.15, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 0.0306, "high": 0.0306, "low": 0.03032, "close": 0.0304, "volume": 74683.81, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 0.03052, "high": 0.03055, "low": 0.03052, "close": 0.03055, "volume": 8368.48, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 0.03038, "high": 0.0304, "low": 0.03025, "close": 0.03033, "volume": 86789.22, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 0.03039, "high": 0.0304, "low": 0.0299, "close": 0.0299, "volume": 181914.05, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 0.02985, "high": 0.03023, "low": 0.02964, "close": 0.03007, "volume": 288774.8, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 0.03008, "high": 0.03008, "low": 0.02988, "close": 0.03001, "volume": 13624.65, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 0.03013, "high": 0.03013, "low": 0.02989, "close": 0.02997, "volume": 20350.5, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 0.02985, "high": 0.02985, "low": 0.02929, "close": 0.02967, "volume": 44602.57, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 95.89, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 0.02979, "high": 0.0301, "low": 0.02977, "close": 0.02997, "volume": 43942.57, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 0.03001, "high": 0.03008, "low": 0.02992, "close": 0.03007, "volume": 15935.62, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 0.03021, "high": 0.03029, "low": 0.03013, "close": 0.03029, "volume": 58728.77, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 0.03022, "high": 0.03032, "low": 0.03016, "close": 0.03031, "volume": 54518.42, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 0.0303, "high": 0.03039, "low": 0.03025, "close": 0.03034, "volume": 129322.38, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 0.03019, "high": 0.03025, "low": 0.03006, "close": 0.03006, "volume": 181051.78, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 0.03019, "high": 0.0302, "low": 0.03, "close": 0.03, "volume": 135000.94, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 0.03017, "high": 0.03022, "low": 0.03015, "close": 0.03022, "volume": 194373.18, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 0.03022, "high": 0.03045, "low": 0.03022, "close": 0.03045, "volume": 83195.15, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 0.03038, "high": 0.03043, "low": 0.03018, "close": 0.03043, "volume": 20124.94, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 0.03041, "high": 0.03042, "low": 0.03022, "close": 0.03023, "volume": 54492.54, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 0.03033, "high": 0.03039, "low": 0.03015, "close": 0.03023, "volume": 28738.68, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 0.03029, "high": 0.03029, "low": 0.03019, "close": 0.03019, "volume": 3135.63, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 0.03021, "high": 0.03021, "low": 0.02972, "close": 0.02972, "volume": 125663.9, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 0.02972, "high": 0.02988, "low": 0.02965, "close": 0.02968, "volume": 275573.13, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 0.02968, "high": 0.02988, "low": 0.02967, "close": 0.02988, "volume": 197306.15, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 0.02988, "high": 0.03007, "low": 0.02988, "close": 0.03001, "volume": 708040.53, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 0.03001, "high": 0.03045, "low": 0.03001, "close": 0.03018, "volume": 234472.02, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 0.03018, "high": 0.03057, "low": 0.03018, "close": 0.03049, "volume": 89214.05, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 0.0306, "high": 0.03069, "low": 0.03038, "close": 0.03042, "volume": 73286.5, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 0.03039, "high": 0.03048, "low": 0.03026, "close": 0.03048, "volume": 24612.36, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 0.03043, "high": 0.03046, "low": 0.03005, "close": 0.03025, "volume": 31310.2, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 0.03033, "high": 0.03034, "low": 0.03022, "close": 0.03027, "volume": 28150.56, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 0.03027, "high": 0.03061, "low": 0.03027, "close": 0.03046, "volume": 11937.41, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 0.03051, "high": 0.0306, "low": 0.03039, "close": 0.03039, "volume": 126924.85, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 0.03047, "high": 0.03058, "low": 0.03047, "close": 0.03058, "volume": 30465.02, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 0.03045, "high": 0.03065, "low": 0.03043, "close": 0.03052, "volume": 352465.03, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 0.03062, "high": 0.03062, "low": 0.03043, "close": 0.03048, "volume": 10315.07, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 0.03048, "high": 0.03048, "low": 0.03032, "close": 0.03032, "volume": 6985.45, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 0.03025, "high": 0.03051, "low": 0.03016, "close": 0.03048, "volume": 22543.11, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 0.03055, "high": 0.03058, "low": 0.03037, "close": 0.03047, "volume": 183176.82, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 0.0306, "high": 0.03064, "low": 0.03052, "close": 0.03052, "volume": 1803.44, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 0.03062, "high": 0.03067, "low": 0.03043, "close": 0.03043, "volume": 38796.88, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 0.03051, "high": 0.03055, "low": 0.03051, "close": 0.03055, "volume": 11403.98, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 0.03034, "high": 0.03037, "low": 0.03025, "close": 0.03025, "volume": 1931.81, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 0.03019, "high": 0.03043, "low": 0.02985, "close": 0.03007, "volume": 57185.66, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 0.03018, "high": 0.03054, "low": 0.03018, "close": 0.03046, "volume": 38980.43, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 0.03042, "high": 0.0305, "low": 0.03036, "close": 0.03044, "volume": 23465.59, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 0.03036, "high": 0.03044, "low": 0.03036, "close": 0.03044, "volume": 25270.41, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 0.03043, "high": 0.03044, "low": 0.03032, "close": 0.03032, "volume": 46173.6, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 0.03039, "high": 0.03039, "low": 0.03034, "close": 0.03035, "volume": 41454.38, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 0.0304, "high": 0.03044, "low": 0.03036, "close": 0.03042, "volume": 259886.83, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03048, "volume": 163.76, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 0.03057, "high": 0.03065, "low": 0.03042, "close": 0.03055, "volume": 39207.22, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 0.03055, "high": 0.03061, "low": 0.03047, "close": 0.03049, "volume": 18446.81, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 0.03048, "high": 0.03055, "low": 0.03043, "close": 0.03047, "volume": 13036.29, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 0.03044, "high": 0.03063, "low": 0.03041, "close": 0.03057, "volume": 74421.39, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 0.03043, "high": 0.03054, "low": 0.03043, "close": 0.03054, "volume": 13017.57, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 0.03036, "high": 0.03046, "low": 0.0303, "close": 0.0303, "volume": 13674.34, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 0.03025, "high": 0.03027, "low": 0.03017, "close": 0.03017, "volume": 24741.88, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 0.03025, "high": 0.03027, "low": 0.03007, "close": 0.03007, "volume": 59554.98, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 0.03016, "high": 0.03016, "low": 0.03006, "close": 0.03013, "volume": 43272.89, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 0.03001, "high": 0.03001, "low": 0.0299, "close": 0.0299, "volume": 1159.68, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 3306.68, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 0.02999, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 182267.76, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 0.02999, "high": 0.03007, "low": 0.02999, "close": 0.03007, "volume": 986869.57, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 0.02999, "high": 0.02999, "low": 0.02997, "close": 0.02997, "volume": 11399.07, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 0.02993, "high": 0.02993, "low": 0.02988, "close": 0.02989, "volume": 21337.42, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 0.02976, "high": 0.02988, "low": 0.02974, "close": 0.02988, "volume": 14195.29, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 0.02978, "high": 0.02997, "low": 0.02974, "close": 0.02977, "volume": 39859.75, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 0.02987, "high": 0.02987, "low": 0.02948, "close": 0.02954, "volume": 133985.39, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 0.02953, "high": 0.02963, "low": 0.02947, "close": 0.02955, "volume": 62900.62, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 0.02944, "high": 0.02967, "low": 0.02933, "close": 0.02967, "volume": 319543.7, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 0.02972, "high": 0.02982, "low": 0.02967, "close": 0.02978, "volume": 8156.85, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 0.0298, "high": 0.02992, "low": 0.02972, "close": 0.02984, "volume": 216413.94, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 0.02989, "high": 0.02997, "low": 0.02985, "close": 0.02993, "volume": 14952.39, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 0.02995, "high": 0.03015, "low": 0.02995, "close": 0.03009, "volume": 41366.11, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 0.03004, "high": 0.0301, "low": 0.02988, "close": 0.02988, "volume": 74840.01, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 5001.67, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 0.03007, "high": 0.03021, "low": 0.03005, "close": 0.03014, "volume": 17906.23, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 0.03022, "high": 0.03022, "low": 0.02981, "close": 0.03004, "volume": 119567.02, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 0.02995, "high": 0.03011, "low": 0.02994, "close": 0.03004, "volume": 42244.98, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 0.03008, "high": 0.03008, "low": 0.0299, "close": 0.02995, "volume": 42644.35, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 0.02998, "high": 0.03, "low": 0.02993, "close": 0.02993, "volume": 39255.88, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 0.02983, "high": 0.02999, "low": 0.02983, "close": 0.02999, "volume": 33623.9, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 0.03007, "high": 0.03014, "low": 0.0299, "close": 0.02994, "volume": 35822.76, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 0.03002, "high": 0.03007, "low": 0.03001, "close": 0.03007, "volume": 3558.46, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 0.03009, "high": 0.03009, "low": 0.02989, "close": 0.02989, "volume": 5200.0, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 0.02984, "high": 0.02997, "low": 0.02984, "close": 0.02997, "volume": 593.53, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 0.02974, "high": 0.02974, "low": 0.02957, "close": 0.02957, "volume": 3269.23, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 0.02956, "high": 0.02973, "low": 0.02944, "close": 0.0295, "volume": 36626.38, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 0.02955, "high": 0.02955, "low": 0.02914, "close": 0.02932, "volume": 51409.63, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 0.02919, "high": 0.02952, "low": 0.02919, "close": 0.02952, "volume": 6488.77, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 0.02954, "high": 0.02954, "low": 0.0294, "close": 0.0294, "volume": 14956.57, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 0.02963, "high": 0.02967, "low": 0.02945, "close": 0.02951, "volume": 7913.75, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 0.02937, "high": 0.02937, "low": 0.0285, "close": 0.02861, "volume": 156360.82, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 0.02877, "high": 0.02886, "low": 0.02844, "close": 0.02864, "volume": 239253.06, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 0.02859, "high": 0.02859, "low": 0.02831, "close": 0.02859, "volume": 81091.37, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 0.02859, "high": 0.02859, "low": 0.02798, "close": 0.02798, "volume": 425552.94, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 0.02802, "high": 0.02849, "low": 0.02798, "close": 0.02834, "volume": 342829.81, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 0.02841, "high": 0.02852, "low": 0.02826, "close": 0.02852, "volume": 312465.06, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 0.02852, "high": 0.02866, "low": 0.0284, "close": 0.02866, "volume": 205561.07, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 0.02861, "high": 0.02866, "low": 0.02846, "close": 0.02846, "volume": 17512.6, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 0.02852, "high": 0.02857, "low": 0.02824, "close": 0.02846, "volume": 60448.6, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 0.02828, "high": 0.02832, "low": 0.02805, "close": 0.02832, "volume": 171372.4, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 0.02827, "high": 0.0283, "low": 0.02804, "close": 0.02812, "volume": 113657.85, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 0.028, "high": 0.0282, "low": 0.02779, "close": 0.0282, "volume": 203917.98, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 0.02824, "high": 0.02839, "low": 0.02824, "close": 0.02839, "volume": 21535.48, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 0.02839, "high": 0.02839, "low": 0.02839, "close": 0.02839, "volume": 0.0, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 0.02839, "high": 0.02868, "low": 0.02839, "close": 0.02867, "volume": 205959.38, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 0.02873, "high": 0.02873, "low": 0.02873, "close": 0.02873, "volume": 1325.87, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 0.0285, "high": 0.0285, "low": 0.02846, "close": 0.0285, "volume": 394.76, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 0.02864, "high": 0.02864, "low": 0.02864, "close": 0.02864, "volume": 137.63, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 0.02864, "high": 0.02864, "low": 0.02864, "close": 0.02864, "volume": 0.0, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 0.02876, "high": 0.02878, "low": 0.02873, "close": 0.02873, "volume": 1927.99, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 0.02859, "high": 0.02859, "low": 0.02856, "close": 0.02858, "volume": 4734.02, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 0.02865, "high": 0.02865, "low": 0.02857, "close": 0.02857, "volume": 623931.03, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 0.0286, "high": 0.0286, "low": 0.02812, "close": 0.02817, "volume": 22482.42, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 0.0281, "high": 0.0281, "low": 0.0279, "close": 0.0279, "volume": 88029.82, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 0.02789, "high": 0.0279, "low": 0.02689, "close": 0.0272, "volume": 232953.89, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 0.02721, "high": 0.0277, "low": 0.02713, "close": 0.0277, "volume": 747904.52, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 0.02761, "high": 0.02837, "low": 0.02756, "close": 0.02837, "volume": 52768.27, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 0.02817, "high": 0.02839, "low": 0.02817, "close": 0.02839, "volume": 84976.25, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 0.02839, "high": 0.02863, "low": 0.02836, "close": 0.02836, "volume": 51322.22, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 0.02829, "high": 0.02846, "low": 0.02825, "close": 0.02846, "volume": 5684.07, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 0.02837, "high": 0.02839, "low": 0.02837, "close": 0.02839, "volume": 7237.19, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 0.02844, "high": 0.02856, "low": 0.0284, "close": 0.02856, "volume": 4030.06, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 0.02847, "high": 0.02847, "low": 0.02823, "close": 0.02823, "volume": 9070.77, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 0.02818, "high": 0.0287, "low": 0.02818, "close": 0.02853, "volume": 41075.18, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 0.02846, "high": 0.02849, "low": 0.02834, "close": 0.02849, "volume": 14773.28, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 0.02844, "high": 0.02845, "low": 0.0283, "close": 0.0283, "volume": 42219.9, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 0.0283, "high": 0.02836, "low": 0.0283, "close": 0.02836, "volume": 11350.35, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 0.02828, "high": 0.02835, "low": 0.02825, "close": 0.02835, "volume": 14245.97, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 0.02837, "high": 0.02837, "low": 0.02837, "close": 0.02837, "volume": 875.03, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 0.02846, "high": 0.02851, "low": 0.02845, "close": 0.02846, "volume": 95487.2, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 0.02834, "high": 0.02838, "low": 0.02831, "close": 0.02838, "volume": 34538.23, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 0.02842, "high": 0.02842, "low": 0.02804, "close": 0.02813, "volume": 87405.88, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 0.02828, "high": 0.02829, "low": 0.02828, "close": 0.02829, "volume": 8831.92, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 0.02824, "high": 0.02824, "low": 0.02824, "close": 0.02824, "volume": 316.65, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 0.02824, "high": 0.02824, "low": 0.02824, "close": 0.02824, "volume": 0.0, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 0.02829, "high": 0.02837, "low": 0.02824, "close": 0.02837, "volume": 97048.68, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 0.02823, "high": 0.02826, "low": 0.02819, "close": 0.02819, "volume": 821.31, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 0.02824, "high": 0.02831, "low": 0.02822, "close": 0.02826, "volume": 215467.7, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 0.02817, "high": 0.02818, "low": 0.02807, "close": 0.02815, "volume": 13915.25, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 0.02811, "high": 0.02811, "low": 0.02811, "close": 0.02811, "volume": 524.75, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 0.02807, "high": 0.02817, "low": 0.02802, "close": 0.02807, "volume": 23776.45, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 0.02814, "high": 0.02823, "low": 0.02812, "close": 0.02823, "volume": 54354.52, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 0.02821, "high": 0.02828, "low": 0.02821, "close": 0.02828, "volume": 12696.97, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 0.02833, "high": 0.0284, "low": 0.02833, "close": 0.0284, "volume": 1984.74, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 0.02843, "high": 0.02859, "low": 0.02843, "close": 0.02856, "volume": 176384.15, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 0.02854, "high": 0.02856, "low": 0.02842, "close": 0.02845, "volume": 32664.65, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 0.02856, "high": 0.02856, "low": 0.02853, "close": 0.02853, "volume": 1400.86, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 0.02839, "high": 0.02849, "low": 0.02837, "close": 0.02842, "volume": 34182.4, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 0.02848, "high": 0.02848, "low": 0.02834, "close": 0.02844, "volume": 2986.64, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 0.02862, "high": 0.02868, "low": 0.02862, "close": 0.02868, "volume": 585.54, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 0.02855, "high": 0.02863, "low": 0.02855, "close": 0.02861, "volume": 6235.8, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 0.0286, "high": 0.02861, "low": 0.02852, "close": 0.02853, "volume": 89898.79, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 0.02848, "high": 0.02849, "low": 0.02846, "close": 0.02847, "volume": 27465.98, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 0.02846, "high": 0.02854, "low": 0.02842, "close": 0.02854, "volume": 14686.03, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 0.02849, "high": 0.02849, "low": 0.02849, "close": 0.02849, "volume": 42.84, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 0.02845, "high": 0.02854, "low": 0.02845, "close": 0.02854, "volume": 2172.57, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 0.02857, "high": 0.02864, "low": 0.02857, "close": 0.02864, "volume": 1526.59, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 0.02864, "high": 0.02864, "low": 0.02864, "close": 0.02864, "volume": 0.0, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 0.0286, "high": 0.0286, "low": 0.02854, "close": 0.02858, "volume": 107787.91, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 0.02858, "high": 0.02858, "low": 0.02858, "close": 0.02858, "volume": 0.0, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 0.02858, "high": 0.02858, "low": 0.02847, "close": 0.02856, "volume": 9333.67, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 0.02854, "high": 0.02854, "low": 0.02828, "close": 0.02828, "volume": 13531.51, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 0.02828, "high": 0.02832, "low": 0.02825, "close": 0.0283, "volume": 2470.67, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 0.02829, "high": 0.02835, "low": 0.02828, "close": 0.02833, "volume": 54486.62, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 0.0284, "high": 0.02844, "low": 0.02838, "close": 0.02841, "volume": 28976.79, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 0.02841, "high": 0.02841, "low": 0.02836, "close": 0.02838, "volume": 15034.21, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 0.02837, "high": 0.0284, "low": 0.02835, "close": 0.0284, "volume": 11459.11, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 0.02819, "high": 0.02827, "low": 0.02819, "close": 0.02827, "volume": 3527.45, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 0.02823, "high": 0.02823, "low": 0.02807, "close": 0.02807, "volume": 14134.8, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 0.028, "high": 0.02806, "low": 0.02793, "close": 0.02793, "volume": 3974.4, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 0.02805, "high": 0.02805, "low": 0.02785, "close": 0.02785, "volume": 21304.92, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 0.02784, "high": 0.02784, "low": 0.02754, "close": 0.02754, "volume": 6296.42, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 0.02765, "high": 0.02765, "low": 0.02738, "close": 0.02738, "volume": 589725.13, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 0.02744, "high": 0.02761, "low": 0.02738, "close": 0.02761, "volume": 1881.08, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 0.02755, "high": 0.02758, "low": 0.02732, "close": 0.02732, "volume": 374138.07, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 0.02729, "high": 0.02763, "low": 0.0272, "close": 0.02758, "volume": 110560.74, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 0.0277, "high": 0.02774, "low": 0.02758, "close": 0.02766, "volume": 76037.32, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 0.02756, "high": 0.02757, "low": 0.02745, "close": 0.02745, "volume": 23064.48, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 0.02744, "high": 0.02744, "low": 0.02703, "close": 0.02717, "volume": 29466.85, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 0.02717, "high": 0.02738, "low": 0.027, "close": 0.02704, "volume": 242411.55, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 0.0271, "high": 0.0271, "low": 0.02676, "close": 0.02702, "volume": 369384.55, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 0.02717, "high": 0.0272, "low": 0.02711, "close": 0.02712, "volume": 702297.83, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 0.02716, "high": 0.02716, "low": 0.02702, "close": 0.0271, "volume": 2547.89, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 0.0272, "high": 0.02738, "low": 0.0272, "close": 0.02726, "volume": 11592.8, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 0.02723, "high": 0.02723, "low": 0.02689, "close": 0.0271, "volume": 111056.93, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 0.02685, "high": 0.02712, "low": 0.02666, "close": 0.02712, "volume": 247801.66, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 0.02709, "high": 0.02709, "low": 0.02674, "close": 0.02682, "volume": 18246.47, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 0.02697, "high": 0.02697, "low": 0.02683, "close": 0.02688, "volume": 92211.09, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 0.02688, "high": 0.02688, "low": 0.02651, "close": 0.02677, "volume": 226785.97, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 0.02675, "high": 0.02682, "low": 0.02596, "close": 0.02631, "volume": 511888.12, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 0.02639, "high": 0.0271, "low": 0.02639, "close": 0.02674, "volume": 1032971.47, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 0.02674, "high": 0.0268, "low": 0.02663, "close": 0.02663, "volume": 39884.99, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 0.0265, "high": 0.0265, "low": 0.02623, "close": 0.0263, "volume": 175825.98, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 0.02636, "high": 0.02636, "low": 0.02611, "close": 0.02611, "volume": 179607.76, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 0.02611, "high": 0.0262, "low": 0.0259, "close": 0.02597, "volume": 153364.42, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 0.02609, "high": 0.0262, "low": 0.0259, "close": 0.02615, "volume": 96244.97, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 0.02613, "high": 0.02633, "low": 0.02613, "close": 0.02633, "volume": 253546.46, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 0.02636, "high": 0.02647, "low": 0.02635, "close": 0.02642, "volume": 703724.54, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 0.02649, "high": 0.02658, "low": 0.02649, "close": 0.02658, "volume": 68636.41, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 0.02652, "high": 0.02657, "low": 0.02652, "close": 0.02657, "volume": 3118.25, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 0.0265, "high": 0.02653, "low": 0.02648, "close": 0.02648, "volume": 16430.67, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 0.02631, "high": 0.02634, "low": 0.02611, "close": 0.02611, "volume": 509367.0, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 0.02609, "high": 0.02612, "low": 0.0254, "close": 0.0254, "volume": 952951.89, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 0.02541, "high": 0.02542, "low": 0.0252, "close": 0.0252, "volume": 236232.06, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 0.02521, "high": 0.02546, "low": 0.02521, "close": 0.02532, "volume": 266147.76, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 0.02532, "high": 0.02532, "low": 0.02511, "close": 0.02529, "volume": 646774.82, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 0.02532, "high": 0.02567, "low": 0.02518, "close": 0.02567, "volume": 431105.85, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 0.02541, "high": 0.02541, "low": 0.02517, "close": 0.02517, "volume": 27532.42, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 0.02517, "high": 0.02563, "low": 0.02506, "close": 0.02563, "volume": 79199.38, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 0.02563, "high": 0.02608, "low": 0.02551, "close": 0.02577, "volume": 717979.51, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 0.02587, "high": 0.026, "low": 0.02569, "close": 0.026, "volume": 119522.77, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 0.026, "high": 0.026, "low": 0.02577, "close": 0.02577, "volume": 613312.24, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 0.02589, "high": 0.02595, "low": 0.02559, "close": 0.02559, "volume": 35037.54, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 0.02559, "high": 0.02595, "low": 0.02559, "close": 0.02584, "volume": 6677.31, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 0.02578, "high": 0.0258, "low": 0.02577, "close": 0.02579, "volume": 116607.76, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 0.02579, "high": 0.02585, "low": 0.0257, "close": 0.02579, "volume": 127618.93, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 0.02595, "high": 0.02631, "low": 0.02595, "close": 0.02631, "volume": 392206.14, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 0.02636, "high": 0.02675, "low": 0.02636, "close": 0.02657, "volume": 413809.23, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 0.02667, "high": 0.02693, "low": 0.02659, "close": 0.02688, "volume": 1531610.9, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 0.02667, "high": 0.02667, "low": 0.0265, "close": 0.0265, "volume": 15312.76, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 0.02649, "high": 0.02666, "low": 0.02649, "close": 0.02666, "volume": 42314.84, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 0.02663, "high": 0.02663, "low": 0.02657, "close": 0.02657, "volume": 2501.27, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 0.02657, "high": 0.02657, "low": 0.02656, "close": 0.02657, "volume": 25794.15, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 0.02656, "high": 0.02674, "low": 0.02656, "close": 0.02674, "volume": 42649.79, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 0.02662, "high": 0.02699, "low": 0.02662, "close": 0.02699, "volume": 9024.19, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 0.02702, "high": 0.02712, "low": 0.02688, "close": 0.02704, "volume": 23536.42, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 0.02712, "high": 0.02714, "low": 0.0269, "close": 0.02711, "volume": 271088.02, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 0.02714, "high": 0.02725, "low": 0.02708, "close": 0.02708, "volume": 22942.67, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 0.02716, "high": 0.02735, "low": 0.02712, "close": 0.02735, "volume": 81937.79, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 0.02726, "high": 0.02726, "low": 0.02713, "close": 0.02713, "volume": 18794.16, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 0.02723, "high": 0.02723, "low": 0.02718, "close": 0.02718, "volume": 1537.32, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 0.02705, "high": 0.02705, "low": 0.0268, "close": 0.0268, "volume": 82205.13, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 0.02683, "high": 0.02708, "low": 0.02683, "close": 0.02689, "volume": 11839.02, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 0.02699, "high": 0.02705, "low": 0.02693, "close": 0.02703, "volume": 31092.18, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 0.02685, "high": 0.02702, "low": 0.02679, "close": 0.02702, "volume": 482041.78, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 0.02703, "high": 0.02703, "low": 0.02691, "close": 0.02701, "volume": 112912.11, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 0.02687, "high": 0.02687, "low": 0.02659, "close": 0.02673, "volume": 65720.58, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 0.02678, "high": 0.0268, "low": 0.02672, "close": 0.02677, "volume": 62801.68, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 0.02685, "high": 0.02685, "low": 0.02661, "close": 0.02661, "volume": 169679.87, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 0.02671, "high": 0.02689, "low": 0.02671, "close": 0.0268, "volume": 15958.06, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 0.02685, "high": 0.02703, "low": 0.02684, "close": 0.02703, "volume": 214000.25, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 0.02708, "high": 0.0273, "low": 0.02706, "close": 0.02718, "volume": 218510.79, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 0.02718, "high": 0.02722, "low": 0.02706, "close": 0.0271, "volume": 57892.18, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 0.02719, "high": 0.02719, "low": 0.02696, "close": 0.02696, "volume": 16830.77, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 0.02692, "high": 0.02697, "low": 0.02685, "close": 0.02685, "volume": 51662.75, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 0.02693, "high": 0.02699, "low": 0.02692, "close": 0.02694, "volume": 21176.51, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 0.02687, "high": 0.02687, "low": 0.0268, "close": 0.0268, "volume": 6369.65, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 0.02679, "high": 0.02679, "low": 0.02656, "close": 0.02656, "volume": 29617.93, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 0.02675, "high": 0.02685, "low": 0.02658, "close": 0.02685, "volume": 56637.08, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 0.0268, "high": 0.0268, "low": 0.02673, "close": 0.02679, "volume": 32788.27, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 0.02692, "high": 0.02692, "low": 0.02676, "close": 0.02676, "volume": 20732.67, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 0.02679, "high": 0.02685, "low": 0.02673, "close": 0.02685, "volume": 22195.88, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 0.02674, "high": 0.02674, "low": 0.02667, "close": 0.02667, "volume": 89.53, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 0.02685, "high": 0.02701, "low": 0.02674, "close": 0.02674, "volume": 7836.2, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 0.02686, "high": 0.02686, "low": 0.02645, "close": 0.02649, "volume": 24208.68, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 0.0265, "high": 0.0266, "low": 0.0265, "close": 0.02657, "volume": 80017.96, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 0.02667, "high": 0.02667, "low": 0.02662, "close": 0.02666, "volume": 14200.28, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 0.02666, "high": 0.02666, "low": 0.02644, "close": 0.02644, "volume": 42503.83, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 0.02657, "high": 0.02673, "low": 0.02649, "close": 0.02649, "volume": 282808.18, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 0.02644, "high": 0.02684, "low": 0.02644, "close": 0.02682, "volume": 60840.05, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 0.02682, "high": 0.02705, "low": 0.02682, "close": 0.02685, "volume": 27990.05, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 0.02685, "high": 0.027, "low": 0.02685, "close": 0.02697, "volume": 12013.77, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 0.02697, "high": 0.02702, "low": 0.02685, "close": 0.02702, "volume": 84659.58, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 0.02702, "high": 0.02727, "low": 0.02702, "close": 0.02717, "volume": 80298.38, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 0.02706, "high": 0.0272, "low": 0.02702, "close": 0.02716, "volume": 62323.15, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 0.02714, "high": 0.02714, "low": 0.02683, "close": 0.02701, "volume": 475065.2, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 0.02702, "high": 0.02702, "low": 0.02684, "close": 0.02686, "volume": 23783.87, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 0.02682, "high": 0.02692, "low": 0.02676, "close": 0.02689, "volume": 13519.53, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 0.02695, "high": 0.02715, "low": 0.02693, "close": 0.02704, "volume": 86046.21, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 0.02709, "high": 0.02709, "low": 0.02704, "close": 0.02708, "volume": 21984.46, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 0.02708, "high": 0.02709, "low": 0.02695, "close": 0.02695, "volume": 9573.01, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 0.02699, "high": 0.02703, "low": 0.02699, "close": 0.02703, "volume": 6869.29, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 0.02703, "high": 0.02703, "low": 0.02695, "close": 0.02695, "volume": 7833.66, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 0.02695, "high": 0.02695, "low": 0.02684, "close": 0.02684, "volume": 14302.1, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 0.02691, "high": 0.02702, "low": 0.0269, "close": 0.02702, "volume": 5625.02, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 2914.68, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 0.02703, "high": 0.02746, "low": 0.02703, "close": 0.02746, "volume": 182886.52, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 0.02746, "high": 0.02766, "low": 0.02741, "close": 0.0276, "volume": 10573.57, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 0.02763, "high": 0.02783, "low": 0.02756, "close": 0.02762, "volume": 50385.25, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 0.02758, "high": 0.02758, "low": 0.02731, "close": 0.02731, "volume": 28675.45, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 0.02751, "high": 0.02756, "low": 0.02748, "close": 0.02756, "volume": 10191.94, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 0.02773, "high": 0.02776, "low": 0.02756, "close": 0.02768, "volume": 247088.97, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 0.02774, "high": 0.02807, "low": 0.02774, "close": 0.02799, "volume": 583233.97, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 0.02802, "high": 0.02811, "low": 0.02779, "close": 0.02781, "volume": 241017.07, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 0.0279, "high": 0.02812, "low": 0.0279, "close": 0.02804, "volume": 187785.78, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 0.02803, "high": 0.02803, "low": 0.02789, "close": 0.02792, "volume": 16843.56, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 0.028, "high": 0.028, "low": 0.02784, "close": 0.02784, "volume": 222194.57, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 0.02782, "high": 0.02787, "low": 0.02782, "close": 0.02785, "volume": 139361.53, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 0.02787, "high": 0.02799, "low": 0.02785, "close": 0.02798, "volume": 11996.22, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 0.02794, "high": 0.02803, "low": 0.02794, "close": 0.02795, "volume": 3870.82, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 0.02793, "high": 0.02808, "low": 0.02784, "close": 0.02802, "volume": 236673.39, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 0.02809, "high": 0.02809, "low": 0.02793, "close": 0.028, "volume": 12294.46, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 0.0, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 0.0, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 0.0, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 0.02794, "high": 0.02796, "low": 0.02756, "close": 0.02756, "volume": 15146.54, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 0.0277, "high": 0.02779, "low": 0.02759, "close": 0.02763, "volume": 45390.51, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 0.02758, "high": 0.02759, "low": 0.02758, "close": 0.02759, "volume": 2053.57, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 0.02766, "high": 0.02766, "low": 0.02764, "close": 0.02764, "volume": 12995.0, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 0.02777, "high": 0.02778, "low": 0.02777, "close": 0.02778, "volume": 5350.75, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 0.02777, "high": 0.02781, "low": 0.0277, "close": 0.02774, "volume": 25749.37, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 0.02778, "high": 0.02782, "low": 0.02778, "close": 0.02782, "volume": 9625.97, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 0.0278, "high": 0.02784, "low": 0.02775, "close": 0.02784, "volume": 9676.74, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 0.02785, "high": 0.02785, "low": 0.02782, "close": 0.02782, "volume": 77.53, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 0.02788, "high": 0.02814, "low": 0.02788, "close": 0.0281, "volume": 242559.85, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 0.0281, "high": 0.0282, "low": 0.02807, "close": 0.02819, "volume": 155188.69, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 0.02807, "high": 0.02819, "low": 0.02806, "close": 0.02818, "volume": 52673.3, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 0.02817, "high": 0.02817, "low": 0.02811, "close": 0.02811, "volume": 596.47, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 0.02816, "high": 0.0282, "low": 0.02802, "close": 0.02814, "volume": 247436.08, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 0.0281, "high": 0.0282, "low": 0.02808, "close": 0.02813, "volume": 244385.31, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 0.02815, "high": 0.02828, "low": 0.02815, "close": 0.02826, "volume": 26228.79, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 0.02826, "high": 0.02831, "low": 0.02826, "close": 0.02831, "volume": 137768.29, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 0.02831, "high": 0.02833, "low": 0.02831, "close": 0.02831, "volume": 48944.07, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 0.02833, "high": 0.02833, "low": 0.02824, "close": 0.02826, "volume": 25043.54, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 0.02825, "high": 0.02827, "low": 0.02821, "close": 0.02821, "volume": 164872.72, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 0.02821, "high": 0.02843, "low": 0.02821, "close": 0.0283, "volume": 328666.49, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 0.02826, "high": 0.02839, "low": 0.02825, "close": 0.02839, "volume": 2301.76, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 0.02836, "high": 0.0285, "low": 0.02835, "close": 0.0285, "volume": 8913.05, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 0.0285, "high": 0.02863, "low": 0.02845, "close": 0.02863, "volume": 302202.12, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 0.02859, "high": 0.02863, "low": 0.02847, "close": 0.02847, "volume": 4394.47, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 0.02835, "high": 0.02841, "low": 0.02832, "close": 0.02835, "volume": 30155.35, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 0.02849, "high": 0.02851, "low": 0.02837, "close": 0.02838, "volume": 8714.07, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 0.02835, "high": 0.02854, "low": 0.02828, "close": 0.02846, "volume": 137595.17, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 0.02843, "high": 0.02871, "low": 0.02843, "close": 0.02864, "volume": 793171.83, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 0.02871, "high": 0.02878, "low": 0.02868, "close": 0.02875, "volume": 22982.68, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 0.0288, "high": 0.0288, "low": 0.02857, "close": 0.02857, "volume": 124046.21, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 0.02857, "high": 0.02861, "low": 0.02835, "close": 0.02849, "volume": 483811.74, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 0.02849, "high": 0.02851, "low": 0.0284, "close": 0.02847, "volume": 3420.41, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 0.02849, "high": 0.02854, "low": 0.02837, "close": 0.02837, "volume": 18941.9, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 0.02839, "high": 0.0288, "low": 0.02839, "close": 0.02862, "volume": 114255.14, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 0.02868, "high": 0.02868, "low": 0.02837, "close": 0.02853, "volume": 85515.68, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 0.02853, "high": 0.02855, "low": 0.02835, "close": 0.02835, "volume": 5779.56, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 0.02835, "high": 0.02835, "low": 0.02819, "close": 0.02824, "volume": 28530.15, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 0.02825, "high": 0.02826, "low": 0.0281, "close": 0.0281, "volume": 189266.78, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 0.0281, "high": 0.02829, "low": 0.02793, "close": 0.02829, "volume": 334507.61, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 0.02819, "high": 0.02824, "low": 0.02812, "close": 0.02824, "volume": 86123.31, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 0.02825, "high": 0.02825, "low": 0.02808, "close": 0.02808, "volume": 5446.4, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 0.02793, "high": 0.02799, "low": 0.02789, "close": 0.02799, "volume": 332547.11, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 0.02787, "high": 0.02797, "low": 0.02787, "close": 0.02797, "volume": 13865.68, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 0.02802, "high": 0.02821, "low": 0.02793, "close": 0.02816, "volume": 138587.88, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 0.02814, "high": 0.02816, "low": 0.02801, "close": 0.02814, "volume": 79400.51, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 0.02815, "high": 0.02827, "low": 0.02811, "close": 0.0282, "volume": 32617.92, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 0.02818, "high": 0.02819, "low": 0.02806, "close": 0.02806, "volume": 147014.68, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 0.02818, "high": 0.02818, "low": 0.02799, "close": 0.02799, "volume": 130780.63, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 0.02802, "high": 0.02802, "low": 0.02801, "close": 0.02801, "volume": 386.07, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 0.02801, "high": 0.02801, "low": 0.02783, "close": 0.02783, "volume": 34532.3, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 0.02785, "high": 0.02792, "low": 0.0278, "close": 0.0278, "volume": 20131.78, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 0.02798, "high": 0.0282, "low": 0.02798, "close": 0.0282, "volume": 2260.61, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 0.02825, "high": 0.02829, "low": 0.02821, "close": 0.02829, "volume": 43416.02, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 0.02829, "high": 0.02834, "low": 0.02821, "close": 0.02825, "volume": 43003.86, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 50.79, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 0.02803, "high": 0.02803, "low": 0.0279, "close": 0.0279, "volume": 3540.0, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 0.02801, "high": 0.02801, "low": 0.02785, "close": 0.02785, "volume": 7909.46, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 0.02799, "high": 0.02835, "low": 0.02793, "close": 0.02835, "volume": 135061.68, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 0.02835, "high": 0.02897, "low": 0.02835, "close": 0.02886, "volume": 564241.76, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 0.02898, "high": 0.02901, "low": 0.02876, "close": 0.02893, "volume": 88830.0, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 0.02896, "high": 0.02896, "low": 0.02868, "close": 0.0288, "volume": 20626.24, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 0.02891, "high": 0.02891, "low": 0.02876, "close": 0.02881, "volume": 12135.84, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 0.02884, "high": 0.02902, "low": 0.02876, "close": 0.0289, "volume": 31168.59, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 0.029, "high": 0.029, "low": 0.02888, "close": 0.02889, "volume": 391992.5, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 0.02892, "high": 0.02909, "low": 0.02892, "close": 0.02909, "volume": 39215.1, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 0.02907, "high": 0.02907, "low": 0.02901, "close": 0.02906, "volume": 179322.25, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 0.02904, "high": 0.02904, "low": 0.02889, "close": 0.02892, "volume": 33910.82, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 0.02883, "high": 0.029, "low": 0.02882, "close": 0.02889, "volume": 25437.43, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 0.02901, "high": 0.0292, "low": 0.02895, "close": 0.02911, "volume": 61739.71, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 0.02911, "high": 0.02922, "low": 0.02891, "close": 0.02903, "volume": 122145.28, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 0.02898, "high": 0.02899, "low": 0.02888, "close": 0.02899, "volume": 119592.86, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 0.0289, "high": 0.0289, "low": 0.02885, "close": 0.02886, "volume": 15300.76, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 0.02885, "high": 0.029, "low": 0.02882, "close": 0.029, "volume": 206415.66, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 0.02909, "high": 0.02928, "low": 0.02909, "close": 0.02928, "volume": 1259.8, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 0.02933, "high": 0.03, "low": 0.02933, "close": 0.02945, "volume": 461043.0, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 0.0295, "high": 0.0295, "low": 0.02931, "close": 0.02931, "volume": 49011.28, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 0.02934, "high": 0.02934, "low": 0.02928, "close": 0.02928, "volume": 3658.44, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 0.02936, "high": 0.02939, "low": 0.02936, "close": 0.02938, "volume": 18509.2, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 0.02937, "high": 0.02937, "low": 0.02891, "close": 0.02891, "volume": 69882.17, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 0.02891, "high": 0.02892, "low": 0.02871, "close": 0.02892, "volume": 116340.96, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 0.02892, "high": 0.02892, "low": 0.02879, "close": 0.02879, "volume": 20371.74, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 0.0289, "high": 0.02914, "low": 0.02883, "close": 0.02914, "volume": 50259.2, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 0.02912, "high": 0.02927, "low": 0.02901, "close": 0.02927, "volume": 272456.18, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 0.02922, "high": 0.02923, "low": 0.02909, "close": 0.02913, "volume": 23975.94, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 0.02902, "high": 0.02902, "low": 0.02893, "close": 0.02897, "volume": 5710.37, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 0.02892, "high": 0.02902, "low": 0.0289, "close": 0.02901, "volume": 78879.63, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 0.02901, "high": 0.02913, "low": 0.0289, "close": 0.0291, "volume": 347970.91, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 0.02913, "high": 0.02913, "low": 0.029, "close": 0.02911, "volume": 13752.22, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 0.02914, "high": 0.02914, "low": 0.02882, "close": 0.02882, "volume": 20795.73, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 0.02879, "high": 0.02879, "low": 0.0284, "close": 0.02847, "volume": 238099.72, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 0.02854, "high": 0.02864, "low": 0.0282, "close": 0.02839, "volume": 66675.21, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 0.02849, "high": 0.02855, "low": 0.02756, "close": 0.02842, "volume": 610399.35, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 0.02845, "high": 0.02857, "low": 0.02839, "close": 0.02847, "volume": 51312.15, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 0.02856, "high": 0.02863, "low": 0.0285, "close": 0.02858, "volume": 76300.02, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 0.02856, "high": 0.02859, "low": 0.02842, "close": 0.02859, "volume": 101675.07, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 0.02864, "high": 0.02869, "low": 0.02854, "close": 0.02859, "volume": 180139.58, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 0.02854, "high": 0.02858, "low": 0.02837, "close": 0.02842, "volume": 38182.1, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 0.02857, "high": 0.02861, "low": 0.02852, "close": 0.02861, "volume": 70726.18, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 0.02842, "high": 0.02842, "low": 0.02836, "close": 0.02836, "volume": 4448.58, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 0.02831, "high": 0.02831, "low": 0.02799, "close": 0.02799, "volume": 181130.74, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 0.02794, "high": 0.02794, "low": 0.02779, "close": 0.02779, "volume": 16666.78, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 0.02793, "high": 0.02793, "low": 0.02792, "close": 0.02792, "volume": 8562.12, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 0.02792, "high": 0.02807, "low": 0.02792, "close": 0.02804, "volume": 5583.97, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 0.02805, "high": 0.02811, "low": 0.02795, "close": 0.02795, "volume": 26893.46, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 0.02792, "high": 0.0281, "low": 0.02779, "close": 0.0281, "volume": 9509.63, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 0.02792, "high": 0.0284, "low": 0.0277, "close": 0.02831, "volume": 57130.4, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 0.02843, "high": 0.02845, "low": 0.02831, "close": 0.02839, "volume": 61203.91, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 0.02846, "high": 0.02858, "low": 0.02842, "close": 0.02852, "volume": 74702.86, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 0.02859, "high": 0.0286, "low": 0.02839, "close": 0.02841, "volume": 45692.04, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 0.02848, "high": 0.02864, "low": 0.02827, "close": 0.02858, "volume": 260575.58, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 0.02856, "high": 0.02863, "low": 0.02822, "close": 0.02829, "volume": 59060.52, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 0.02828, "high": 0.02835, "low": 0.02803, "close": 0.02803, "volume": 79194.79, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 0.02806, "high": 0.02823, "low": 0.02786, "close": 0.02823, "volume": 61428.64, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 0.02814, "high": 0.02814, "low": 0.02814, "close": 0.02814, "volume": 5319.15, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 0.02828, "high": 0.02836, "low": 0.02822, "close": 0.02826, "volume": 100986.52, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 0.02818, "high": 0.02818, "low": 0.02756, "close": 0.02756, "volume": 410149.48, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 0.02756, "high": 0.0279, "low": 0.02756, "close": 0.02785, "volume": 13834.05, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 0.02788, "high": 0.02792, "low": 0.0278, "close": 0.0278, "volume": 10556.64, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 0.02784, "high": 0.02792, "low": 0.02774, "close": 0.02782, "volume": 4626.08, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 0.02781, "high": 0.02781, "low": 0.02768, "close": 0.02778, "volume": 3738.89, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 0.02772, "high": 0.02772, "low": 0.0275, "close": 0.02758, "volume": 416656.5, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 0.02763, "high": 0.02794, "low": 0.02757, "close": 0.02784, "volume": 311527.05, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 8267.99, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 0.02764, "high": 0.02767, "low": 0.02764, "close": 0.02767, "volume": 110.49, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 361.01, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 0.0278, "high": 0.0278, "low": 0.02755, "close": 0.02761, "volume": 98800.66, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 0.02764, "high": 0.02766, "low": 0.02759, "close": 0.02765, "volume": 23549.78, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 50.79, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 0.02781, "high": 0.02799, "low": 0.02781, "close": 0.02794, "volume": 11142.21, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 0.0279, "high": 0.02819, "low": 0.02789, "close": 0.02789, "volume": 97558.88, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 0.02792, "high": 0.02795, "low": 0.0277, "close": 0.02792, "volume": 19187.21, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 0.02799, "high": 0.02817, "low": 0.02799, "close": 0.02799, "volume": 15480.02, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 0.02801, "high": 0.02805, "low": 0.02788, "close": 0.02794, "volume": 28532.81, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 0.02802, "high": 0.02825, "low": 0.02799, "close": 0.02825, "volume": 189731.85, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 0.02822, "high": 0.02822, "low": 0.02807, "close": 0.02814, "volume": 25487.91, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 0.02826, "high": 0.02836, "low": 0.02826, "close": 0.02836, "volume": 51062.57, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 0.02838, "high": 0.02838, "low": 0.02828, "close": 0.02828, "volume": 92099.25, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 0.02832, "high": 0.02844, "low": 0.02831, "close": 0.02841, "volume": 450208.07, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 0.02845, "high": 0.02867, "low": 0.02835, "close": 0.02867, "volume": 296372.0, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 0.02861, "high": 0.02868, "low": 0.02853, "close": 0.02853, "volume": 26700.41, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 0.02864, "high": 0.02864, "low": 0.02849, "close": 0.02855, "volume": 22569.11, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 0.02852, "high": 0.02852, "low": 0.02852, "close": 0.02852, "volume": 1526.72, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 0.02848, "high": 0.02861, "low": 0.02846, "close": 0.02846, "volume": 14788.71, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 0.02841, "high": 0.02846, "low": 0.02815, "close": 0.02846, "volume": 300688.46, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 0.0285, "high": 0.02857, "low": 0.0285, "close": 0.02855, "volume": 13241.66, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 0.02861, "high": 0.02883, "low": 0.0286, "close": 0.02883, "volume": 60165.08, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 0.02864, "high": 0.02866, "low": 0.02853, "close": 0.02853, "volume": 231759.35, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 0.02862, "high": 0.02871, "low": 0.02862, "close": 0.02871, "volume": 59380.99, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 0.02873, "high": 0.02899, "low": 0.02872, "close": 0.02899, "volume": 20531.46, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 0.02897, "high": 0.02897, "low": 0.02884, "close": 0.02884, "volume": 21273.76, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 0.02887, "high": 0.02905, "low": 0.02886, "close": 0.02891, "volume": 155139.28, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 0.02892, "high": 0.02892, "low": 0.02849, "close": 0.02849, "volume": 208783.25, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 0.02864, "high": 0.02882, "low": 0.02854, "close": 0.02882, "volume": 30119.24, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 0.02888, "high": 0.02906, "low": 0.02887, "close": 0.02901, "volume": 205418.99, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 0.02911, "high": 0.02915, "low": 0.02896, "close": 0.02911, "volume": 88043.94, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 0.02901, "high": 0.02909, "low": 0.02887, "close": 0.02887, "volume": 3287.3, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 0.02891, "high": 0.02908, "low": 0.02876, "close": 0.02907, "volume": 96083.58, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 0.02916, "high": 0.02923, "low": 0.02899, "close": 0.02905, "volume": 114556.65, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 2105.45, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 0.02916, "high": 0.02916, "low": 0.02908, "close": 0.02913, "volume": 143279.15, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 0.02912, "high": 0.02924, "low": 0.02912, "close": 0.0292, "volume": 26134.18, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 0.02925, "high": 0.02933, "low": 0.02925, "close": 0.02932, "volume": 15269.66, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 0.02933, "high": 0.02956, "low": 0.02931, "close": 0.02933, "volume": 754055.83, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 0.02934, "high": 0.02939, "low": 0.02911, "close": 0.02911, "volume": 107156.69, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 0.02914, "high": 0.02914, "low": 0.02899, "close": 0.02904, "volume": 108313.37, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 0.02898, "high": 0.02898, "low": 0.02895, "close": 0.02895, "volume": 11339.76, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 0.0289, "high": 0.02895, "low": 0.02888, "close": 0.02894, "volume": 53597.66, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 0.02898, "high": 0.02898, "low": 0.02886, "close": 0.02896, "volume": 17249.99, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 0.02888, "high": 0.02888, "low": 0.02882, "close": 0.02888, "volume": 72198.95, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 0.0289, "high": 0.0289, "low": 0.02888, "close": 0.02889, "volume": 22185.12, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 0.02889, "high": 0.02893, "low": 0.02888, "close": 0.02889, "volume": 45091.06, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 0.02889, "high": 0.02889, "low": 0.02889, "close": 0.02889, "volume": 0.0, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 0.02891, "high": 0.02891, "low": 0.02891, "close": 0.02891, "volume": 194.35, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 0.02882, "high": 0.02882, "low": 0.02874, "close": 0.02874, "volume": 9729.61, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 0.02881, "high": 0.02892, "low": 0.0288, "close": 0.02892, "volume": 5183.68, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 0.0288, "high": 0.0288, "low": 0.02875, "close": 0.02875, "volume": 21274.97, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 0.02875, "high": 0.02885, "low": 0.02872, "close": 0.02885, "volume": 3882.98, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 0.02867, "high": 0.02884, "low": 0.02858, "close": 0.02879, "volume": 15073.43, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 0.0288, "high": 0.02881, "low": 0.02857, "close": 0.02873, "volume": 247259.82, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 0.02877, "high": 0.02882, "low": 0.02874, "close": 0.02882, "volume": 11809.92, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 0.02879, "high": 0.02879, "low": 0.02866, "close": 0.02866, "volume": 29140.24, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 0.02864, "high": 0.02869, "low": 0.02861, "close": 0.02861, "volume": 88916.68, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 0.0287, "high": 0.02871, "low": 0.0286, "close": 0.0286, "volume": 175742.08, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 0.02865, "high": 0.02866, "low": 0.02858, "close": 0.02858, "volume": 18144.87, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 0.02856, "high": 0.02856, "low": 0.02855, "close": 0.02855, "volume": 8573.98, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 0.02858, "high": 0.02858, "low": 0.02849, "close": 0.02849, "volume": 2654.31, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 0.02846, "high": 0.02847, "low": 0.02834, "close": 0.02841, "volume": 178686.81, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 0.0284, "high": 0.02858, "low": 0.0284, "close": 0.02858, "volume": 107313.08, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 0.02859, "high": 0.02862, "low": 0.02859, "close": 0.02862, "volume": 3524.83, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 0.02864, "high": 0.02867, "low": 0.02864, "close": 0.02867, "volume": 122.23, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 0.02863, "high": 0.02871, "low": 0.02858, "close": 0.02858, "volume": 25966.59, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 0.02846, "high": 0.02846, "low": 0.02844, "close": 0.02844, "volume": 122.42, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 0.02841, "high": 0.02841, "low": 0.02827, "close": 0.02827, "volume": 21085.14, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 0.02831, "high": 0.02831, "low": 0.02808, "close": 0.02808, "volume": 11568.67, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 0.02817, "high": 0.02817, "low": 0.02805, "close": 0.02816, "volume": 15701.95, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 50178.58, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 0.0, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 0.0, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 0.02824, "high": 0.02828, "low": 0.02817, "close": 0.02819, "volume": 59427.27, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 0.02814, "high": 0.02826, "low": 0.02813, "close": 0.02825, "volume": 76795.41, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 0.02828, "high": 0.02828, "low": 0.02817, "close": 0.02817, "volume": 531.82, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 0.02817, "high": 0.02817, "low": 0.02817, "close": 0.02817, "volume": 0.0, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 0.02811, "high": 0.02814, "low": 0.0281, "close": 0.02814, "volume": 19057.96, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 215.78, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 0.02796, "high": 0.02796, "low": 0.02793, "close": 0.02793, "volume": 458.93, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 0.02793, "high": 0.02793, "low": 0.02777, "close": 0.02777, "volume": 25512.09, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 0.02777, "high": 0.02798, "low": 0.02774, "close": 0.02796, "volume": 16232.23, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 0.02797, "high": 0.02797, "low": 0.02787, "close": 0.02789, "volume": 21169.06, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 0.02774, "high": 0.02782, "low": 0.02765, "close": 0.02774, "volume": 17479.02, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 0.02769, "high": 0.02769, "low": 0.02763, "close": 0.02763, "volume": 81557.25, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 0.02767, "high": 0.02767, "low": 0.02752, "close": 0.02755, "volume": 3558.1, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 0.0275, "high": 0.0275, "low": 0.02718, "close": 0.02738, "volume": 440458.93, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 0.02742, "high": 0.02748, "low": 0.02739, "close": 0.02744, "volume": 78882.42, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 0.02754, "high": 0.02762, "low": 0.02747, "close": 0.02762, "volume": 19586.07, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 0.02773, "high": 0.02796, "low": 0.02773, "close": 0.02796, "volume": 7875.71, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 0.02797, "high": 0.02797, "low": 0.0279, "close": 0.0279, "volume": 22759.98, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 0.02793, "high": 0.02804, "low": 0.02793, "close": 0.02804, "volume": 1499.4, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 0.02804, "high": 0.02814, "low": 0.02804, "close": 0.02809, "volume": 23551.63, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 0.02804, "high": 0.02808, "low": 0.02795, "close": 0.02795, "volume": 73281.59, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 0.02795, "high": 0.02795, "low": 0.02795, "close": 0.02795, "volume": 0.0, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 0.02814, "high": 0.02814, "low": 0.02813, "close": 0.02813, "volume": 183.48, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 0.0281, "high": 0.0281, "low": 0.02801, "close": 0.02801, "volume": 7584.49, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 0.028, "high": 0.02813, "low": 0.028, "close": 0.02813, "volume": 56983.48, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 0.02813, "high": 0.02827, "low": 0.02813, "close": 0.02818, "volume": 172536.86, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 0.02806, "high": 0.02806, "low": 0.02797, "close": 0.02797, "volume": 27242.85, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 0.02796, "high": 0.02796, "low": 0.02762, "close": 0.02771, "volume": 234813.1, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 0.02775, "high": 0.02792, "low": 0.02769, "close": 0.02792, "volume": 79113.56, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 0.02793, "high": 0.02796, "low": 0.02786, "close": 0.02786, "volume": 10435.78, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 0.02788, "high": 0.02788, "low": 0.0278, "close": 0.02787, "volume": 75475.62, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 0.02787, "high": 0.02796, "low": 0.02784, "close": 0.02784, "volume": 88548.06, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 0.02774, "high": 0.02785, "low": 0.0277, "close": 0.02779, "volume": 318827.86, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 0.0278, "high": 0.0278, "low": 0.02776, "close": 0.02778, "volume": 13026.7, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 0.02776, "high": 0.02776, "low": 0.02758, "close": 0.02764, "volume": 222217.44, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 0.02768, "high": 0.02781, "low": 0.02764, "close": 0.02781, "volume": 54607.44, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 0.02781, "high": 0.02784, "low": 0.02777, "close": 0.02784, "volume": 47240.54, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 0.02779, "high": 0.02781, "low": 0.02652, "close": 0.02775, "volume": 894563.76, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 0.02772, "high": 0.02799, "low": 0.02772, "close": 0.02799, "volume": 55397.65, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 0.02792, "high": 0.02792, "low": 0.0278, "close": 0.0278, "volume": 12234.13, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 0.02789, "high": 0.02793, "low": 0.02783, "close": 0.02793, "volume": 27894.97, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 0.0278, "high": 0.02784, "low": 0.0278, "close": 0.02783, "volume": 8879.01, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 0.0, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 0.0, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 0.02786, "high": 0.02788, "low": 0.02784, "close": 0.02788, "volume": 9721.7, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 0.02797, "high": 0.02797, "low": 0.02794, "close": 0.02797, "volume": 10265.57, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 0.02791, "high": 0.02794, "low": 0.02772, "close": 0.02776, "volume": 21740.48, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 0.0278, "high": 0.02792, "low": 0.02778, "close": 0.02792, "volume": 55153.42, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 0.02796, "high": 0.0281, "low": 0.02795, "close": 0.0281, "volume": 5403.15, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 0.02814, "high": 0.02825, "low": 0.02805, "close": 0.02816, "volume": 26262.38, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 0.02809, "high": 0.02825, "low": 0.02809, "close": 0.02825, "volume": 11944.52, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 0.02806, "high": 0.02827, "low": 0.02801, "close": 0.02827, "volume": 13240.63, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 0.02819, "high": 0.02828, "low": 0.0281, "close": 0.0281, "volume": 4085.66, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 0.02806, "high": 0.02812, "low": 0.02797, "close": 0.02797, "volume": 170479.72, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 0.028, "high": 0.028, "low": 0.02777, "close": 0.02793, "volume": 73491.83, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 0.02789, "high": 0.02805, "low": 0.02789, "close": 0.02805, "volume": 57417.65, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 0.02803, "high": 0.0281, "low": 0.02797, "close": 0.02806, "volume": 199965.56, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 0.02799, "high": 0.02802, "low": 0.02795, "close": 0.02801, "volume": 91335.86, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 0.02799, "high": 0.02806, "low": 0.02799, "close": 0.02802, "volume": 202751.64, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 0.02805, "high": 0.02805, "low": 0.02797, "close": 0.02797, "volume": 33122.76, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 0.02804, "high": 0.02805, "low": 0.02795, "close": 0.02799, "volume": 34318.39, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 0.02807, "high": 0.02808, "low": 0.02805, "close": 0.02805, "volume": 37464.33, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 0.028, "high": 0.02812, "low": 0.02799, "close": 0.02812, "volume": 43070.8, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 0.02804, "high": 0.02806, "low": 0.02792, "close": 0.02792, "volume": 33990.48, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 0.02792, "high": 0.02792, "low": 0.02778, "close": 0.02792, "volume": 110497.5, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 0.02782, "high": 0.02789, "low": 0.02782, "close": 0.02782, "volume": 21152.39, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 0.02774, "high": 0.02777, "low": 0.02773, "close": 0.02775, "volume": 46275.3, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 0.02779, "high": 0.0278, "low": 0.02772, "close": 0.02772, "volume": 4355.63, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 0.02771, "high": 0.02778, "low": 0.02771, "close": 0.02776, "volume": 13698.52, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 6175.83, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 0.0278, "high": 0.02789, "low": 0.02779, "close": 0.02786, "volume": 26869.52, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 0.02787, "high": 0.02787, "low": 0.02786, "close": 0.02786, "volume": 3168.55, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 0.02772, "high": 0.0278, "low": 0.02772, "close": 0.0278, "volume": 43613.99, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 0.02778, "high": 0.02779, "low": 0.02773, "close": 0.02776, "volume": 3538.43, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 0.0278, "high": 0.0278, "low": 0.02774, "close": 0.02774, "volume": 5725.62, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 0.02774, "high": 0.02784, "low": 0.02769, "close": 0.02773, "volume": 93508.66, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 0.02776, "high": 0.02806, "low": 0.02757, "close": 0.02806, "volume": 1051593.61, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 0.02806, "high": 0.02835, "low": 0.02776, "close": 0.02832, "volume": 246410.48, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 0.02836, "high": 0.02838, "low": 0.02831, "close": 0.02832, "volume": 65990.78, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 0.02822, "high": 0.02828, "low": 0.02801, "close": 0.02824, "volume": 26178.25, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 0.02824, "high": 0.02871, "low": 0.02821, "close": 0.02864, "volume": 245599.58, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 0.02872, "high": 0.02881, "low": 0.02864, "close": 0.02865, "volume": 103620.25, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 0.02882, "high": 0.02884, "low": 0.02869, "close": 0.02869, "volume": 19447.27, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 0.02865, "high": 0.02873, "low": 0.02865, "close": 0.02867, "volume": 28096.12, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 0.02885, "high": 0.02902, "low": 0.02885, "close": 0.02902, "volume": 157102.58, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 0.02896, "high": 0.02915, "low": 0.02888, "close": 0.02903, "volume": 103933.46, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 0.02911, "high": 0.02914, "low": 0.02896, "close": 0.02905, "volume": 77408.75, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 0.02907, "high": 0.02912, "low": 0.02898, "close": 0.02898, "volume": 4514.03, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 0.02899, "high": 0.02899, "low": 0.02888, "close": 0.02889, "volume": 17739.58, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 0.02885, "high": 0.02906, "low": 0.02884, "close": 0.02888, "volume": 14125.15, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 0.02901, "high": 0.02903, "low": 0.02871, "close": 0.02886, "volume": 94229.99, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 0.02889, "high": 0.02894, "low": 0.02887, "close": 0.02889, "volume": 1651.53, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 0.029, "high": 0.02901, "low": 0.0289, "close": 0.0289, "volume": 11429.67, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 0.02908, "high": 0.0291, "low": 0.02888, "close": 0.02903, "volume": 14277.68, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 0.02914, "high": 0.02916, "low": 0.02911, "close": 0.02912, "volume": 288665.15, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 0.02918, "high": 0.02919, "low": 0.02892, "close": 0.02906, "volume": 8177.24, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 0.02911, "high": 0.02917, "low": 0.02866, "close": 0.02882, "volume": 310040.52, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 0.02874, "high": 0.02886, "low": 0.02864, "close": 0.02877, "volume": 162289.76, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 0.029, "high": 0.02906, "low": 0.02877, "close": 0.02906, "volume": 49060.53, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 0.02889, "high": 0.0292, "low": 0.02866, "close": 0.02914, "volume": 106551.92, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 0.0292, "high": 0.0292, "low": 0.02882, "close": 0.02882, "volume": 3532.96, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 0.02874, "high": 0.02893, "low": 0.02873, "close": 0.02884, "volume": 20143.69, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 0.02884, "high": 0.02884, "low": 0.02884, "close": 0.02884, "volume": 34627.26, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 0.02885, "high": 0.02899, "low": 0.02865, "close": 0.02865, "volume": 178282.64, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 0.02865, "high": 0.02901, "low": 0.02864, "close": 0.02898, "volume": 286388.5, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 0.02898, "high": 0.02906, "low": 0.02866, "close": 0.029, "volume": 21197.71, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 0.02889, "high": 0.02889, "low": 0.02888, "close": 0.02889, "volume": 13588.83, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 0.02889, "high": 0.02889, "low": 0.02887, "close": 0.02888, "volume": 15621.56, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 0.02905, "high": 0.02905, "low": 0.02885, "close": 0.02885, "volume": 6258.08, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 0.02892, "high": 0.02905, "low": 0.02883, "close": 0.02903, "volume": 79271.16, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 0.02899, "high": 0.02927, "low": 0.02891, "close": 0.02918, "volume": 699260.04, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 0.02929, "high": 0.0293, "low": 0.02908, "close": 0.02908, "volume": 39570.58, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 0.0293, "high": 0.0293, "low": 0.02899, "close": 0.02902, "volume": 110912.66, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 0.02903, "high": 0.02931, "low": 0.02903, "close": 0.0292, "volume": 27545.31, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 0.02924, "high": 0.02926, "low": 0.02923, "close": 0.02923, "volume": 3179.77, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 0.02923, "high": 0.02929, "low": 0.02921, "close": 0.02921, "volume": 46203.95, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 0.02922, "high": 0.02937, "low": 0.02903, "close": 0.02937, "volume": 59720.12, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 0.02944, "high": 0.02944, "low": 0.0292, "close": 0.02935, "volume": 33176.26, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 0.0294, "high": 0.0294, "low": 0.02929, "close": 0.02931, "volume": 16371.32, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 0.02942, "high": 0.02961, "low": 0.02926, "close": 0.02961, "volume": 66131.02, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 0.02962, "high": 0.0299, "low": 0.02924, "close": 0.02987, "volume": 80621.08, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 0.02982, "high": 0.02987, "low": 0.02937, "close": 0.02983, "volume": 24108.03, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 0.02982, "high": 0.02992, "low": 0.02941, "close": 0.02941, "volume": 65005.61, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 0.02943, "high": 0.02969, "low": 0.02936, "close": 0.02938, "volume": 802845.53, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 0.0294, "high": 0.02953, "low": 0.02933, "close": 0.02933, "volume": 65563.82, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 0.02945, "high": 0.0296, "low": 0.02932, "close": 0.02959, "volume": 56029.14, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 0.02959, "high": 0.0299, "low": 0.02958, "close": 0.0299, "volume": 1455875.53, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 0.02972, "high": 0.02972, "low": 0.02949, "close": 0.02968, "volume": 1533.87, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 0.02982, "high": 0.02989, "low": 0.02962, "close": 0.02967, "volume": 20032.78, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 0.02967, "high": 0.02989, "low": 0.02967, "close": 0.02986, "volume": 68235.44, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 0.02983, "high": 0.0299, "low": 0.02968, "close": 0.02969, "volume": 178714.7, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 0.02961, "high": 0.02988, "low": 0.02961, "close": 0.02967, "volume": 57392.81, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 0.0296, "high": 0.02992, "low": 0.02943, "close": 0.02974, "volume": 25009.61, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 0.02975, "high": 0.0298, "low": 0.02973, "close": 0.0298, "volume": 55119.75, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 0.02988, "high": 0.02995, "low": 0.02985, "close": 0.0299, "volume": 669065.65, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 0.02989, "high": 0.02995, "low": 0.02987, "close": 0.02988, "volume": 353951.61, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 0.02993, "high": 0.03018, "low": 0.02987, "close": 0.03018, "volume": 355634.37, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 0.03018, "high": 0.03018, "low": 0.02995, "close": 0.02996, "volume": 319545.14, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 0.02996, "high": 0.03009, "low": 0.02986, "close": 0.02986, "volume": 437786.61, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 0.03003, "high": 0.03018, "low": 0.02979, "close": 0.02997, "volume": 44749.58, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 0.02998, "high": 0.02998, "low": 0.02949, "close": 0.02949, "volume": 65249.96, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 0.0295, "high": 0.02964, "low": 0.02943, "close": 0.02943, "volume": 23859.3, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 0.02949, "high": 0.02949, "low": 0.0293, "close": 0.0293, "volume": 1357068.1, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 0.0293, "high": 0.02947, "low": 0.0293, "close": 0.02946, "volume": 587999.01, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 0.02944, "high": 0.0295, "low": 0.02936, "close": 0.02937, "volume": 18226.83, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 0.02948, "high": 0.02954, "low": 0.02935, "close": 0.02954, "volume": 23138.85, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 0.02961, "high": 0.02971, "low": 0.02957, "close": 0.02957, "volume": 211013.41, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 0.0297, "high": 0.02971, "low": 0.02959, "close": 0.02965, "volume": 188318.2, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 0.0297, "high": 0.0297, "low": 0.0296, "close": 0.0296, "volume": 386.73, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 0.02955, "high": 0.02965, "low": 0.02955, "close": 0.02965, "volume": 22782.39, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 0.02958, "high": 0.0297, "low": 0.02958, "close": 0.02966, "volume": 111994.46, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 0.02966, "high": 0.02971, "low": 0.02956, "close": 0.02964, "volume": 1138031.7, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 0.02964, "high": 0.02998, "low": 0.02956, "close": 0.02998, "volume": 617855.03, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 0.02974, "high": 0.02999, "low": 0.02974, "close": 0.02995, "volume": 519025.78, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 0.02994, "high": 0.02999, "low": 0.02956, "close": 0.02983, "volume": 524764.47, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 0.02985, "high": 0.02985, "low": 0.02952, "close": 0.02967, "volume": 48839.88, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 0.02965, "high": 0.02975, "low": 0.02963, "close": 0.02975, "volume": 5465.4, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 0.02963, "high": 0.0297, "low": 0.02963, "close": 0.02966, "volume": 2636.19, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 0.02968, "high": 0.0297, "low": 0.02967, "close": 0.0297, "volume": 4865.27, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 0.0297, "high": 0.03005, "low": 0.02967, "close": 0.03, "volume": 206627.14, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 0.03, "high": 0.03019, "low": 0.02978, "close": 0.03003, "volume": 208215.53, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 0.03004, "high": 0.03018, "low": 0.03, "close": 0.03018, "volume": 106073.27, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 0.03003, "high": 0.03015, "low": 0.03001, "close": 0.03015, "volume": 4222.5, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 0.03006, "high": 0.03018, "low": 0.02993, "close": 0.02996, "volume": 114857.64, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 0.03008, "high": 0.03019, "low": 0.03008, "close": 0.03019, "volume": 8352.81, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 0.0302, "high": 0.03025, "low": 0.03007, "close": 0.03007, "volume": 187476.53, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 0.03001, "high": 0.03006, "low": 0.0299, "close": 0.0299, "volume": 60644.72, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 0.03007, "high": 0.03012, "low": 0.03007, "close": 0.0301, "volume": 4926.92, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 0.0302, "high": 0.03024, "low": 0.0301, "close": 0.03017, "volume": 17021.57, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 0.03016, "high": 0.03018, "low": 0.02987, "close": 0.02987, "volume": 14696.95, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 0.0299, "high": 0.031, "low": 0.0299, "close": 0.03061, "volume": 704010.61, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 0.0306, "high": 0.03061, "low": 0.0303, "close": 0.03061, "volume": 47003.83, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 0.03049, "high": 0.03057, "low": 0.02951, "close": 0.03025, "volume": 501027.09, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 0.0303, "high": 0.03077, "low": 0.02952, "close": 0.03077, "volume": 413974.09, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 0.03069, "high": 0.03069, "low": 0.03012, "close": 0.03028, "volume": 189791.81, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 0.03048, "high": 0.03048, "low": 0.03031, "close": 0.03031, "volume": 12289.23, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 0.03029, "high": 0.03039, "low": 0.02975, "close": 0.0298, "volume": 63793.65, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 0.03, "high": 0.03005, "low": 0.02981, "close": 0.03, "volume": 64624.32, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 0.02992, "high": 0.03013, "low": 0.02975, "close": 0.03004, "volume": 99583.44, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 0.02993, "high": 0.03025, "low": 0.02952, "close": 0.03007, "volume": 272475.47, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 0.03004, "high": 0.03069, "low": 0.03004, "close": 0.03069, "volume": 385762.0, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 0.03075, "high": 0.03094, "low": 0.03059, "close": 0.03059, "volume": 387198.33, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 0.03059, "high": 0.03059, "low": 0.03023, "close": 0.03023, "volume": 19335.17, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 0.03021, "high": 0.03061, "low": 0.03014, "close": 0.03057, "volume": 59183.76, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 0.03043, "high": 0.03049, "low": 0.03009, "close": 0.03042, "volume": 21694.25, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 0.03035, "high": 0.03038, "low": 0.0301, "close": 0.03019, "volume": 12298.23, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 0.03012, "high": 0.03017, "low": 0.0299, "close": 0.0299, "volume": 212547.79, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 0.03007, "high": 0.03026, "low": 0.03007, "close": 0.03018, "volume": 14570.44, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 0.03008, "high": 0.03008, "low": 0.02993, "close": 0.02993, "volume": 1980.94, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 0.02997, "high": 0.02997, "low": 0.02985, "close": 0.02985, "volume": 8473.07, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 0.02979, "high": 0.02979, "low": 0.02966, "close": 0.02966, "volume": 7534.84, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 0.02967, "high": 0.02988, "low": 0.02967, "close": 0.02985, "volume": 19126.49, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 0.02978, "high": 0.02978, "low": 0.02967, "close": 0.02976, "volume": 22701.18, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 0.02979, "high": 0.03024, "low": 0.02978, "close": 0.03024, "volume": 18487.28, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 0.03024, "high": 0.0311, "low": 0.03024, "close": 0.0311, "volume": 325470.48, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 0.0311, "high": 0.0311, "low": 0.03085, "close": 0.0311, "volume": 241433.03, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 0.03081, "high": 0.03156, "low": 0.0305, "close": 0.03156, "volume": 569472.98, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 0.03157, "high": 0.03172, "low": 0.03119, "close": 0.0316, "volume": 104859.66, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 0.0316, "high": 0.03167, "low": 0.03117, "close": 0.03137, "volume": 128933.46, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 0.03137, "high": 0.0315, "low": 0.03112, "close": 0.03141, "volume": 643594.42, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 0.03151, "high": 0.03157, "low": 0.03138, "close": 0.03138, "volume": 3487320.23, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 0.03155, "high": 0.03155, "low": 0.03128, "close": 0.0313, "volume": 1000352.52, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 0.0313, "high": 0.03155, "low": 0.03109, "close": 0.03155, "volume": 51768.74, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 0.03162, "high": 0.03187, "low": 0.03162, "close": 0.0318, "volume": 513721.75, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 0.0318, "high": 0.0318, "low": 0.0316, "close": 0.0316, "volume": 1907425.26, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 0.0316, "high": 0.03186, "low": 0.03131, "close": 0.03159, "volume": 500866.48, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 0.03159, "high": 0.03177, "low": 0.03116, "close": 0.03116, "volume": 97565.61, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 0.03129, "high": 0.03148, "low": 0.03109, "close": 0.03129, "volume": 682812.46, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 0.03142, "high": 0.03148, "low": 0.0312, "close": 0.03148, "volume": 34189.14, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 0.03148, "high": 0.03171, "low": 0.03145, "close": 0.03145, "volume": 4465.31, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 0.03169, "high": 0.03188, "low": 0.03157, "close": 0.03188, "volume": 52840.2, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 0.0319, "high": 0.032, "low": 0.03173, "close": 0.03188, "volume": 306055.38, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 0.03182, "high": 0.03205, "low": 0.03172, "close": 0.03204, "volume": 63938.15, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 0.03191, "high": 0.03202, "low": 0.03187, "close": 0.03187, "volume": 55878.78, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 0.032, "high": 0.032, "low": 0.03169, "close": 0.03172, "volume": 32148.32, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 0.03187, "high": 0.03187, "low": 0.03164, "close": 0.03171, "volume": 9767.25, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 0.03181, "high": 0.03184, "low": 0.03124, "close": 0.03151, "volume": 86059.36, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 0.03133, "high": 0.03135, "low": 0.0309, "close": 0.03115, "volume": 139272.39, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 0.03115, "high": 0.03142, "low": 0.03101, "close": 0.03142, "volume": 107631.67, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 0.03141, "high": 0.03151, "low": 0.03117, "close": 0.0312, "volume": 32198.29, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 0.0312, "high": 0.03169, "low": 0.0312, "close": 0.03157, "volume": 97742.14, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 0.03166, "high": 0.03181, "low": 0.03164, "close": 0.03179, "volume": 109720.13, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 0.03165, "high": 0.03171, "low": 0.03162, "close": 0.03171, "volume": 29332.9, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 0.03187, "high": 0.03233, "low": 0.03187, "close": 0.03207, "volume": 108610.12, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 0.03233, "high": 0.03276, "low": 0.03208, "close": 0.03241, "volume": 441137.87, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 0.03257, "high": 0.03262, "low": 0.03236, "close": 0.03257, "volume": 118042.72, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 0.0326, "high": 0.0326, "low": 0.0324, "close": 0.03259, "volume": 113824.04, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 0.03241, "high": 0.03256, "low": 0.0313, "close": 0.03226, "volume": 224014.15, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 0.03214, "high": 0.03223, "low": 0.03169, "close": 0.03223, "volume": 137175.71, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 0.03235, "high": 0.03274, "low": 0.03225, "close": 0.03253, "volume": 38879.75, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 0.03275, "high": 0.03318, "low": 0.03253, "close": 0.03312, "volume": 204218.59, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 0.03319, "high": 0.03358, "low": 0.03279, "close": 0.03328, "volume": 1976277.58, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 0.03348, "high": 0.03441, "low": 0.03348, "close": 0.0341, "volume": 565883.16, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 0.03402, "high": 0.03519, "low": 0.0338, "close": 0.03465, "volume": 455952.84, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 0.03458, "high": 0.03458, "low": 0.03411, "close": 0.03451, "volume": 108280.46, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 0.03468, "high": 0.03524, "low": 0.03462, "close": 0.03522, "volume": 659085.1, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 0.03491, "high": 0.03531, "low": 0.03476, "close": 0.03531, "volume": 128715.67, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 0.03528, "high": 0.0355, "low": 0.0348, "close": 0.0355, "volume": 115150.59, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 0.0355, "high": 0.03559, "low": 0.03494, "close": 0.03494, "volume": 36996.25, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 0.03493, "high": 0.03514, "low": 0.03445, "close": 0.0347, "volume": 460202.87, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 0.0347, "high": 0.035, "low": 0.03435, "close": 0.03435, "volume": 313771.21, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 0.03443, "high": 0.03491, "low": 0.03427, "close": 0.0344, "volume": 98628.04, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 0.03439, "high": 0.03491, "low": 0.03423, "close": 0.03431, "volume": 72532.93, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 0.03467, "high": 0.0348, "low": 0.03424, "close": 0.03442, "volume": 51182.98, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 0.03445, "high": 0.03474, "low": 0.03425, "close": 0.03456, "volume": 105430.7, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 0.03443, "high": 0.03443, "low": 0.03419, "close": 0.03419, "volume": 89238.37, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 0.03438, "high": 0.03518, "low": 0.03427, "close": 0.03514, "volume": 769816.73, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 0.03514, "high": 0.03531, "low": 0.03454, "close": 0.03531, "volume": 108450.3, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 0.03531, "high": 0.0356, "low": 0.03524, "close": 0.0356, "volume": 261391.73, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 0.0356, "high": 0.03566, "low": 0.03526, "close": 0.03547, "volume": 891585.31, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 0.0357, "high": 0.03764, "low": 0.03549, "close": 0.03585, "volume": 1458497.8, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 0.03585, "high": 0.0363, "low": 0.03546, "close": 0.036, "volume": 1459326.35, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 0.03601, "high": 0.0366, "low": 0.03532, "close": 0.03633, "volume": 1256869.08, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 0.0366, "high": 0.0415, "low": 0.03644, "close": 0.04, "volume": 3525036.16, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 0.04004, "high": 0.041, "low": 0.03697, "close": 0.03736, "volume": 412875.69, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 0.03739, "high": 0.03865, "low": 0.03734, "close": 0.03786, "volume": 141015.35, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 0.03786, "high": 0.03855, "low": 0.03738, "close": 0.03738, "volume": 459959.9, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 0.03776, "high": 0.03853, "low": 0.0374, "close": 0.03805, "volume": 72437.08, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 0.03828, "high": 0.03896, "low": 0.03805, "close": 0.03834, "volume": 112879.57, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 0.03805, "high": 0.041, "low": 0.03786, "close": 0.04095, "volume": 537477.14, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 0.041, "high": 0.04265, "low": 0.04035, "close": 0.04101, "volume": 745673.18, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 0.04107, "high": 0.04167, "low": 0.04089, "close": 0.04115, "volume": 612274.35, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 0.04138, "high": 0.04746, "low": 0.04129, "close": 0.04744, "volume": 2443570.25, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 0.04745, "high": 0.04878, "low": 0.04395, "close": 0.04395, "volume": 2126378.55, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 0.04421, "high": 0.04678, "low": 0.04332, "close": 0.04596, "volume": 1433281.04, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 0.04557, "high": 0.0462, "low": 0.04433, "close": 0.04546, "volume": 1577483.09, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 0.04558, "high": 0.04558, "low": 0.04192, "close": 0.04337, "volume": 1724708.31, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 0.04337, "high": 0.04457, "low": 0.0427, "close": 0.04375, "volume": 1160979.07, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 0.04425, "high": 0.04458, "low": 0.04397, "close": 0.04422, "volume": 299588.09, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 0.04423, "high": 0.04608, "low": 0.04422, "close": 0.04598, "volume": 428574.76, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 0.04594, "high": 0.04628, "low": 0.04471, "close": 0.0458, "volume": 394072.18, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 0.04592, "high": 0.046, "low": 0.04452, "close": 0.04462, "volume": 241384.98, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 0.04447, "high": 0.04468, "low": 0.04368, "close": 0.04392, "volume": 135942.74, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 0.04422, "high": 0.04531, "low": 0.04366, "close": 0.04502, "volume": 850069.31, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 0.0451, "high": 0.04579, "low": 0.04505, "close": 0.04579, "volume": 725940.55, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 0.04588, "high": 0.0467, "low": 0.04462, "close": 0.04533, "volume": 746994.66, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 0.04533, "high": 0.0467, "low": 0.04412, "close": 0.04426, "volume": 492468.67, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 0.04458, "high": 0.04557, "low": 0.04411, "close": 0.04498, "volume": 129466.01, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 0.0455, "high": 0.04721, "low": 0.04503, "close": 0.046, "volume": 1237211.5, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 0.04597, "high": 0.0499, "low": 0.04398, "close": 0.04936, "volume": 3269433.51, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 0.04983, "high": 0.0499, "low": 0.04841, "close": 0.04849, "volume": 1074723.33, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 0.04864, "high": 0.04884, "low": 0.0468, "close": 0.0468, "volume": 1253571.9, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 0.04683, "high": 0.04798, "low": 0.04678, "close": 0.04798, "volume": 270926.18, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 0.04792, "high": 0.05127, "low": 0.04792, "close": 0.04991, "volume": 1848923.38, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 0.04981, "high": 0.04987, "low": 0.04836, "close": 0.04836, "volume": 138004.82, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 0.04831, "high": 0.04934, "low": 0.04774, "close": 0.04864, "volume": 179343.86, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 0.04853, "high": 0.04929, "low": 0.04594, "close": 0.04918, "volume": 331365.09, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 0.04923, "high": 0.04923, "low": 0.04797, "close": 0.04815, "volume": 79103.4, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 0.04818, "high": 0.04892, "low": 0.04743, "close": 0.04768, "volume": 443779.86, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 0.04761, "high": 0.04778, "low": 0.04668, "close": 0.04701, "volume": 461850.94, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 0.04664, "high": 0.04751, "low": 0.04567, "close": 0.04699, "volume": 882054.68, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 0.04705, "high": 0.0476, "low": 0.046, "close": 0.04634, "volume": 1302516.95, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 0.04634, "high": 0.04669, "low": 0.0459, "close": 0.04628, "volume": 160932.44, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 0.04615, "high": 0.04686, "low": 0.04559, "close": 0.04686, "volume": 236262.62, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 0.04684, "high": 0.04684, "low": 0.04547, "close": 0.04631, "volume": 985410.36, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 0.04594, "high": 0.04677, "low": 0.04558, "close": 0.04625, "volume": 216593.8, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 0.04625, "high": 0.04677, "low": 0.04625, "close": 0.04659, "volume": 57876.66, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 0.04637, "high": 0.04661, "low": 0.04601, "close": 0.04601, "volume": 180125.43, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 0.04601, "high": 0.0465, "low": 0.04601, "close": 0.04638, "volume": 226304.68, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 0.04639, "high": 0.0476, "low": 0.04605, "close": 0.04685, "volume": 362266.02, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 0.0469, "high": 0.04777, "low": 0.0466, "close": 0.04688, "volume": 411409.0, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 0.04691, "high": 0.048, "low": 0.04675, "close": 0.04733, "volume": 1041910.74, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 0.04728, "high": 0.04733, "low": 0.04692, "close": 0.04733, "volume": 567889.56, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 0.04724, "high": 0.0476, "low": 0.04701, "close": 0.04725, "volume": 195228.67, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 0.04742, "high": 0.04742, "low": 0.0468, "close": 0.04707, "volume": 58587.48, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 0.04699, "high": 0.04718, "low": 0.04658, "close": 0.04692, "volume": 366635.42, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 0.04658, "high": 0.04686, "low": 0.04627, "close": 0.04679, "volume": 17955.57, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 0.04645, "high": 0.04652, "low": 0.04399, "close": 0.0453, "volume": 630255.93, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 0.04522, "high": 0.04537, "low": 0.0448, "close": 0.0452, "volume": 61602.66, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 0.04469, "high": 0.04525, "low": 0.04427, "close": 0.04466, "volume": 52496.87, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 0.04492, "high": 0.04492, "low": 0.04435, "close": 0.04472, "volume": 49206.11, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 0.04478, "high": 0.04478, "low": 0.04414, "close": 0.04423, "volume": 146800.61, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 0.04423, "high": 0.04458, "low": 0.04342, "close": 0.04361, "volume": 307366.99, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 0.04414, "high": 0.04414, "low": 0.04308, "close": 0.0435, "volume": 297282.84, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 0.04357, "high": 0.0442, "low": 0.04317, "close": 0.0442, "volume": 291741.11, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 0.04418, "high": 0.04435, "low": 0.04384, "close": 0.04428, "volume": 181178.37, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 0.04426, "high": 0.04448, "low": 0.04418, "close": 0.04437, "volume": 173065.18, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 0.04434, "high": 0.04446, "low": 0.04394, "close": 0.04422, "volume": 45383.71, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 0.04405, "high": 0.04544, "low": 0.04402, "close": 0.04544, "volume": 294368.34, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 0.04544, "high": 0.04559, "low": 0.04507, "close": 0.04512, "volume": 48614.96, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 0.04518, "high": 0.04574, "low": 0.04481, "close": 0.04545, "volume": 66395.56, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 0.04545, "high": 0.04566, "low": 0.04482, "close": 0.04509, "volume": 151671.45, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 0.04516, "high": 0.04568, "low": 0.04504, "close": 0.0456, "volume": 51473.39, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 0.04525, "high": 0.04525, "low": 0.0435, "close": 0.04476, "volume": 231656.98, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 0.04474, "high": 0.04544, "low": 0.04448, "close": 0.04448, "volume": 71983.1, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 0.04461, "high": 0.04497, "low": 0.04417, "close": 0.04421, "volume": 79540.64, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 0.04439, "high": 0.0449, "low": 0.0439, "close": 0.0439, "volume": 113641.54, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 0.04391, "high": 0.04462, "low": 0.0439, "close": 0.04398, "volume": 203287.26, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 0.04467, "high": 0.04481, "low": 0.04409, "close": 0.04416, "volume": 33347.68, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 0.04424, "high": 0.04424, "low": 0.04357, "close": 0.04368, "volume": 35789.68, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 0.04434, "high": 0.04484, "low": 0.04363, "close": 0.04466, "volume": 40107.98, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 0.04455, "high": 0.04466, "low": 0.04404, "close": 0.04466, "volume": 145333.41, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 0.04466, "high": 0.04487, "low": 0.04421, "close": 0.04458, "volume": 210320.35, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 0.04467, "high": 0.04469, "low": 0.04401, "close": 0.04401, "volume": 43754.85, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 0.04414, "high": 0.04449, "low": 0.04397, "close": 0.04446, "volume": 9970.77, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 0.04405, "high": 0.04458, "low": 0.04395, "close": 0.04439, "volume": 48062.47, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 0.04439, "high": 0.04541, "low": 0.04433, "close": 0.04532, "volume": 89531.41, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 0.04498, "high": 0.04602, "low": 0.04498, "close": 0.04591, "volume": 343473.63, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 0.04598, "high": 0.04598, "low": 0.04454, "close": 0.04454, "volume": 329440.38, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 0.04478, "high": 0.04558, "low": 0.04478, "close": 0.04529, "volume": 58149.91, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 0.04537, "high": 0.04552, "low": 0.04472, "close": 0.04537, "volume": 16113.24, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 0.04548, "high": 0.04548, "low": 0.04471, "close": 0.04487, "volume": 255847.98, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 0.04542, "high": 0.0459, "low": 0.04485, "close": 0.04546, "volume": 192246.65, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 0.04544, "high": 0.04544, "low": 0.04434, "close": 0.0447, "volume": 180135.28, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 0.04489, "high": 0.04533, "low": 0.04418, "close": 0.04533, "volume": 154897.34, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 0.04533, "high": 0.04574, "low": 0.04422, "close": 0.04569, "volume": 126861.0, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 0.0456, "high": 0.04583, "low": 0.04494, "close": 0.04556, "volume": 391810.61, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 0.04556, "high": 0.04812, "low": 0.04523, "close": 0.04667, "volume": 910008.65, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 0.0463, "high": 0.04665, "low": 0.0455, "close": 0.04631, "volume": 419999.6, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 0.04583, "high": 0.04631, "low": 0.04555, "close": 0.0462, "volume": 163431.14, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 0.04609, "high": 0.0461, "low": 0.04534, "close": 0.04581, "volume": 94716.25, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 0.04581, "high": 0.04621, "low": 0.04534, "close": 0.04621, "volume": 88018.65, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 0.04619, "high": 0.0462, "low": 0.04346, "close": 0.04599, "volume": 545974.65, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 0.04567, "high": 0.0459, "low": 0.04502, "close": 0.04538, "volume": 17391.65, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 0.04503, "high": 0.04557, "low": 0.04467, "close": 0.04557, "volume": 34167.25, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 0.04539, "high": 0.04564, "low": 0.04499, "close": 0.04499, "volume": 2078.25, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 0.04523, "high": 0.04536, "low": 0.04462, "close": 0.04494, "volume": 424073.27, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 0.04473, "high": 0.04499, "low": 0.04462, "close": 0.04481, "volume": 20212.86, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 0.04498, "high": 0.04523, "low": 0.04486, "close": 0.04512, "volume": 21371.4, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 0.04512, "high": 0.04544, "low": 0.04512, "close": 0.04513, "volume": 61011.4, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 0.04513, "high": 0.04539, "low": 0.04486, "close": 0.04486, "volume": 1042987.52, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 0.04511, "high": 0.04519, "low": 0.04473, "close": 0.04479, "volume": 61534.55, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 0.04503, "high": 0.04521, "low": 0.04481, "close": 0.04521, "volume": 344635.49, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 0.04502, "high": 0.04592, "low": 0.04475, "close": 0.04477, "volume": 258613.89, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 0.04477, "high": 0.04536, "low": 0.0444, "close": 0.0451, "volume": 240965.91, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 0.04505, "high": 0.04537, "low": 0.04448, "close": 0.04527, "volume": 57511.63, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 0.04527, "high": 0.04544, "low": 0.04517, "close": 0.04544, "volume": 23381.65, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 0.04554, "high": 0.04555, "low": 0.04527, "close": 0.04527, "volume": 65385.63, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 0.04517, "high": 0.04539, "low": 0.043, "close": 0.04513, "volume": 369739.3, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 0.04492, "high": 0.04534, "low": 0.043, "close": 0.04504, "volume": 275082.46, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 0.045, "high": 0.04531, "low": 0.04421, "close": 0.04486, "volume": 993979.53, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 0.04459, "high": 0.04532, "low": 0.044, "close": 0.044, "volume": 233696.12, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 0.04403, "high": 0.04433, "low": 0.043, "close": 0.0439, "volume": 363558.41, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 0.04391, "high": 0.04409, "low": 0.0436, "close": 0.04362, "volume": 25123.93, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 0.04364, "high": 0.04419, "low": 0.0436, "close": 0.04367, "volume": 1043914.11, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 0.0436, "high": 0.04431, "low": 0.0435, "close": 0.04431, "volume": 247715.65, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 0.04419, "high": 0.04456, "low": 0.04404, "close": 0.0443, "volume": 155306.26, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 0.04432, "high": 0.04474, "low": 0.04429, "close": 0.04438, "volume": 224152.83, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 0.04435, "high": 0.04457, "low": 0.04434, "close": 0.04456, "volume": 19605.28, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 0.04449, "high": 0.04449, "low": 0.04335, "close": 0.04427, "volume": 164186.15, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 0.04431, "high": 0.04431, "low": 0.04335, "close": 0.04382, "volume": 21563.06, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 0.04393, "high": 0.04431, "low": 0.04373, "close": 0.04419, "volume": 36168.87, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 0.04435, "high": 0.0446, "low": 0.04433, "close": 0.04433, "volume": 27044.57, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 0.04446, "high": 0.0447, "low": 0.04402, "close": 0.04402, "volume": 185919.47, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 0.04411, "high": 0.04537, "low": 0.04401, "close": 0.04473, "volume": 264411.2, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 0.04476, "high": 0.0448, "low": 0.04332, "close": 0.04357, "volume": 811785.92, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 0.04341, "high": 0.04404, "low": 0.04137, "close": 0.04254, "volume": 765034.91, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 0.04264, "high": 0.043, "low": 0.04179, "close": 0.04179, "volume": 305507.2, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 0.04177, "high": 0.0423, "low": 0.04163, "close": 0.04209, "volume": 810905.7, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 0.04229, "high": 0.04291, "low": 0.04222, "close": 0.04291, "volume": 125066.46, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 0.04278, "high": 0.04379, "low": 0.04278, "close": 0.04379, "volume": 126839.04, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 0.04368, "high": 0.04448, "low": 0.0435, "close": 0.04419, "volume": 174744.97, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 0.04416, "high": 0.0447, "low": 0.04353, "close": 0.04423, "volume": 116704.77, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 0.04427, "high": 0.04484, "low": 0.0437, "close": 0.04463, "volume": 859787.55, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 0.04489, "high": 0.04499, "low": 0.04423, "close": 0.04434, "volume": 2146957.06, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 0.04422, "high": 0.04474, "low": 0.04369, "close": 0.04396, "volume": 316007.38, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 0.04367, "high": 0.04385, "low": 0.04356, "close": 0.04385, "volume": 12653.55, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 0.04358, "high": 0.0438, "low": 0.04358, "close": 0.04377, "volume": 4499.11, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 0.04367, "high": 0.0438, "low": 0.0435, "close": 0.04364, "volume": 71548.95, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 0.04355, "high": 0.04364, "low": 0.043, "close": 0.04312, "volume": 325656.92, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 0.04312, "high": 0.04336, "low": 0.04243, "close": 0.04272, "volume": 92915.39, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 0.04272, "high": 0.04275, "low": 0.04242, "close": 0.0425, "volume": 16572.67, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 0.04242, "high": 0.04263, "low": 0.04207, "close": 0.0424, "volume": 149674.84, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 0.04264, "high": 0.04279, "low": 0.04264, "close": 0.04276, "volume": 1552.34, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 0.04267, "high": 0.04267, "low": 0.04186, "close": 0.04186, "volume": 84897.39, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 0.04213, "high": 0.04238, "low": 0.04157, "close": 0.04238, "volume": 26705.29, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 0.04236, "high": 0.0424, "low": 0.04169, "close": 0.0417, "volume": 234928.04, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 0.0419, "high": 0.04249, "low": 0.04146, "close": 0.04227, "volume": 57087.33, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 0.04241, "high": 0.04241, "low": 0.04188, "close": 0.04195, "volume": 108840.75, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 0.04185, "high": 0.04188, "low": 0.0411, "close": 0.04127, "volume": 183559.68, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 0.04127, "high": 0.0424, "low": 0.0411, "close": 0.04199, "volume": 396052.5, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 0.04214, "high": 0.04242, "low": 0.04201, "close": 0.04201, "volume": 76318.43, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 0.04228, "high": 0.04249, "low": 0.04196, "close": 0.04236, "volume": 400296.29, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 0.042, "high": 0.042, "low": 0.0411, "close": 0.0417, "volume": 283125.58, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 0.04165, "high": 0.04204, "low": 0.04152, "close": 0.04203, "volume": 83896.27, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 0.04202, "high": 0.04213, "low": 0.04196, "close": 0.04196, "volume": 211810.3, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 0.04215, "high": 0.04262, "low": 0.04207, "close": 0.0426, "volume": 56872.91, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 0.0424, "high": 0.04273, "low": 0.04219, "close": 0.04273, "volume": 204302.84, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 0.04278, "high": 0.04343, "low": 0.04278, "close": 0.04343, "volume": 10842.38, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 0.04341, "high": 0.04341, "low": 0.04238, "close": 0.04245, "volume": 27289.39, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 0.04251, "high": 0.04251, "low": 0.04163, "close": 0.04172, "volume": 38588.97, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 0.04177, "high": 0.0421, "low": 0.04147, "close": 0.0421, "volume": 100014.76, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 0.04213, "high": 0.04314, "low": 0.04204, "close": 0.04297, "volume": 67291.57, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 0.04291, "high": 0.04312, "low": 0.04231, "close": 0.04263, "volume": 80046.92, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 0.0425, "high": 0.04302, "low": 0.0425, "close": 0.04278, "volume": 126005.71, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 0.04278, "high": 0.04358, "low": 0.04278, "close": 0.04358, "volume": 35845.04, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 0.04354, "high": 0.044, "low": 0.04354, "close": 0.04384, "volume": 132883.82, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 0.044, "high": 0.04485, "low": 0.044, "close": 0.04462, "volume": 779352.48, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 0.04462, "high": 0.04536, "low": 0.04392, "close": 0.04534, "volume": 172059.86, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 0.04529, "high": 0.04672, "low": 0.04528, "close": 0.04646, "volume": 87767.2, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 0.04646, "high": 0.04679, "low": 0.04581, "close": 0.04592, "volume": 238287.89, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 0.04608, "high": 0.0463, "low": 0.04517, "close": 0.04531, "volume": 232558.78, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 0.04523, "high": 0.04538, "low": 0.04324, "close": 0.04452, "volume": 210779.46, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 0.0445, "high": 0.04487, "low": 0.04445, "close": 0.04447, "volume": 69737.19, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 0.04479, "high": 0.0449, "low": 0.04446, "close": 0.04459, "volume": 511698.22, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 0.04447, "high": 0.04481, "low": 0.04436, "close": 0.04436, "volume": 31281.21, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 0.04434, "high": 0.04498, "low": 0.04433, "close": 0.04487, "volume": 180747.88, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 0.04491, "high": 0.04597, "low": 0.04491, "close": 0.04597, "volume": 222590.12, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 0.04597, "high": 0.04597, "low": 0.04505, "close": 0.04516, "volume": 212794.02, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 0.04521, "high": 0.04603, "low": 0.04521, "close": 0.04574, "volume": 560849.46, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 0.04574, "high": 0.04574, "low": 0.04474, "close": 0.04527, "volume": 423902.5, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 0.04533, "high": 0.04563, "low": 0.04499, "close": 0.04555, "volume": 30098.37, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 0.04562, "high": 0.04562, "low": 0.04114, "close": 0.04484, "volume": 678164.99, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 0.04488, "high": 0.04524, "low": 0.04441, "close": 0.04491, "volume": 624970.5, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 0.045, "high": 0.0458, "low": 0.04461, "close": 0.04461, "volume": 342903.82, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 0.04461, "high": 0.04474, "low": 0.04419, "close": 0.04432, "volume": 42519.9, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 0.04407, "high": 0.04436, "low": 0.04392, "close": 0.04413, "volume": 112336.7, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 0.04407, "high": 0.04525, "low": 0.04389, "close": 0.04493, "volume": 233557.71, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 0.04517, "high": 0.04651, "low": 0.04499, "close": 0.04651, "volume": 582129.85, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 0.04658, "high": 0.04662, "low": 0.04544, "close": 0.0459, "volume": 54391.34, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 0.0459, "high": 0.0459, "low": 0.04438, "close": 0.04508, "volume": 174075.34, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 0.04527, "high": 0.04552, "low": 0.04446, "close": 0.04446, "volume": 24259.86, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 0.04473, "high": 0.04581, "low": 0.04473, "close": 0.04538, "volume": 42386.01, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 0.04571, "high": 0.04579, "low": 0.04527, "close": 0.04554, "volume": 9004.56, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 0.04581, "high": 0.04593, "low": 0.04549, "close": 0.04581, "volume": 1723.61, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 0.0459, "high": 0.04592, "low": 0.04499, "close": 0.04517, "volume": 40195.06, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 0.0448, "high": 0.04509, "low": 0.04464, "close": 0.04509, "volume": 4864.02, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 0.04473, "high": 0.04496, "low": 0.04392, "close": 0.04409, "volume": 20532.02, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 0.04445, "high": 0.04445, "low": 0.04359, "close": 0.04393, "volume": 167526.32, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 0.04367, "high": 0.04406, "low": 0.0431, "close": 0.04406, "volume": 93539.48, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 0.04408, "high": 0.04441, "low": 0.04392, "close": 0.04439, "volume": 65329.63, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 0.04431, "high": 0.04437, "low": 0.04418, "close": 0.04425, "volume": 30121.0, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 0.04404, "high": 0.04443, "low": 0.04404, "close": 0.0443, "volume": 16362.83, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 0.04434, "high": 0.04464, "low": 0.04428, "close": 0.04444, "volume": 118837.94, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 0.04453, "high": 0.04473, "low": 0.04419, "close": 0.04432, "volume": 74843.6, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 0.04428, "high": 0.0443, "low": 0.0435, "close": 0.0435, "volume": 87943.12, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 0.04342, "high": 0.04348, "low": 0.04314, "close": 0.04348, "volume": 12320.36, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 0.04319, "high": 0.0434, "low": 0.04286, "close": 0.0434, "volume": 39521.23, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 0.04326, "high": 0.04326, "low": 0.04238, "close": 0.0426, "volume": 40745.56, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 0.04239, "high": 0.04276, "low": 0.04238, "close": 0.0426, "volume": 419015.65, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 0.04265, "high": 0.04301, "low": 0.04265, "close": 0.04298, "volume": 48911.58, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 0.04298, "high": 0.04325, "low": 0.04298, "close": 0.04325, "volume": 53694.98, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 0.04338, "high": 0.04339, "low": 0.04304, "close": 0.04338, "volume": 125532.67, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 0.04324, "high": 0.04324, "low": 0.04214, "close": 0.04288, "volume": 99898.51, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 0.04295, "high": 0.04343, "low": 0.04295, "close": 0.04333, "volume": 29739.19, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 0.04343, "high": 0.04367, "low": 0.04315, "close": 0.04315, "volume": 35647.24, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 0.04341, "high": 0.04358, "low": 0.04341, "close": 0.04358, "volume": 19232.56, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 0.04362, "high": 0.04367, "low": 0.04358, "close": 0.04358, "volume": 608.12, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 0.04364, "high": 0.04379, "low": 0.04364, "close": 0.04379, "volume": 1102.34, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 0.04366, "high": 0.04366, "low": 0.04342, "close": 0.04342, "volume": 20125.62, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 0.04341, "high": 0.04382, "low": 0.04341, "close": 0.0437, "volume": 582706.95, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 0.0436, "high": 0.04385, "low": 0.04327, "close": 0.04331, "volume": 1791951.69, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 0.04352, "high": 0.04352, "low": 0.04332, "close": 0.04332, "volume": 18214.57, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 0.0433, "high": 0.04371, "low": 0.0433, "close": 0.0436, "volume": 12880.88, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 0.04371, "high": 0.04442, "low": 0.0437, "close": 0.04407, "volume": 43471.72, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 0.04407, "high": 0.0443, "low": 0.04393, "close": 0.04418, "volume": 26010.87, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 0.04402, "high": 0.04445, "low": 0.04402, "close": 0.04426, "volume": 17790.85, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 0.04403, "high": 0.04454, "low": 0.04403, "close": 0.04452, "volume": 32621.39, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 0.04437, "high": 0.04493, "low": 0.04437, "close": 0.04493, "volume": 27818.23, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 0.04479, "high": 0.04479, "low": 0.04446, "close": 0.04446, "volume": 3344.14, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 0.04448, "high": 0.04448, "low": 0.04441, "close": 0.04444, "volume": 21422.94, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 0.04439, "high": 0.04442, "low": 0.04398, "close": 0.04442, "volume": 19544.25, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 0.04446, "high": 0.04469, "low": 0.04419, "close": 0.04469, "volume": 25010.43, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 0.04473, "high": 0.04572, "low": 0.04473, "close": 0.04498, "volume": 158381.18, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 0.04487, "high": 0.04554, "low": 0.04454, "close": 0.04554, "volume": 280171.87, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 0.04527, "high": 0.04593, "low": 0.04524, "close": 0.04593, "volume": 63279.95, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 0.0457, "high": 0.04582, "low": 0.04499, "close": 0.04499, "volume": 45024.26, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 0.04489, "high": 0.04527, "low": 0.04449, "close": 0.04525, "volume": 57305.18, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 0.04499, "high": 0.04499, "low": 0.04473, "close": 0.04489, "volume": 20141.97, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 0.0449, "high": 0.0449, "low": 0.04465, "close": 0.04465, "volume": 3174.72, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 0.04499, "high": 0.04499, "low": 0.04473, "close": 0.04499, "volume": 15119.05, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 0.04508, "high": 0.04508, "low": 0.04472, "close": 0.04472, "volume": 5057.42, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 0.04469, "high": 0.04495, "low": 0.04468, "close": 0.04481, "volume": 3314.4, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 0.04464, "high": 0.04527, "low": 0.04454, "close": 0.04508, "volume": 259380.39, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 0.04494, "high": 0.04536, "low": 0.04425, "close": 0.04466, "volume": 26315.19, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 0.04446, "high": 0.04453, "low": 0.0442, "close": 0.0442, "volume": 201516.88, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 0.04446, "high": 0.04456, "low": 0.0442, "close": 0.04438, "volume": 17016.83, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 0.04428, "high": 0.04443, "low": 0.04425, "close": 0.0444, "volume": 85667.08, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 0.04458, "high": 0.04473, "low": 0.04455, "close": 0.04459, "volume": 32105.54, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 0.04469, "high": 0.04507, "low": 0.04463, "close": 0.04488, "volume": 14628.8, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 0.04493, "high": 0.04524, "low": 0.04473, "close": 0.04524, "volume": 132705.61, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 0.04511, "high": 0.04529, "low": 0.04497, "close": 0.04497, "volume": 41644.74, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 0.04505, "high": 0.04514, "low": 0.04487, "close": 0.04494, "volume": 23730.56, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 0.04489, "high": 0.04521, "low": 0.04448, "close": 0.04498, "volume": 197152.98, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 0.04497, "high": 0.045, "low": 0.04479, "close": 0.0448, "volume": 50562.92, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 0.04508, "high": 0.04649, "low": 0.04508, "close": 0.04611, "volume": 337826.62, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 0.04636, "high": 0.04681, "low": 0.04588, "close": 0.0464, "volume": 395912.8, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 0.04677, "high": 0.0476, "low": 0.04667, "close": 0.04691, "volume": 421145.49, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 0.0471, "high": 0.0474, "low": 0.04655, "close": 0.04661, "volume": 97515.85, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 0.04665, "high": 0.04858, "low": 0.04659, "close": 0.04858, "volume": 222922.79, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 0.0481, "high": 0.04848, "low": 0.04741, "close": 0.04848, "volume": 120870.77, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 0.04812, "high": 0.04824, "low": 0.04758, "close": 0.04758, "volume": 45493.47, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 0.0479, "high": 0.04807, "low": 0.04698, "close": 0.04739, "volume": 464000.35, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 0.04748, "high": 0.0476, "low": 0.0472, "close": 0.0476, "volume": 20739.46, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 0.04726, "high": 0.04726, "low": 0.04631, "close": 0.04666, "volume": 160477.85, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 0.04685, "high": 0.04806, "low": 0.04669, "close": 0.04771, "volume": 26478.29, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 0.04806, "high": 0.04923, "low": 0.0476, "close": 0.04828, "volume": 134555.43, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 0.0485, "high": 0.04914, "low": 0.04817, "close": 0.04887, "volume": 113330.88, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 0.04868, "high": 0.05, "low": 0.0484, "close": 0.04923, "volume": 625845.16, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 0.04969, "high": 0.05, "low": 0.049, "close": 0.05, "volume": 402070.34, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 0.05, "high": 0.05, "low": 0.04857, "close": 0.0489, "volume": 181154.07, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 0.04894, "high": 0.04946, "low": 0.0485, "close": 0.04915, "volume": 229471.1, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 0.04915, "high": 0.05, "low": 0.04878, "close": 0.05, "volume": 173631.12, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 0.05, "high": 0.05, "low": 0.04875, "close": 0.04956, "volume": 147708.37, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 0.04966, "high": 0.0507, "low": 0.04908, "close": 0.05002, "volume": 1369945.62, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 0.05005, "high": 0.05013, "low": 0.04909, "close": 0.04984, "volume": 338403.98, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 0.04984, "high": 0.051, "low": 0.04952, "close": 0.05031, "volume": 825153.45, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 0.04977, "high": 0.05139, "low": 0.04975, "close": 0.05081, "volume": 173862.82, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 0.05078, "high": 0.05115, "low": 0.05048, "close": 0.05054, "volume": 681201.62, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 0.05094, "high": 0.05094, "low": 0.04896, "close": 0.04938, "volume": 542842.0, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 0.04931, "high": 0.0518, "low": 0.04931, "close": 0.05041, "volume": 384967.17, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 0.05074, "high": 0.05074, "low": 0.0473, "close": 0.04969, "volume": 510725.57, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 0.04994, "high": 0.04994, "low": 0.04869, "close": 0.04913, "volume": 1086957.67, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 0.04927, "high": 0.05, "low": 0.04861, "close": 0.049, "volume": 292044.28, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 0.04904, "high": 0.04947, "low": 0.04864, "close": 0.04909, "volume": 378226.58, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 0.04909, "high": 0.04931, "low": 0.04757, "close": 0.04922, "volume": 224648.28, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 0.04931, "high": 0.04934, "low": 0.0488, "close": 0.04909, "volume": 6986.76, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 0.04934, "high": 0.04969, "low": 0.0487, "close": 0.04901, "volume": 20720.05, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 0.04915, "high": 0.04921, "low": 0.04835, "close": 0.0484, "volume": 28192.22, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 0.04879, "high": 0.04879, "low": 0.0481, "close": 0.04876, "volume": 114537.95, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 0.04876, "high": 0.04885, "low": 0.048, "close": 0.04885, "volume": 158245.68, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 0.04849, "high": 0.04871, "low": 0.04787, "close": 0.04787, "volume": 111896.18, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 0.04829, "high": 0.04852, "low": 0.04802, "close": 0.04823, "volume": 60426.77, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 0.04826, "high": 0.04832, "low": 0.04785, "close": 0.04794, "volume": 214043.73, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 0.04827, "high": 0.04862, "low": 0.04711, "close": 0.04782, "volume": 249127.63, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 0.0482, "high": 0.04839, "low": 0.04763, "close": 0.04836, "volume": 229123.0, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 0.04825, "high": 0.04859, "low": 0.04796, "close": 0.04804, "volume": 438345.27, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 0.0481, "high": 0.04842, "low": 0.0479, "close": 0.04842, "volume": 56811.15, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 0.04842, "high": 0.0486, "low": 0.04756, "close": 0.04817, "volume": 2521608.37, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 0.04817, "high": 0.04829, "low": 0.048, "close": 0.04829, "volume": 368461.46, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 0.0482, "high": 0.04869, "low": 0.04814, "close": 0.04863, "volume": 181693.48, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 0.04863, "high": 0.0494, "low": 0.04863, "close": 0.04924, "volume": 324312.12, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 0.04924, "high": 0.04924, "low": 0.04801, "close": 0.04895, "volume": 185015.02, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 0.04874, "high": 0.04874, "low": 0.04805, "close": 0.04844, "volume": 219273.49, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 0.04852, "high": 0.04871, "low": 0.04813, "close": 0.04861, "volume": 207432.65, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 0.04856, "high": 0.04856, "low": 0.04815, "close": 0.04833, "volume": 247493.59, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 0.04843, "high": 0.04843, "low": 0.04801, "close": 0.04801, "volume": 224082.03, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 0.04801, "high": 0.04949, "low": 0.04801, "close": 0.0486, "volume": 298498.01, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 0.0487, "high": 0.049, "low": 0.04842, "close": 0.049, "volume": 268335.45, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 0.04899, "high": 0.04969, "low": 0.04884, "close": 0.04945, "volume": 319828.62, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 0.04958, "high": 0.05, "low": 0.04914, "close": 0.05, "volume": 888507.53, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 0.05, "high": 0.05367, "low": 0.0496, "close": 0.05324, "volume": 720896.76, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 0.05281, "high": 0.05486, "low": 0.05167, "close": 0.05471, "volume": 1189454.99, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 0.05451, "high": 0.05451, "low": 0.05224, "close": 0.05276, "volume": 123645.12, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 0.05262, "high": 0.05266, "low": 0.05007, "close": 0.05166, "volume": 377724.55, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 0.05161, "high": 0.05235, "low": 0.05015, "close": 0.05073, "volume": 770937.55, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 0.05051, "high": 0.0511, "low": 0.05012, "close": 0.05026, "volume": 532773.64, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 0.05064, "high": 0.05144, "low": 0.05, "close": 0.05102, "volume": 485426.87, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 0.05101, "high": 0.05135, "low": 0.05041, "close": 0.05087, "volume": 595680.53, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 0.05113, "high": 0.05154, "low": 0.05074, "close": 0.05143, "volume": 262865.72, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 0.05102, "high": 0.05154, "low": 0.04655, "close": 0.04791, "volume": 1504387.19, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 0.04791, "high": 0.04805, "low": 0.0459, "close": 0.04725, "volume": 997595.85, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 0.04774, "high": 0.04801, "low": 0.04723, "close": 0.04776, "volume": 220318.3, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 0.04751, "high": 0.04839, "low": 0.04704, "close": 0.04813, "volume": 1662329.84, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 0.04847, "high": 0.04943, "low": 0.04807, "close": 0.04882, "volume": 225616.69, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 0.04877, "high": 0.04945, "low": 0.04748, "close": 0.04882, "volume": 149051.46, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 0.04898, "high": 0.04918, "low": 0.04726, "close": 0.04867, "volume": 442534.91, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 0.04839, "high": 0.0485, "low": 0.04731, "close": 0.04798, "volume": 1273482.44, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 0.04797, "high": 0.04841, "low": 0.04782, "close": 0.04787, "volume": 619718.7, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 0.04831, "high": 0.04833, "low": 0.04732, "close": 0.04785, "volume": 2435582.34, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 0.0476, "high": 0.04823, "low": 0.04721, "close": 0.0478, "volume": 179200.47, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 0.04789, "high": 0.0482, "low": 0.04731, "close": 0.04761, "volume": 130656.05, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 0.0481, "high": 0.04873, "low": 0.04781, "close": 0.04873, "volume": 66575.66, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 0.04839, "high": 0.04901, "low": 0.04782, "close": 0.04901, "volume": 443796.89, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 0.04901, "high": 0.04949, "low": 0.04864, "close": 0.04949, "volume": 1542859.45, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 0.04949, "high": 0.04982, "low": 0.04892, "close": 0.04927, "volume": 244604.8, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 0.04962, "high": 0.04995, "low": 0.04883, "close": 0.04969, "volume": 441715.98, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 0.04969, "high": 0.0498, "low": 0.0485, "close": 0.04965, "volume": 141970.16, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 0.04965, "high": 0.04976, "low": 0.04881, "close": 0.04902, "volume": 148614.45, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 0.04905, "high": 0.04941, "low": 0.0486, "close": 0.04929, "volume": 95691.58, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 0.04915, "high": 0.04995, "low": 0.04891, "close": 0.04973, "volume": 96399.78, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 0.04979, "high": 0.04979, "low": 0.04884, "close": 0.04932, "volume": 758069.11, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 0.04947, "high": 0.0496, "low": 0.04911, "close": 0.04939, "volume": 191045.9, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 0.0494, "high": 0.0494, "low": 0.04797, "close": 0.04851, "volume": 2352305.12, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 0.04868, "high": 0.04892, "low": 0.04785, "close": 0.04808, "volume": 251407.83, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 0.04839, "high": 0.0489, "low": 0.04782, "close": 0.04843, "volume": 186330.65, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 0.04837, "high": 0.04882, "low": 0.04678, "close": 0.04866, "volume": 413161.53, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 0.04868, "high": 0.04901, "low": 0.04864, "close": 0.04885, "volume": 196491.09, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 0.04868, "high": 0.04875, "low": 0.04715, "close": 0.04775, "volume": 156863.57, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 0.0477, "high": 0.0477, "low": 0.0465, "close": 0.04692, "volume": 1502544.55, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 0.0472, "high": 0.04786, "low": 0.0472, "close": 0.0476, "volume": 163351.65, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 0.04766, "high": 0.0481, "low": 0.04751, "close": 0.0481, "volume": 1000813.81, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 0.04807, "high": 0.0481, "low": 0.04755, "close": 0.04799, "volume": 179859.82, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 0.04799, "high": 0.04799, "low": 0.04753, "close": 0.04788, "volume": 106880.07, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 0.04804, "high": 0.04834, "low": 0.0475, "close": 0.04812, "volume": 116058.77, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 0.04781, "high": 0.0481, "low": 0.04733, "close": 0.04809, "volume": 151788.07, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 0.0482, "high": 0.04825, "low": 0.0479, "close": 0.04818, "volume": 93241.82, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 0.0481, "high": 0.04842, "low": 0.04781, "close": 0.04796, "volume": 52484.35, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 0.04804, "high": 0.04804, "low": 0.04769, "close": 0.04775, "volume": 36555.86, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 0.04775, "high": 0.04858, "low": 0.04775, "close": 0.04844, "volume": 71742.71, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 0.04857, "high": 0.04872, "low": 0.04805, "close": 0.04858, "volume": 64228.55, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 0.04852, "high": 0.0486, "low": 0.04805, "close": 0.04805, "volume": 76021.5, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 0.04837, "high": 0.04837, "low": 0.04805, "close": 0.04824, "volume": 13305.08, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 0.04811, "high": 0.04868, "low": 0.04806, "close": 0.04845, "volume": 99047.28, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 0.0486, "high": 0.04866, "low": 0.04834, "close": 0.04834, "volume": 7575.62, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 0.04862, "high": 0.04884, "low": 0.04832, "close": 0.04856, "volume": 6281.62, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 0.04852, "high": 0.04852, "low": 0.04779, "close": 0.04779, "volume": 96579.31, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 0.04781, "high": 0.04809, "low": 0.04781, "close": 0.04784, "volume": 2548388.37, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 0.04792, "high": 0.04891, "low": 0.04751, "close": 0.04867, "volume": 1370101.23, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 0.04864, "high": 0.04873, "low": 0.04825, "close": 0.0486, "volume": 101030.69, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 0.04868, "high": 0.04868, "low": 0.0465, "close": 0.04851, "volume": 215707.76, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 0.04851, "high": 0.04856, "low": 0.04723, "close": 0.0483, "volume": 102551.89, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 0.04832, "high": 0.04852, "low": 0.04751, "close": 0.04847, "volume": 147521.6, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 0.04845, "high": 0.04886, "low": 0.04789, "close": 0.04872, "volume": 137023.28, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 0.04872, "high": 0.04888, "low": 0.04821, "close": 0.04866, "volume": 403105.55, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 0.04868, "high": 0.0487, "low": 0.04821, "close": 0.04833, "volume": 83406.26, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 0.04878, "high": 0.0496, "low": 0.04842, "close": 0.04937, "volume": 494548.01, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 0.04919, "high": 0.04947, "low": 0.0488, "close": 0.04935, "volume": 183099.84, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 0.0491, "high": 0.04945, "low": 0.049, "close": 0.04931, "volume": 408839.17, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 0.04945, "high": 0.05049, "low": 0.04904, "close": 0.05037, "volume": 408888.41, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 0.05022, "high": 0.05032, "low": 0.04919, "close": 0.04979, "volume": 191986.95, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 0.04979, "high": 0.05064, "low": 0.04928, "close": 0.05035, "volume": 279335.42, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 0.05034, "high": 0.05074, "low": 0.04965, "close": 0.05028, "volume": 82785.31, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 0.05032, "high": 0.05034, "low": 0.0491, "close": 0.04971, "volume": 590058.63, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 0.04971, "high": 0.04975, "low": 0.04884, "close": 0.04956, "volume": 69755.74, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 0.04894, "high": 0.04993, "low": 0.04882, "close": 0.04959, "volume": 169982.84, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 0.04976, "high": 0.05008, "low": 0.04936, "close": 0.05008, "volume": 21926.68, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 0.05006, "high": 0.05036, "low": 0.04939, "close": 0.05021, "volume": 55920.98, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 0.04999, "high": 0.05022, "low": 0.04872, "close": 0.05003, "volume": 1060742.21, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 0.04958, "high": 0.04978, "low": 0.04905, "close": 0.04907, "volume": 288478.93, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 0.04913, "high": 0.04976, "low": 0.04865, "close": 0.04956, "volume": 873905.88, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 0.04968, "high": 0.04991, "low": 0.04896, "close": 0.04976, "volume": 370413.74, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 0.04983, "high": 0.04999, "low": 0.04864, "close": 0.04949, "volume": 151805.03, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 0.0496, "high": 0.05027, "low": 0.0494, "close": 0.0501, "volume": 254825.51, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 0.0501, "high": 0.05064, "low": 0.0494, "close": 0.05022, "volume": 196520.36, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 0.05022, "high": 0.05032, "low": 0.0494, "close": 0.05009, "volume": 189102.76, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 0.05009, "high": 0.05056, "low": 0.04972, "close": 0.05037, "volume": 483416.49, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 0.05006, "high": 0.05075, "low": 0.04986, "close": 0.05003, "volume": 175278.67, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 0.05034, "high": 0.05124, "low": 0.0497, "close": 0.05123, "volume": 2280065.38, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 0.05127, "high": 0.05137, "low": 0.05017, "close": 0.0504, "volume": 755214.46, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 0.05021, "high": 0.05022, "low": 0.04995, "close": 0.05004, "volume": 253273.39, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 0.05006, "high": 0.05018, "low": 0.04973, "close": 0.04973, "volume": 1111823.34, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 0.04977, "high": 0.05009, "low": 0.04977, "close": 0.05003, "volume": 136490.27, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 0.04991, "high": 0.05023, "low": 0.04991, "close": 0.05005, "volume": 313535.31, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 0.05001, "high": 0.05001, "low": 0.04919, "close": 0.04968, "volume": 640068.37, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 0.04947, "high": 0.04947, "low": 0.04898, "close": 0.04939, "volume": 836764.95, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 0.04924, "high": 0.04924, "low": 0.0465, "close": 0.04776, "volume": 631460.96, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 0.04788, "high": 0.04854, "low": 0.0474, "close": 0.04854, "volume": 328356.24, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 0.04814, "high": 0.04884, "low": 0.04814, "close": 0.04874, "volume": 51434.47, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 0.04832, "high": 0.04859, "low": 0.04793, "close": 0.04845, "volume": 66885.3, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 0.04848, "high": 0.04866, "low": 0.04848, "close": 0.04866, "volume": 20828.72, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 0.04882, "high": 0.04906, "low": 0.04703, "close": 0.04889, "volume": 125620.24, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 0.0489, "high": 0.0489, "low": 0.04741, "close": 0.04865, "volume": 115925.46, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 0.04869, "high": 0.04882, "low": 0.04805, "close": 0.04844, "volume": 33336.8, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 0.04868, "high": 0.04882, "low": 0.04805, "close": 0.04882, "volume": 65401.45, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 0.04886, "high": 0.04913, "low": 0.04835, "close": 0.049, "volume": 114932.25, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 0.049, "high": 0.04933, "low": 0.0486, "close": 0.04897, "volume": 335843.89, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 0.049, "high": 0.04906, "low": 0.04829, "close": 0.04897, "volume": 84635.02, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 0.04895, "high": 0.04924, "low": 0.04815, "close": 0.04917, "volume": 44763.46, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 0.04929, "high": 0.04934, "low": 0.04831, "close": 0.0488, "volume": 148865.03, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 0.04887, "high": 0.04918, "low": 0.0488, "close": 0.04916, "volume": 78108.7, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 0.04881, "high": 0.04933, "low": 0.0488, "close": 0.04885, "volume": 425110.47, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 0.04885, "high": 0.04917, "low": 0.04859, "close": 0.04897, "volume": 588521.47, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 0.04912, "high": 0.04953, "low": 0.04826, "close": 0.04879, "volume": 515735.78, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 0.04916, "high": 0.04924, "low": 0.0465, "close": 0.04882, "volume": 470322.63, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 0.04884, "high": 0.04897, "low": 0.0479, "close": 0.04837, "volume": 171772.7, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 0.04851, "high": 0.04881, "low": 0.048, "close": 0.04846, "volume": 234886.98, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 0.04843, "high": 0.0487, "low": 0.04761, "close": 0.0487, "volume": 39957.56, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 0.04882, "high": 0.04886, "low": 0.04802, "close": 0.0486, "volume": 151322.58, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 0.04833, "high": 0.04917, "low": 0.04767, "close": 0.04917, "volume": 195273.02, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 0.04917, "high": 0.05138, "low": 0.04865, "close": 0.05138, "volume": 3567751.62, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 0.05138, "high": 0.05138, "low": 0.047, "close": 0.05138, "volume": 901804.96, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 0.05138, "high": 0.05138, "low": 0.05017, "close": 0.05058, "volume": 68363.69, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 0.05019, "high": 0.05047, "low": 0.04947, "close": 0.04989, "volume": 78063.16, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 0.05012, "high": 0.05068, "low": 0.04992, "close": 0.05068, "volume": 1065817.27, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 0.05068, "high": 0.05138, "low": 0.05041, "close": 0.05098, "volume": 334181.97, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 0.05098, "high": 0.05105, "low": 0.05016, "close": 0.05016, "volume": 155180.15, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 0.0502, "high": 0.05061, "low": 0.04976, "close": 0.05033, "volume": 1110955.33, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 0.05033, "high": 0.0508, "low": 0.04995, "close": 0.05046, "volume": 741428.1, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 0.05061, "high": 0.05061, "low": 0.04886, "close": 0.04918, "volume": 436169.05, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 0.04937, "high": 0.04955, "low": 0.04842, "close": 0.04842, "volume": 1557477.06, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 0.04839, "high": 0.04918, "low": 0.048, "close": 0.04918, "volume": 1364147.86, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 0.04889, "high": 0.04951, "low": 0.0485, "close": 0.04949, "volume": 643484.03, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 0.04949, "high": 0.0495, "low": 0.04849, "close": 0.04897, "volume": 462040.85, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 0.049, "high": 0.0495, "low": 0.04877, "close": 0.04899, "volume": 652350.67, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 0.04901, "high": 0.04972, "low": 0.04879, "close": 0.04972, "volume": 398790.83, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 0.04963, "high": 0.04975, "low": 0.04879, "close": 0.04918, "volume": 458047.16, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 0.0494, "high": 0.0494, "low": 0.04859, "close": 0.04859, "volume": 1569827.61, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 0.04859, "high": 0.0489, "low": 0.048, "close": 0.04873, "volume": 792094.24, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 0.04873, "high": 0.049, "low": 0.0475, "close": 0.04896, "volume": 872744.52, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 0.0486, "high": 0.04922, "low": 0.04751, "close": 0.04873, "volume": 417135.42, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 0.04873, "high": 0.04933, "low": 0.044, "close": 0.04836, "volume": 1938811.86, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 0.04836, "high": 0.04929, "low": 0.04671, "close": 0.04929, "volume": 680273.46, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 0.04894, "high": 0.04949, "low": 0.04838, "close": 0.04892, "volume": 252648.69, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 0.04892, "high": 0.04949, "low": 0.04838, "close": 0.04895, "volume": 162919.6, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 0.04891, "high": 0.04931, "low": 0.04849, "close": 0.04931, "volume": 48913.28, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 0.0494, "high": 0.04947, "low": 0.04905, "close": 0.04937, "volume": 12834.38, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 0.0494, "high": 0.04975, "low": 0.04835, "close": 0.04975, "volume": 1931536.79, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 0.04968, "high": 0.0498, "low": 0.04885, "close": 0.04911, "volume": 587248.37, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 0.04916, "high": 0.0494, "low": 0.04852, "close": 0.0494, "volume": 93575.82, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 0.04893, "high": 0.04961, "low": 0.04829, "close": 0.0493, "volume": 387092.25, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 0.04933, "high": 0.04933, "low": 0.04829, "close": 0.04837, "volume": 494678.37, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 0.04886, "high": 0.04911, "low": 0.04781, "close": 0.04781, "volume": 2568007.02, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 0.04784, "high": 0.04804, "low": 0.0455, "close": 0.04679, "volume": 690101.45, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 0.04636, "high": 0.0469, "low": 0.04523, "close": 0.0468, "volume": 1043779.25, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 0.04648, "high": 0.04741, "low": 0.04601, "close": 0.04605, "volume": 395760.82, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 0.0463, "high": 0.04741, "low": 0.03965, "close": 0.04025, "volume": 3599866.31, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 0.04025, "high": 0.0452, "low": 0.04011, "close": 0.04222, "volume": 1064341.77, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 0.0422, "high": 0.04398, "low": 0.04167, "close": 0.04378, "volume": 601751.52, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 0.04365, "high": 0.04378, "low": 0.04286, "close": 0.04346, "volume": 224311.08, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 0.04375, "high": 0.04447, "low": 0.04343, "close": 0.04416, "volume": 346080.63, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 0.04446, "high": 0.04535, "low": 0.04429, "close": 0.04429, "volume": 416204.11, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 0.0443, "high": 0.04459, "low": 0.0431, "close": 0.04357, "volume": 189777.83, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 0.04353, "high": 0.04373, "low": 0.04289, "close": 0.04289, "volume": 912037.71, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 0.04278, "high": 0.04375, "low": 0.04278, "close": 0.04348, "volume": 146469.18, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 0.04348, "high": 0.0445, "low": 0.04343, "close": 0.04434, "volume": 215670.35, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 0.04446, "high": 0.04532, "low": 0.04435, "close": 0.04526, "volume": 155710.7, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 0.04526, "high": 0.04586, "low": 0.04467, "close": 0.04546, "volume": 427814.21, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 0.04564, "high": 0.04612, "low": 0.04548, "close": 0.04612, "volume": 49063.81, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 0.04612, "high": 0.04679, "low": 0.04529, "close": 0.04638, "volume": 196354.02, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 0.04624, "high": 0.04624, "low": 0.04527, "close": 0.04527, "volume": 79454.87, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 0.04537, "high": 0.04571, "low": 0.04501, "close": 0.04566, "volume": 150706.9, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 0.0458, "high": 0.04594, "low": 0.0454, "close": 0.04594, "volume": 398217.94, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 0.04603, "high": 0.0461, "low": 0.04421, "close": 0.04486, "volume": 224875.32, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 0.04474, "high": 0.04512, "low": 0.04432, "close": 0.04512, "volume": 70021.44, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 0.04522, "high": 0.04579, "low": 0.04459, "close": 0.04489, "volume": 133150.37, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 0.04494, "high": 0.04494, "low": 0.04412, "close": 0.0446, "volume": 75085.93, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 0.04497, "high": 0.04513, "low": 0.04419, "close": 0.04505, "volume": 117317.84, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 0.045, "high": 0.04561, "low": 0.0449, "close": 0.0456, "volume": 181214.83, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 0.04557, "high": 0.04599, "low": 0.04524, "close": 0.04599, "volume": 584790.59, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 0.046, "high": 0.04659, "low": 0.04564, "close": 0.04613, "volume": 1212924.31, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 0.04623, "high": 0.04629, "low": 0.04565, "close": 0.0462, "volume": 358714.13, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 0.04618, "high": 0.04686, "low": 0.04576, "close": 0.04686, "volume": 481121.41, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 0.04683, "high": 0.04741, "low": 0.04645, "close": 0.047, "volume": 1247857.51, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 0.04686, "high": 0.04729, "low": 0.04671, "close": 0.04698, "volume": 173879.99, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 0.047, "high": 0.04793, "low": 0.04669, "close": 0.04776, "volume": 450655.51, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 0.04773, "high": 0.04793, "low": 0.047, "close": 0.04769, "volume": 509006.05, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 0.04774, "high": 0.04796, "low": 0.04707, "close": 0.04733, "volume": 463906.84, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 0.04733, "high": 0.04775, "low": 0.04708, "close": 0.0475, "volume": 751310.21, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 0.04734, "high": 0.04765, "low": 0.04689, "close": 0.04715, "volume": 208337.03, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 0.04748, "high": 0.04749, "low": 0.04614, "close": 0.04636, "volume": 289705.53, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 0.0464, "high": 0.04692, "low": 0.045, "close": 0.04656, "volume": 288674.17, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 0.04677, "high": 0.04736, "low": 0.04655, "close": 0.04709, "volume": 164838.84, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 0.04741, "high": 0.04755, "low": 0.04682, "close": 0.04717, "volume": 305455.94, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 0.0474, "high": 0.04771, "low": 0.0474, "close": 0.0476, "volume": 901805.47, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 0.0476, "high": 0.04807, "low": 0.04748, "close": 0.04807, "volume": 338537.96, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 0.0481, "high": 0.04812, "low": 0.04762, "close": 0.0479, "volume": 379609.9, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 0.04796, "high": 0.04796, "low": 0.04735, "close": 0.04735, "volume": 266909.93, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 0.04735, "high": 0.04801, "low": 0.0471, "close": 0.04801, "volume": 50355.53, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 0.04801, "high": 0.04812, "low": 0.04692, "close": 0.04753, "volume": 1392630.66, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 0.0479, "high": 0.0479, "low": 0.0472, "close": 0.04762, "volume": 1285858.35, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 0.04762, "high": 0.04788, "low": 0.04729, "close": 0.04743, "volume": 378324.54, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 0.04755, "high": 0.04797, "low": 0.04733, "close": 0.04762, "volume": 271648.66, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 0.04764, "high": 0.048, "low": 0.04728, "close": 0.04799, "volume": 939905.61, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 0.048, "high": 0.04813, "low": 0.04765, "close": 0.04804, "volume": 485192.64, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 0.04806, "high": 0.04818, "low": 0.04793, "close": 0.048, "volume": 179294.52, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 0.04818, "high": 0.04827, "low": 0.04761, "close": 0.04792, "volume": 806058.42, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 0.04792, "high": 0.04848, "low": 0.04764, "close": 0.0483, "volume": 576694.18, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 0.0483, "high": 0.04854, "low": 0.04819, "close": 0.0484, "volume": 283123.09, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 0.04855, "high": 0.04864, "low": 0.04721, "close": 0.04805, "volume": 366630.94, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 0.04842, "high": 0.04862, "low": 0.04755, "close": 0.04784, "volume": 463728.11, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 0.04779, "high": 0.04786, "low": 0.04754, "close": 0.04764, "volume": 156447.49, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 0.04747, "high": 0.04817, "low": 0.04747, "close": 0.04767, "volume": 412901.59, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 0.04761, "high": 0.04773, "low": 0.04744, "close": 0.04746, "volume": 247181.46, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 0.04757, "high": 0.04765, "low": 0.0472, "close": 0.04744, "volume": 96377.11, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 0.04747, "high": 0.04782, "low": 0.04736, "close": 0.04756, "volume": 101161.8, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 0.04756, "high": 0.04784, "low": 0.04734, "close": 0.0477, "volume": 143531.39, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 0.04767, "high": 0.04785, "low": 0.04744, "close": 0.04772, "volume": 63857.33, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 0.04772, "high": 0.04775, "low": 0.04721, "close": 0.04758, "volume": 31464.24, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 0.04781, "high": 0.04782, "low": 0.04721, "close": 0.04737, "volume": 14624.26, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 0.04738, "high": 0.04771, "low": 0.04721, "close": 0.04771, "volume": 121356.12, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 0.04762, "high": 0.04777, "low": 0.04721, "close": 0.0477, "volume": 273648.53, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 0.0477, "high": 0.0478, "low": 0.04737, "close": 0.04759, "volume": 675472.22, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 0.04759, "high": 0.04767, "low": 0.04718, "close": 0.04757, "volume": 515312.49, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 0.0474, "high": 0.04766, "low": 0.04566, "close": 0.04649, "volume": 830610.47, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 0.04677, "high": 0.0468, "low": 0.04507, "close": 0.04652, "volume": 1190969.54, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 0.04691, "high": 0.04715, "low": 0.04678, "close": 0.04709, "volume": 709100.73, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 0.04709, "high": 0.04709, "low": 0.04667, "close": 0.04676, "volume": 326241.46, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 0.04677, "high": 0.04692, "low": 0.04623, "close": 0.04669, "volume": 575435.88, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 0.04687, "high": 0.0472, "low": 0.04665, "close": 0.0471, "volume": 226650.08, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 0.04705, "high": 0.04726, "low": 0.04694, "close": 0.04696, "volume": 509722.49, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 0.04698, "high": 0.04738, "low": 0.04698, "close": 0.04724, "volume": 100291.41, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 0.04734, "high": 0.04746, "low": 0.04717, "close": 0.04731, "volume": 129985.16, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 0.04734, "high": 0.04749, "low": 0.04324, "close": 0.04747, "volume": 944008.19, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 0.0474, "high": 0.04743, "low": 0.04666, "close": 0.04743, "volume": 207215.68, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 0.04748, "high": 0.0476, "low": 0.04709, "close": 0.0476, "volume": 1101643.4, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 0.0476, "high": 0.04798, "low": 0.04707, "close": 0.04785, "volume": 715134.2, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 0.04794, "high": 0.04795, "low": 0.04766, "close": 0.04771, "volume": 88429.8, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 0.04763, "high": 0.04811, "low": 0.04763, "close": 0.04795, "volume": 894178.58, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 0.04784, "high": 0.04826, "low": 0.04782, "close": 0.04826, "volume": 82471.73, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 0.04825, "high": 0.04851, "low": 0.04821, "close": 0.04837, "volume": 287440.8, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 0.04836, "high": 0.04836, "low": 0.04802, "close": 0.04825, "volume": 41097.28, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 0.04826, "high": 0.04826, "low": 0.04798, "close": 0.04815, "volume": 21880.21, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 0.04803, "high": 0.04803, "low": 0.04689, "close": 0.04796, "volume": 169158.81, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 0.04796, "high": 0.04832, "low": 0.0475, "close": 0.04832, "volume": 275543.21, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 0.04832, "high": 0.04918, "low": 0.04821, "close": 0.04918, "volume": 452758.55, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 0.0492, "high": 0.05061, "low": 0.049, "close": 0.04969, "volume": 1403238.59, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 0.04948, "high": 0.04974, "low": 0.04833, "close": 0.04899, "volume": 1768447.97, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 0.0488, "high": 0.04966, "low": 0.04823, "close": 0.04921, "volume": 308153.84, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 0.0492, "high": 0.04972, "low": 0.04875, "close": 0.04955, "volume": 252523.91, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 0.04959, "high": 0.0502, "low": 0.04948, "close": 0.04999, "volume": 1571088.99, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 0.05025, "high": 0.05028, "low": 0.04967, "close": 0.04969, "volume": 149653.64, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 0.04969, "high": 0.04988, "low": 0.04931, "close": 0.04931, "volume": 151511.51, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 0.04934, "high": 0.04976, "low": 0.04921, "close": 0.04957, "volume": 79259.46, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 0.04947, "high": 0.04983, "low": 0.04899, "close": 0.04969, "volume": 258820.88, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 0.0496, "high": 0.04966, "low": 0.049, "close": 0.04915, "volume": 183000.08, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 0.04912, "high": 0.04939, "low": 0.04906, "close": 0.04924, "volume": 38332.56, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 0.04924, "high": 0.04952, "low": 0.04917, "close": 0.04951, "volume": 603512.15, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 0.04961, "high": 0.04961, "low": 0.04882, "close": 0.04899, "volume": 631699.74, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 0.04902, "high": 0.04902, "low": 0.04876, "close": 0.04877, "volume": 69068.73, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 0.04878, "high": 0.0491, "low": 0.04877, "close": 0.04907, "volume": 137771.71, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 0.04906, "high": 0.04917, "low": 0.04889, "close": 0.04917, "volume": 199700.74, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 0.049, "high": 0.04902, "low": 0.04875, "close": 0.04877, "volume": 358844.49, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 0.04885, "high": 0.04904, "low": 0.0488, "close": 0.04897, "volume": 559661.87, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 0.04892, "high": 0.04906, "low": 0.04876, "close": 0.04895, "volume": 253198.44, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 0.04917, "high": 0.04945, "low": 0.04891, "close": 0.04912, "volume": 16513.1, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 0.04916, "high": 0.04916, "low": 0.04829, "close": 0.04829, "volume": 1123879.31, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 0.04843, "high": 0.0486, "low": 0.04829, "close": 0.0486, "volume": 158895.99, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 0.0486, "high": 0.0486, "low": 0.04821, "close": 0.04821, "volume": 66241.23, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 0.04836, "high": 0.0484, "low": 0.04764, "close": 0.04798, "volume": 58899.39, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 0.04818, "high": 0.0486, "low": 0.04752, "close": 0.0476, "volume": 86024.77, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 0.0479, "high": 0.04798, "low": 0.047, "close": 0.04776, "volume": 282847.74, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 0.04776, "high": 0.04794, "low": 0.04771, "close": 0.04793, "volume": 46564.43, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 0.04765, "high": 0.04833, "low": 0.04758, "close": 0.04811, "volume": 156680.37, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 0.04804, "high": 0.0482, "low": 0.04797, "close": 0.048, "volume": 101423.03, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 0.04811, "high": 0.04831, "low": 0.04797, "close": 0.04831, "volume": 264930.77, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 0.04805, "high": 0.04812, "low": 0.0479, "close": 0.0481, "volume": 46824.47, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 0.04818, "high": 0.04838, "low": 0.0481, "close": 0.0483, "volume": 23359.68, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 0.0484, "high": 0.0484, "low": 0.04786, "close": 0.048, "volume": 260623.41, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 0.04799, "high": 0.048, "low": 0.04692, "close": 0.04697, "volume": 473053.93, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 0.04717, "high": 0.04799, "low": 0.04714, "close": 0.04799, "volume": 347607.47, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 0.04797, "high": 0.04797, "low": 0.0456, "close": 0.04664, "volume": 530521.47, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 0.04672, "high": 0.0472, "low": 0.04604, "close": 0.04672, "volume": 127681.07, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 0.04678, "high": 0.04704, "low": 0.04602, "close": 0.04697, "volume": 1289734.71, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 0.0467, "high": 0.04741, "low": 0.0467, "close": 0.04723, "volume": 72804.95, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 0.04725, "high": 0.04749, "low": 0.0445, "close": 0.04733, "volume": 728517.02, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 0.04708, "high": 0.04766, "low": 0.04708, "close": 0.04757, "volume": 258402.52, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 0.04751, "high": 0.04774, "low": 0.04694, "close": 0.04774, "volume": 226609.03, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 0.04776, "high": 0.04866, "low": 0.04724, "close": 0.04855, "volume": 319336.06, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 0.0486, "high": 0.04951, "low": 0.048, "close": 0.04949, "volume": 573792.09, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 0.04935, "high": 0.04976, "low": 0.04919, "close": 0.04966, "volume": 655304.01, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 0.04962, "high": 0.04976, "low": 0.04902, "close": 0.04902, "volume": 688781.2, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 0.04902, "high": 0.04918, "low": 0.04849, "close": 0.04858, "volume": 110624.64, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 0.04873, "high": 0.04911, "low": 0.04863, "close": 0.04895, "volume": 351135.0, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 0.04896, "high": 0.04916, "low": 0.04803, "close": 0.04814, "volume": 489642.42, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 0.04831, "high": 0.04875, "low": 0.04831, "close": 0.04874, "volume": 22934.87, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 0.04859, "high": 0.04938, "low": 0.04858, "close": 0.04905, "volume": 329739.75, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 0.04896, "high": 0.04933, "low": 0.04832, "close": 0.04924, "volume": 177201.11, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 0.04921, "high": 0.04968, "low": 0.0489, "close": 0.04949, "volume": 545688.33, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 0.04935, "high": 0.05, "low": 0.04884, "close": 0.04993, "volume": 966217.84, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 0.04988, "high": 0.04988, "low": 0.04956, "close": 0.04959, "volume": 632465.47, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 0.0496, "high": 0.05019, "low": 0.04822, "close": 0.05014, "volume": 1088683.81, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 0.04996, "high": 0.05028, "low": 0.04994, "close": 0.05013, "volume": 208641.52, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 0.05022, "high": 0.05022, "low": 0.04977, "close": 0.05005, "volume": 285701.28, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 0.05008, "high": 0.05049, "low": 0.05005, "close": 0.05029, "volume": 443093.14, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 0.05049, "high": 0.05083, "low": 0.05005, "close": 0.05074, "volume": 813809.84, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 0.05083, "high": 0.05124, "low": 0.05071, "close": 0.05089, "volume": 893713.23, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 0.05093, "high": 0.05106, "low": 0.04985, "close": 0.05038, "volume": 1802470.21, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 0.05028, "high": 0.05057, "low": 0.04947, "close": 0.04947, "volume": 332804.97, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 0.04945, "high": 0.04991, "low": 0.048, "close": 0.04948, "volume": 526045.69, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 0.04951, "high": 0.04962, "low": 0.048, "close": 0.04942, "volume": 1012468.1, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 0.04943, "high": 0.04943, "low": 0.04832, "close": 0.04904, "volume": 143767.52, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 0.04914, "high": 0.04919, "low": 0.0486, "close": 0.04875, "volume": 16202.05, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 0.04846, "high": 0.04846, "low": 0.04761, "close": 0.04802, "volume": 445225.18, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 0.04801, "high": 0.04875, "low": 0.04801, "close": 0.04868, "volume": 42174.4, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 0.04866, "high": 0.04866, "low": 0.0483, "close": 0.04842, "volume": 24268.17, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 0.04842, "high": 0.04886, "low": 0.04833, "close": 0.04833, "volume": 95952.73, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 0.04839, "high": 0.04889, "low": 0.04776, "close": 0.04889, "volume": 472232.29, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 0.04892, "high": 0.04938, "low": 0.04838, "close": 0.04894, "volume": 144557.99, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 0.0488, "high": 0.04933, "low": 0.04823, "close": 0.04843, "volume": 230106.49, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 0.04818, "high": 0.04891, "low": 0.04782, "close": 0.0487, "volume": 271245.17, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 0.0486, "high": 0.0486, "low": 0.04739, "close": 0.04753, "volume": 350970.49, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 0.04748, "high": 0.04818, "low": 0.04604, "close": 0.04818, "volume": 212361.2, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 0.0482, "high": 0.0482, "low": 0.04776, "close": 0.04802, "volume": 842557.98, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 0.04802, "high": 0.04877, "low": 0.04782, "close": 0.0482, "volume": 88959.06, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 0.04821, "high": 0.0484, "low": 0.04762, "close": 0.04762, "volume": 99340.6, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 0.04762, "high": 0.04798, "low": 0.04679, "close": 0.04714, "volume": 569698.85, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 0.04748, "high": 0.04819, "low": 0.04679, "close": 0.04819, "volume": 67450.51, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 0.0479, "high": 0.04876, "low": 0.04731, "close": 0.04867, "volume": 130645.72, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 0.04879, "high": 0.04954, "low": 0.04825, "close": 0.04899, "volume": 411202.4, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 0.04923, "high": 0.04947, "low": 0.04878, "close": 0.04929, "volume": 148078.59, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 0.04929, "high": 0.04946, "low": 0.04889, "close": 0.04933, "volume": 83861.5, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 0.0492, "high": 0.04954, "low": 0.04874, "close": 0.04954, "volume": 318155.71, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 0.04958, "high": 0.04958, "low": 0.04916, "close": 0.04921, "volume": 404853.93, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 0.04917, "high": 0.04946, "low": 0.04917, "close": 0.04943, "volume": 43562.92, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 0.04923, "high": 0.0498, "low": 0.04923, "close": 0.04977, "volume": 147315.85, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 0.0498, "high": 0.0499, "low": 0.04936, "close": 0.04957, "volume": 44044.74, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 0.04948, "high": 0.04993, "low": 0.04948, "close": 0.04993, "volume": 2133.34, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 0.04993, "high": 0.05, "low": 0.04905, "close": 0.04947, "volume": 69948.17, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 0.04933, "high": 0.04962, "low": 0.04928, "close": 0.04962, "volume": 11808.39, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 0.0496, "high": 0.04962, "low": 0.04927, "close": 0.04927, "volume": 32263.01, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 0.04927, "high": 0.04959, "low": 0.04851, "close": 0.04929, "volume": 82188.28, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 0.04909, "high": 0.04933, "low": 0.04798, "close": 0.04832, "volume": 113668.37, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 0.04845, "high": 0.04882, "low": 0.04795, "close": 0.04795, "volume": 53499.51, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 0.04795, "high": 0.04875, "low": 0.04789, "close": 0.04847, "volume": 133097.98, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 0.0484, "high": 0.04885, "low": 0.04769, "close": 0.04876, "volume": 532919.43, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 0.04866, "high": 0.04975, "low": 0.04846, "close": 0.0485, "volume": 417251.39, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 0.04843, "high": 0.04904, "low": 0.048, "close": 0.04897, "volume": 379595.08, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 0.04882, "high": 0.0491, "low": 0.04812, "close": 0.04879, "volume": 299115.01, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 0.04875, "high": 0.04945, "low": 0.04834, "close": 0.04848, "volume": 104806.88, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 0.04866, "high": 0.04904, "low": 0.04814, "close": 0.04904, "volume": 101976.73, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 0.04904, "high": 0.04908, "low": 0.04801, "close": 0.04892, "volume": 273965.95, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 0.04888, "high": 0.04923, "low": 0.04801, "close": 0.04904, "volume": 307834.72, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 0.04875, "high": 0.04928, "low": 0.04824, "close": 0.04859, "volume": 98094.39, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 0.04853, "high": 0.04888, "low": 0.048, "close": 0.04881, "volume": 163957.08, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 0.0488, "high": 0.04899, "low": 0.04782, "close": 0.04861, "volume": 398701.26, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 0.04863, "high": 0.04883, "low": 0.04823, "close": 0.04836, "volume": 151345.62, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 0.04856, "high": 0.0487, "low": 0.04811, "close": 0.04811, "volume": 1350330.72, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 0.04821, "high": 0.04831, "low": 0.04757, "close": 0.04831, "volume": 175630.89, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 0.04825, "high": 0.04846, "low": 0.04787, "close": 0.04846, "volume": 105249.22, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 0.04859, "high": 0.04873, "low": 0.04787, "close": 0.04845, "volume": 68729.03, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 0.04841, "high": 0.04841, "low": 0.04783, "close": 0.0483, "volume": 186495.76, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 0.04834, "high": 0.04892, "low": 0.04801, "close": 0.04871, "volume": 270201.19, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 0.04867, "high": 0.04881, "low": 0.04832, "close": 0.04853, "volume": 14747.6, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 0.04828, "high": 0.04832, "low": 0.04772, "close": 0.04801, "volume": 150005.18, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 0.04801, "high": 0.04819, "low": 0.04758, "close": 0.04769, "volume": 363698.67, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 0.04778, "high": 0.04783, "low": 0.0459, "close": 0.04666, "volume": 540636.21, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 0.04694, "high": 0.0475, "low": 0.045, "close": 0.04705, "volume": 1330679.1, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 0.04711, "high": 0.04726, "low": 0.04611, "close": 0.04623, "volume": 240244.59, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 0.04623, "high": 0.04753, "low": 0.04529, "close": 0.04725, "volume": 875053.47, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 0.04708, "high": 0.04751, "low": 0.04682, "close": 0.04687, "volume": 188014.54, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 0.04721, "high": 0.04721, "low": 0.04569, "close": 0.04622, "volume": 135949.14, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 0.04609, "high": 0.04649, "low": 0.04472, "close": 0.04551, "volume": 380320.34, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 0.04581, "high": 0.04692, "low": 0.04581, "close": 0.04684, "volume": 138749.57, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 0.04676, "high": 0.0471, "low": 0.04611, "close": 0.0471, "volume": 208615.59, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 0.0471, "high": 0.04757, "low": 0.04693, "close": 0.04739, "volume": 219468.86, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 0.04729, "high": 0.04746, "low": 0.04707, "close": 0.04744, "volume": 231894.99, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 0.04721, "high": 0.04767, "low": 0.04707, "close": 0.04726, "volume": 242793.06, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 0.04724, "high": 0.04728, "low": 0.04665, "close": 0.04666, "volume": 121792.18, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 0.04671, "high": 0.04686, "low": 0.04436, "close": 0.04474, "volume": 459983.03, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 0.04494, "high": 0.04527, "low": 0.04325, "close": 0.04432, "volume": 1706285.51, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 0.04432, "high": 0.04454, "low": 0.04325, "close": 0.04346, "volume": 556770.86, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 0.04348, "high": 0.04446, "low": 0.04342, "close": 0.04362, "volume": 150524.77, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 0.04385, "high": 0.04486, "low": 0.04375, "close": 0.04486, "volume": 44497.59, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 0.04489, "high": 0.04499, "low": 0.04471, "close": 0.04474, "volume": 122134.63, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 0.04484, "high": 0.04484, "low": 0.04261, "close": 0.04276, "volume": 542074.98, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 0.04302, "high": 0.04357, "low": 0.04113, "close": 0.04357, "volume": 679654.35, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 0.04355, "high": 0.04376, "low": 0.04323, "close": 0.04327, "volume": 96927.34, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 0.04316, "high": 0.04331, "low": 0.04207, "close": 0.04314, "volume": 295621.1, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 0.04302, "high": 0.04351, "low": 0.04301, "close": 0.04309, "volume": 86906.95, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 0.04341, "high": 0.04393, "low": 0.04283, "close": 0.04388, "volume": 57320.16, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 0.04367, "high": 0.04371, "low": 0.04327, "close": 0.0437, "volume": 97423.51, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 0.04379, "high": 0.04379, "low": 0.04339, "close": 0.04339, "volume": 231289.36, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 0.04341, "high": 0.04367, "low": 0.04278, "close": 0.04358, "volume": 137415.93, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 0.04335, "high": 0.04379, "low": 0.04303, "close": 0.04379, "volume": 78753.14, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 0.04354, "high": 0.04512, "low": 0.04354, "close": 0.04512, "volume": 374881.8, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 0.04504, "high": 0.04536, "low": 0.04369, "close": 0.04371, "volume": 250217.38, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 0.04406, "high": 0.04414, "low": 0.04288, "close": 0.04291, "volume": 2022489.82, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 0.04307, "high": 0.04367, "low": 0.04307, "close": 0.04367, "volume": 815287.25, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 0.04379, "high": 0.04452, "low": 0.04373, "close": 0.0445, "volume": 163646.39, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 0.0445, "high": 0.04473, "low": 0.04407, "close": 0.0446, "volume": 241411.15, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 0.04456, "high": 0.04489, "low": 0.04422, "close": 0.04459, "volume": 53317.87, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 0.04439, "high": 0.04472, "low": 0.0413, "close": 0.04446, "volume": 412921.34, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 0.04456, "high": 0.04456, "low": 0.04397, "close": 0.04432, "volume": 304265.38, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 0.04438, "high": 0.04459, "low": 0.04401, "close": 0.04454, "volume": 131123.38, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 0.0444, "high": 0.04482, "low": 0.04401, "close": 0.04446, "volume": 191452.32, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 0.04447, "high": 0.04447, "low": 0.04383, "close": 0.04432, "volume": 31018.77, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 0.04424, "high": 0.04466, "low": 0.04424, "close": 0.04461, "volume": 151856.04, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 0.0447, "high": 0.04526, "low": 0.04458, "close": 0.04526, "volume": 38872.09, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 0.04507, "high": 0.0452, "low": 0.04427, "close": 0.04489, "volume": 59335.79, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 0.04486, "high": 0.04499, "low": 0.04459, "close": 0.04491, "volume": 26596.31, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 0.04482, "high": 0.04482, "low": 0.0437, "close": 0.04453, "volume": 427662.69, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 0.04428, "high": 0.04432, "low": 0.04346, "close": 0.04404, "volume": 115328.93, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 0.04379, "high": 0.04392, "low": 0.04279, "close": 0.04314, "volume": 326441.64, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 0.04304, "high": 0.04304, "low": 0.04208, "close": 0.04208, "volume": 101649.2, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 0.04211, "high": 0.04264, "low": 0.04189, "close": 0.04264, "volume": 1388138.95, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 0.04238, "high": 0.04308, "low": 0.04214, "close": 0.04305, "volume": 171376.93, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 0.04281, "high": 0.04294, "low": 0.04214, "close": 0.0425, "volume": 147084.55, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 0.04225, "high": 0.04225, "low": 0.04121, "close": 0.04136, "volume": 247546.1, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 0.04158, "high": 0.04158, "low": 0.04, "close": 0.04019, "volume": 1388550.28, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 0.04019, "high": 0.04137, "low": 0.04019, "close": 0.04076, "volume": 239820.67, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 0.04064, "high": 0.04125, "low": 0.04001, "close": 0.04125, "volume": 69300.61, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 0.04101, "high": 0.04101, "low": 0.04006, "close": 0.04041, "volume": 51641.57, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 0.04041, "high": 0.04064, "low": 0.03999, "close": 0.04039, "volume": 7843733.42, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 0.04028, "high": 0.04054, "low": 0.03933, "close": 0.04031, "volume": 3772799.66, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 0.04059, "high": 0.04116, "low": 0.03992, "close": 0.03992, "volume": 396100.68, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 0.04008, "high": 0.04052, "low": 0.04002, "close": 0.04024, "volume": 190732.73, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 0.04042, "high": 0.04093, "low": 0.04042, "close": 0.04088, "volume": 26104.47, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 0.04095, "high": 0.04107, "low": 0.04027, "close": 0.04106, "volume": 74483.46, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 0.04088, "high": 0.04096, "low": 0.04065, "close": 0.0407, "volume": 193472.55, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 0.04065, "high": 0.04088, "low": 0.04016, "close": 0.04022, "volume": 186862.21, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 0.04028, "high": 0.04028, "low": 0.039, "close": 0.03921, "volume": 464235.02, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 0.0391, "high": 0.03948, "low": 0.03826, "close": 0.03948, "volume": 2348847.82, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 0.03956, "high": 0.04076, "low": 0.0392, "close": 0.04076, "volume": 16755.22, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 0.04089, "high": 0.04108, "low": 0.0408, "close": 0.04106, "volume": 209725.96, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 0.04106, "high": 0.04159, "low": 0.04106, "close": 0.04152, "volume": 313778.73, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 0.04163, "high": 0.04188, "low": 0.04134, "close": 0.04134, "volume": 105204.73, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 0.04125, "high": 0.04152, "low": 0.04059, "close": 0.04073, "volume": 83167.24, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 0.04077, "high": 0.0416, "low": 0.04066, "close": 0.04146, "volume": 119170.65, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 0.04139, "high": 0.04192, "low": 0.039, "close": 0.04158, "volume": 272013.75, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 0.04159, "high": 0.04221, "low": 0.04157, "close": 0.04195, "volume": 156879.81, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 0.04225, "high": 0.04247, "low": 0.042, "close": 0.04229, "volume": 110874.18, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 0.04226, "high": 0.04292, "low": 0.04226, "close": 0.04291, "volume": 2143378.95, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 0.04264, "high": 0.04286, "low": 0.04231, "close": 0.04238, "volume": 79522.35, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 0.04234, "high": 0.04245, "low": 0.04229, "close": 0.04241, "volume": 695102.09, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 0.04255, "high": 0.04258, "low": 0.04208, "close": 0.04212, "volume": 690739.57, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 0.04212, "high": 0.04236, "low": 0.04212, "close": 0.04212, "volume": 1954974.09, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 0.04215, "high": 0.04273, "low": 0.04212, "close": 0.04219, "volume": 557476.52, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 0.04214, "high": 0.04221, "low": 0.0416, "close": 0.04188, "volume": 1993468.93, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 0.04188, "high": 0.04188, "low": 0.04109, "close": 0.04109, "volume": 2418687.72, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 0.04105, "high": 0.04161, "low": 0.04076, "close": 0.0415, "volume": 363996.29, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 0.04131, "high": 0.04197, "low": 0.04091, "close": 0.04197, "volume": 72065.68, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 0.04166, "high": 0.04199, "low": 0.04126, "close": 0.04173, "volume": 50520.86, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 0.04163, "high": 0.04207, "low": 0.04139, "close": 0.042, "volume": 278156.31, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 0.04195, "high": 0.04229, "low": 0.0418, "close": 0.04229, "volume": 33905.82, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 0.04215, "high": 0.04215, "low": 0.042, "close": 0.04203, "volume": 47024.19, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 0.04188, "high": 0.04191, "low": 0.04151, "close": 0.04151, "volume": 938.19, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 0.04162, "high": 0.04171, "low": 0.04076, "close": 0.04113, "volume": 81528.68, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 0.04089, "high": 0.04113, "low": 0.04066, "close": 0.04077, "volume": 63762.29, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 0.04074, "high": 0.04175, "low": 0.04074, "close": 0.04125, "volume": 125598.98, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 0.04116, "high": 0.04175, "low": 0.04116, "close": 0.04132, "volume": 46692.28, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 0.04133, "high": 0.04153, "low": 0.04055, "close": 0.04139, "volume": 287530.52, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 0.0415, "high": 0.0415, "low": 0.04024, "close": 0.04029, "volume": 187130.63, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 0.04033, "high": 0.0406, "low": 0.03939, "close": 0.03946, "volume": 507995.97, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 0.03978, "high": 0.04, "low": 0.03916, "close": 0.04, "volume": 1748359.87, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 0.04, "high": 0.0404, "low": 0.03939, "close": 0.03946, "volume": 384647.41, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 0.03947, "high": 0.03968, "low": 0.039, "close": 0.03954, "volume": 199755.34, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 0.03961, "high": 0.03973, "low": 0.039, "close": 0.03917, "volume": 411074.34, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 0.03901, "high": 0.0398, "low": 0.03901, "close": 0.03949, "volume": 44913.42, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 0.03968, "high": 0.04042, "low": 0.03968, "close": 0.04027, "volume": 64668.83, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 0.04023, "high": 0.0415, "low": 0.0402, "close": 0.04092, "volume": 800793.99, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 0.04092, "high": 0.04093, "low": 0.04021, "close": 0.04067, "volume": 89582.68, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 0.04089, "high": 0.0413, "low": 0.039, "close": 0.04062, "volume": 1164653.87, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 0.04069, "high": 0.041, "low": 0.03966, "close": 0.03982, "volume": 403298.09, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 0.0397, "high": 0.0397, "low": 0.03843, "close": 0.03889, "volume": 435635.3, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 0.03899, "high": 0.04053, "low": 0.03868, "close": 0.03992, "volume": 288913.8, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 0.03992, "high": 0.04025, "low": 0.03858, "close": 0.04012, "volume": 356342.91, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 0.03992, "high": 0.04059, "low": 0.03937, "close": 0.03937, "volume": 193996.39, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 0.03965, "high": 0.03979, "low": 0.03868, "close": 0.03895, "volume": 336680.93, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 0.03886, "high": 0.03923, "low": 0.0382, "close": 0.0382, "volume": 957249.57, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 0.0382, "high": 0.03965, "low": 0.03727, "close": 0.03965, "volume": 2044207.42, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 0.03932, "high": 0.03932, "low": 0.0371, "close": 0.0371, "volume": 112543.84, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 0.03742, "high": 0.03801, "low": 0.03669, "close": 0.03794, "volume": 1538546.41, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 0.03773, "high": 0.03776, "low": 0.03685, "close": 0.0375, "volume": 154121.8, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 0.0375, "high": 0.03873, "low": 0.03699, "close": 0.03845, "volume": 256198.22, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 0.03839, "high": 0.03939, "low": 0.03837, "close": 0.03901, "volume": 251840.72, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 0.03901, "high": 0.03919, "low": 0.03857, "close": 0.03894, "volume": 573011.26, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 0.03863, "high": 0.03939, "low": 0.03821, "close": 0.0391, "volume": 229214.38, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 0.03909, "high": 0.04044, "low": 0.03886, "close": 0.04032, "volume": 1489007.43, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 0.04032, "high": 0.04086, "low": 0.04007, "close": 0.04031, "volume": 2068510.32, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 0.04042, "high": 0.04064, "low": 0.04007, "close": 0.04028, "volume": 394733.13, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 0.04029, "high": 0.0404, "low": 0.03992, "close": 0.04017, "volume": 961386.64, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 0.04016, "high": 0.04066, "low": 0.04005, "close": 0.04007, "volume": 209011.28, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 0.04007, "high": 0.04009, "low": 0.03932, "close": 0.03932, "volume": 64417.33, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 0.03956, "high": 0.03956, "low": 0.03872, "close": 0.03942, "volume": 412915.23, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 0.03932, "high": 0.03932, "low": 0.03736, "close": 0.03794, "volume": 128621.87, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 0.038, "high": 0.03817, "low": 0.03725, "close": 0.03787, "volume": 95799.25, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 0.03775, "high": 0.03886, "low": 0.03775, "close": 0.03869, "volume": 540731.89, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 0.03879, "high": 0.03879, "low": 0.03776, "close": 0.03794, "volume": 285744.97, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 0.03785, "high": 0.03899, "low": 0.0377, "close": 0.03894, "volume": 265843.3, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 0.03897, "high": 0.03922, "low": 0.03791, "close": 0.03791, "volume": 187693.84, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 0.03817, "high": 0.0382, "low": 0.03712, "close": 0.03763, "volume": 77049.24, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 0.03771, "high": 0.03786, "low": 0.03667, "close": 0.03783, "volume": 562675.29, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 0.03757, "high": 0.03845, "low": 0.03749, "close": 0.0383, "volume": 13406.51, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 0.0382, "high": 0.03956, "low": 0.03775, "close": 0.03937, "volume": 392756.33, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 0.03932, "high": 0.03956, "low": 0.03857, "close": 0.03886, "volume": 10015.59, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 0.03909, "high": 0.03934, "low": 0.03886, "close": 0.03927, "volume": 26102.44, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 0.03909, "high": 0.03932, "low": 0.03898, "close": 0.03918, "volume": 8761.27, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 0.0395, "high": 0.04012, "low": 0.03933, "close": 0.0398, "volume": 27381.79, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 0.03974, "high": 0.04035, "low": 0.03974, "close": 0.04004, "volume": 49970.1, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 0.04004, "high": 0.04004, "low": 0.0395, "close": 0.03954, "volume": 22092.04, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 0.0395, "high": 0.0398, "low": 0.03737, "close": 0.03969, "volume": 147313.93, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 0.03972, "high": 0.03987, "low": 0.03852, "close": 0.03915, "volume": 154674.56, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 0.03891, "high": 0.03928, "low": 0.03756, "close": 0.03863, "volume": 127773.33, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 0.03863, "high": 0.03973, "low": 0.03863, "close": 0.03968, "volume": 159209.58, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 0.0398, "high": 0.0415, "low": 0.0398, "close": 0.04103, "volume": 3250640.76, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 0.04113, "high": 0.04158, "low": 0.0408, "close": 0.04158, "volume": 350178.07, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 0.04128, "high": 0.0423, "low": 0.04108, "close": 0.042, "volume": 206967.09, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 0.04213, "high": 0.04238, "low": 0.04153, "close": 0.04214, "volume": 171754.31, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 0.04213, "high": 0.04244, "low": 0.04151, "close": 0.04234, "volume": 140646.63, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 0.042, "high": 0.04242, "low": 0.0418, "close": 0.04242, "volume": 82972.92, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 0.04213, "high": 0.04273, "low": 0.04177, "close": 0.04272, "volume": 45058.67, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 0.04263, "high": 0.04263, "low": 0.04179, "close": 0.04234, "volume": 62107.17, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 0.04211, "high": 0.04249, "low": 0.04151, "close": 0.04213, "volume": 180480.02, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 0.04225, "high": 0.04236, "low": 0.0415, "close": 0.04175, "volume": 162579.41, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 0.04175, "high": 0.04192, "low": 0.04143, "close": 0.04143, "volume": 341847.83, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 0.0413, "high": 0.04154, "low": 0.04084, "close": 0.04154, "volume": 73912.18, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 0.04159, "high": 0.04177, "low": 0.0413, "close": 0.04158, "volume": 8511.65, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 0.04175, "high": 0.04193, "low": 0.04163, "close": 0.04163, "volume": 15213.13, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 0.04188, "high": 0.04201, "low": 0.04164, "close": 0.04201, "volume": 3343.12, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 0.04208, "high": 0.04213, "low": 0.04155, "close": 0.04188, "volume": 57635.59, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 0.04188, "high": 0.04213, "low": 0.04188, "close": 0.04196, "volume": 12507.87, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 0.04196, "high": 0.04198, "low": 0.04167, "close": 0.04195, "volume": 25930.77, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 0.04184, "high": 0.04216, "low": 0.04155, "close": 0.04165, "volume": 188812.79, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 0.04188, "high": 0.04209, "low": 0.04145, "close": 0.04154, "volume": 72458.14, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 0.04186, "high": 0.04206, "low": 0.04167, "close": 0.04172, "volume": 76132.89, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 0.04163, "high": 0.04163, "low": 0.04104, "close": 0.0415, "volume": 69137.15, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 0.04127, "high": 0.04201, "low": 0.04104, "close": 0.04164, "volume": 30505.13, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 0.042, "high": 0.04224, "low": 0.04122, "close": 0.04147, "volume": 213447.62, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 0.0415, "high": 0.0415, "low": 0.04043, "close": 0.04082, "volume": 658952.15, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 0.04089, "high": 0.04145, "low": 0.04082, "close": 0.0412, "volume": 29207.43, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 0.04106, "high": 0.04187, "low": 0.04089, "close": 0.04109, "volume": 65579.28, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 0.0415, "high": 0.0416, "low": 0.04101, "close": 0.0415, "volume": 11028.47, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 0.04161, "high": 0.04168, "low": 0.0413, "close": 0.04152, "volume": 128773.25, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 0.04139, "high": 0.04153, "low": 0.04037, "close": 0.04152, "volume": 88288.99, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 0.04154, "high": 0.04209, "low": 0.04104, "close": 0.04163, "volume": 71792.71, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 0.04147, "high": 0.04163, "low": 0.04086, "close": 0.04101, "volume": 100925.03, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 0.04114, "high": 0.04114, "low": 0.04058, "close": 0.0411, "volume": 36679.7, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 0.04113, "high": 0.04197, "low": 0.04111, "close": 0.04187, "volume": 147910.85, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 0.04187, "high": 0.04196, "low": 0.0416, "close": 0.04196, "volume": 68650.66, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 0.04163, "high": 0.04195, "low": 0.04077, "close": 0.04195, "volume": 739248.13, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 0.04195, "high": 0.04242, "low": 0.04148, "close": 0.04233, "volume": 823900.93, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 0.04238, "high": 0.04238, "low": 0.04213, "close": 0.04216, "volume": 1142.07, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 0.04203, "high": 0.04203, "low": 0.04175, "close": 0.04175, "volume": 12749.96, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 0.04176, "high": 0.04202, "low": 0.04143, "close": 0.04143, "volume": 32340.09, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 0.04161, "high": 0.04161, "low": 0.04076, "close": 0.04076, "volume": 250364.51, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 0.04068, "high": 0.04109, "low": 0.03854, "close": 0.04036, "volume": 373726.2, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 0.04033, "high": 0.04112, "low": 0.04022, "close": 0.04081, "volume": 45640.43, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 0.04052, "high": 0.04073, "low": 0.03956, "close": 0.03956, "volume": 318371.59, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 0.0398, "high": 0.03994, "low": 0.0393, "close": 0.03968, "volume": 102423.05, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 0.0398, "high": 0.04088, "low": 0.0398, "close": 0.04056, "volume": 59997.56, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 0.04028, "high": 0.04029, "low": 0.03969, "close": 0.03995, "volume": 81977.77, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 0.04001, "high": 0.04039, "low": 0.03994, "close": 0.0402, "volume": 223659.15, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 0.0401, "high": 0.04016, "low": 0.03932, "close": 0.04004, "volume": 125812.65, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 0.0398, "high": 0.04004, "low": 0.0395, "close": 0.04004, "volume": 107305.58, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 0.04004, "high": 0.04004, "low": 0.0395, "close": 0.0398, "volume": 6120.32, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 0.03958, "high": 0.03968, "low": 0.0393, "close": 0.03968, "volume": 30068.19, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 0.03964, "high": 0.04068, "low": 0.0393, "close": 0.03976, "volume": 149907.51, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 0.03963, "high": 0.04045, "low": 0.03957, "close": 0.04045, "volume": 142662.03, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 0.04016, "high": 0.0402, "low": 0.04008, "close": 0.04008, "volume": 60676.51, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 0.04019, "high": 0.0408, "low": 0.04019, "close": 0.04053, "volume": 23438.38, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 0.04053, "high": 0.04085, "low": 0.04006, "close": 0.04052, "volume": 18844.94, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 0.04029, "high": 0.0404, "low": 0.0397, "close": 0.04028, "volume": 41184.96, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 0.04005, "high": 0.04066, "low": 0.04005, "close": 0.0404, "volume": 15350.75, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 0.04034, "high": 0.04045, "low": 0.0403, "close": 0.0404, "volume": 22060.5, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 0.04043, "high": 0.04074, "low": 0.04043, "close": 0.04074, "volume": 7854.55, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 0.04074, "high": 0.04113, "low": 0.04009, "close": 0.04089, "volume": 42430.04, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 0.04092, "high": 0.04119, "low": 0.04044, "close": 0.04089, "volume": 183404.25, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 0.0409, "high": 0.0409, "low": 0.04025, "close": 0.04074, "volume": 29095.41, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 0.04089, "high": 0.04113, "low": 0.04025, "close": 0.04111, "volume": 23421.43, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 0.04097, "high": 0.04119, "low": 0.04077, "close": 0.04119, "volume": 32649.39, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 0.04125, "high": 0.04138, "low": 0.04049, "close": 0.04138, "volume": 12512.89, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 0.04111, "high": 0.04129, "low": 0.04089, "close": 0.04116, "volume": 5667.09, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 0.04133, "high": 0.04163, "low": 0.04048, "close": 0.04143, "volume": 163742.9, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 0.04133, "high": 0.04168, "low": 0.04117, "close": 0.04168, "volume": 349331.18, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 0.04161, "high": 0.04177, "low": 0.04129, "close": 0.04153, "volume": 32575.68, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 0.04157, "high": 0.04193, "low": 0.04141, "close": 0.04193, "volume": 38710.23, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 0.04193, "high": 0.042, "low": 0.04114, "close": 0.04152, "volume": 311624.63, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 0.04188, "high": 0.042, "low": 0.04112, "close": 0.04112, "volume": 59815.75, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 0.0415, "high": 0.04162, "low": 0.04087, "close": 0.04157, "volume": 18840.18, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 0.04139, "high": 0.0415, "low": 0.04068, "close": 0.0415, "volume": 260497.58, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 0.0415, "high": 0.04154, "low": 0.04125, "close": 0.04134, "volume": 16294.45, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 0.04137, "high": 0.04146, "low": 0.04077, "close": 0.04103, "volume": 294838.19, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 0.0411, "high": 0.04185, "low": 0.04071, "close": 0.04185, "volume": 93597.42, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 0.04177, "high": 0.04188, "low": 0.04155, "close": 0.04174, "volume": 41704.53, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 0.04166, "high": 0.04168, "low": 0.04151, "close": 0.04164, "volume": 21585.99, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 0.0415, "high": 0.0415, "low": 0.04113, "close": 0.04113, "volume": 7060.91, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 0.04114, "high": 0.04125, "low": 0.04089, "close": 0.04125, "volume": 14982.09, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 0.04139, "high": 0.04163, "low": 0.04139, "close": 0.04139, "volume": 11744.65, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 0.04134, "high": 0.04134, "low": 0.04113, "close": 0.04113, "volume": 3460.69, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 0.04133, "high": 0.04147, "low": 0.04115, "close": 0.04147, "volume": 5523.28, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 0.0415, "high": 0.04164, "low": 0.0415, "close": 0.04164, "volume": 5046.26, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 0.04175, "high": 0.04186, "low": 0.04087, "close": 0.04153, "volume": 5193.21, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 0.04156, "high": 0.04176, "low": 0.04084, "close": 0.04172, "volume": 21946.21, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 0.04159, "high": 0.04174, "low": 0.04148, "close": 0.04174, "volume": 3346.76, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 0.04175, "high": 0.04207, "low": 0.0415, "close": 0.04199, "volume": 18248.28, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 0.04178, "high": 0.04188, "low": 0.04092, "close": 0.04167, "volume": 117826.68, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 0.04139, "high": 0.04196, "low": 0.04092, "close": 0.04186, "volume": 31830.17, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 0.04186, "high": 0.04186, "low": 0.04092, "close": 0.04168, "volume": 266721.59, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 0.04168, "high": 0.04169, "low": 0.041, "close": 0.04149, "volume": 101013.13, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 0.04125, "high": 0.04129, "low": 0.04058, "close": 0.04125, "volume": 223618.34, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 0.04139, "high": 0.04175, "low": 0.04103, "close": 0.04165, "volume": 100250.3, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 0.04126, "high": 0.04188, "low": 0.04126, "close": 0.04188, "volume": 693616.57, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 0.04164, "high": 0.0424, "low": 0.041, "close": 0.04221, "volume": 1135179.3, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 0.04225, "high": 0.04264, "low": 0.04197, "close": 0.0425, "volume": 167664.85, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 0.04259, "high": 0.04259, "low": 0.04169, "close": 0.042, "volume": 55478.1, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 0.04179, "high": 0.04265, "low": 0.04179, "close": 0.0425, "volume": 93598.04, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 0.04226, "high": 0.04259, "low": 0.04152, "close": 0.04239, "volume": 52882.56, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 0.0425, "high": 0.04289, "low": 0.04169, "close": 0.0425, "volume": 285156.54, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 0.04259, "high": 0.04293, "low": 0.0417, "close": 0.04293, "volume": 125060.78, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 0.04293, "high": 0.04306, "low": 0.04214, "close": 0.04299, "volume": 99139.9, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 0.04277, "high": 0.043, "low": 0.04228, "close": 0.043, "volume": 34974.56, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 0.043, "high": 0.0432, "low": 0.043, "close": 0.0432, "volume": 16954.11, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 0.04304, "high": 0.04311, "low": 0.04295, "close": 0.04306, "volume": 10944.96, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 0.04289, "high": 0.04289, "low": 0.0421, "close": 0.04238, "volume": 321391.8, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 0.04259, "high": 0.04318, "low": 0.04259, "close": 0.04291, "volume": 14349.76, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 0.04291, "high": 0.04322, "low": 0.04289, "close": 0.04322, "volume": 19307.18, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 0.04322, "high": 0.04345, "low": 0.04279, "close": 0.04315, "volume": 148278.18, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 0.0432, "high": 0.0432, "low": 0.04271, "close": 0.04281, "volume": 117086.72, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 0.04281, "high": 0.04302, "low": 0.04238, "close": 0.04289, "volume": 54498.24, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 0.04299, "high": 0.04325, "low": 0.0425, "close": 0.04291, "volume": 36871.15, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 0.04325, "high": 0.04419, "low": 0.04261, "close": 0.04393, "volume": 485927.07, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 0.04417, "high": 0.0444, "low": 0.04355, "close": 0.04431, "volume": 173906.24, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 0.04429, "high": 0.04454, "low": 0.04354, "close": 0.04419, "volume": 75601.31, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 0.04421, "high": 0.04484, "low": 0.04321, "close": 0.0448, "volume": 315175.99, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 0.04477, "high": 0.04477, "low": 0.04406, "close": 0.04473, "volume": 154720.49, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 0.04476, "high": 0.045, "low": 0.04432, "close": 0.045, "volume": 428118.86, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 0.04507, "high": 0.04513, "low": 0.04459, "close": 0.04483, "volume": 70122.14, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 0.04476, "high": 0.04476, "low": 0.04409, "close": 0.04447, "volume": 112048.86, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 0.04462, "high": 0.04469, "low": 0.04433, "close": 0.04465, "volume": 92061.17, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 0.04449, "high": 0.04484, "low": 0.044, "close": 0.04476, "volume": 373294.36, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 0.04474, "high": 0.04515, "low": 0.04409, "close": 0.04502, "volume": 1304927.78, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 0.045, "high": 0.04541, "low": 0.04491, "close": 0.04541, "volume": 247384.39, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 0.04519, "high": 0.04542, "low": 0.04509, "close": 0.04542, "volume": 84939.67, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 0.04536, "high": 0.04536, "low": 0.04512, "close": 0.04514, "volume": 96623.5, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 0.04509, "high": 0.04528, "low": 0.04493, "close": 0.04526, "volume": 100387.35, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 0.04529, "high": 0.04549, "low": 0.044, "close": 0.04535, "volume": 353772.24, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 0.04535, "high": 0.04558, "low": 0.04513, "close": 0.04558, "volume": 38120.6, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 0.04559, "high": 0.04559, "low": 0.04515, "close": 0.04525, "volume": 4990.99, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 0.04515, "high": 0.04567, "low": 0.04508, "close": 0.04567, "volume": 15639.48, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 0.04568, "high": 0.04587, "low": 0.04558, "close": 0.04558, "volume": 377749.29, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 0.04558, "high": 0.04596, "low": 0.04504, "close": 0.04596, "volume": 43496.36, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 0.04598, "high": 0.04609, "low": 0.0456, "close": 0.04582, "volume": 243726.28, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 0.0461, "high": 0.04632, "low": 0.04546, "close": 0.04589, "volume": 111651.26, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 0.04582, "high": 0.04601, "low": 0.04512, "close": 0.04529, "volume": 162036.52, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 0.04527, "high": 0.05024, "low": 0.04377, "close": 0.04506, "volume": 1519628.05, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 0.04512, "high": 0.04512, "low": 0.04419, "close": 0.04463, "volume": 62883.36, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 0.04486, "high": 0.04486, "low": 0.04376, "close": 0.04393, "volume": 60823.4, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 0.04409, "high": 0.04419, "low": 0.04364, "close": 0.04396, "volume": 238380.29, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 0.0441, "high": 0.0447, "low": 0.04363, "close": 0.04426, "volume": 125713.95, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 0.04421, "high": 0.04431, "low": 0.04378, "close": 0.04387, "volume": 158957.33, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 0.04419, "high": 0.04439, "low": 0.04419, "close": 0.04425, "volume": 30569.99, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 0.04437, "high": 0.04455, "low": 0.04356, "close": 0.04442, "volume": 296639.53, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 0.04447, "high": 0.04474, "low": 0.04411, "close": 0.04474, "volume": 85811.92, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 0.04483, "high": 0.04508, "low": 0.04456, "close": 0.04499, "volume": 129260.65, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 0.04499, "high": 0.04522, "low": 0.04414, "close": 0.04521, "volume": 117437.46, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 0.04521, "high": 0.04539, "low": 0.04448, "close": 0.04504, "volume": 40213.98, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 0.04503, "high": 0.04503, "low": 0.04467, "close": 0.0448, "volume": 37441.98, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 0.04484, "high": 0.04484, "low": 0.04413, "close": 0.04446, "volume": 58232.53, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 0.04458, "high": 0.04459, "low": 0.04378, "close": 0.04446, "volume": 51069.01, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 0.04419, "high": 0.0446, "low": 0.04372, "close": 0.04372, "volume": 188505.22, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 0.04406, "high": 0.04432, "low": 0.04357, "close": 0.04413, "volume": 44658.04, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 0.04413, "high": 0.04413, "low": 0.04341, "close": 0.04367, "volume": 90198.64, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 0.04379, "high": 0.04385, "low": 0.04323, "close": 0.04323, "volume": 27034.51, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 0.04325, "high": 0.04406, "low": 0.04313, "close": 0.04392, "volume": 29439.81, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 0.04406, "high": 0.04444, "low": 0.04406, "close": 0.04407, "volume": 68641.93, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 0.04406, "high": 0.04649, "low": 0.04406, "close": 0.04619, "volume": 231660.02, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 0.04622, "high": 0.04622, "low": 0.04487, "close": 0.04536, "volume": 14080.44, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 0.04567, "high": 0.04599, "low": 0.04462, "close": 0.0449, "volume": 357773.17, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 0.04463, "high": 0.04511, "low": 0.04335, "close": 0.04511, "volume": 402710.44, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 0.04512, "high": 0.04523, "low": 0.04367, "close": 0.04367, "volume": 48424.51, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 0.04364, "high": 0.04445, "low": 0.04363, "close": 0.044, "volume": 120809.72, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 0.04404, "high": 0.0442, "low": 0.04387, "close": 0.04387, "volume": 287863.97, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 0.04394, "high": 0.04412, "low": 0.04303, "close": 0.04308, "volume": 64854.88, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 0.04311, "high": 0.04379, "low": 0.04311, "close": 0.04367, "volume": 632434.76, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 0.04369, "high": 0.04419, "low": 0.04369, "close": 0.04414, "volume": 60907.15, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 0.04419, "high": 0.04486, "low": 0.04388, "close": 0.0444, "volume": 71444.38, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 0.04431, "high": 0.0447, "low": 0.04427, "close": 0.04445, "volume": 136017.92, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 0.04453, "high": 0.04474, "low": 0.04384, "close": 0.04421, "volume": 51075.53, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 0.04425, "high": 0.04485, "low": 0.04359, "close": 0.04452, "volume": 234259.75, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 0.04426, "high": 0.04427, "low": 0.04312, "close": 0.04367, "volume": 199958.75, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 0.04379, "high": 0.04423, "low": 0.043, "close": 0.04366, "volume": 305903.12, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 0.04376, "high": 0.04376, "low": 0.0429, "close": 0.04321, "volume": 80737.09, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 0.04321, "high": 0.04405, "low": 0.0432, "close": 0.04385, "volume": 47005.14, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 0.0439, "high": 0.04393, "low": 0.04377, "close": 0.0438, "volume": 35610.61, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 0.04385, "high": 0.04455, "low": 0.04385, "close": 0.04455, "volume": 35357.59, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 0.04454, "high": 0.04502, "low": 0.04453, "close": 0.04471, "volume": 85384.47, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 0.0446, "high": 0.04479, "low": 0.0446, "close": 0.04474, "volume": 6644.46, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 0.04483, "high": 0.04483, "low": 0.04434, "close": 0.04455, "volume": 3684.98, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 0.04455, "high": 0.04695, "low": 0.04434, "close": 0.04456, "volume": 345154.93, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 0.04458, "high": 0.04494, "low": 0.04454, "close": 0.04458, "volume": 50158.11, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 0.04452, "high": 0.04512, "low": 0.04396, "close": 0.04397, "volume": 95388.81, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 0.04432, "high": 0.04455, "low": 0.04376, "close": 0.04418, "volume": 37270.79, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 0.04418, "high": 0.04509, "low": 0.04416, "close": 0.04485, "volume": 80558.21, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 0.04471, "high": 0.04514, "low": 0.0442, "close": 0.04512, "volume": 222255.49, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 0.04502, "high": 0.04508, "low": 0.04455, "close": 0.04455, "volume": 116088.45, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 0.0446, "high": 0.04554, "low": 0.04457, "close": 0.04548, "volume": 71629.99, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 0.04553, "high": 0.04695, "low": 0.04553, "close": 0.04688, "volume": 445540.2, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 0.047, "high": 0.04709, "low": 0.04622, "close": 0.04658, "volume": 699561.96, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 0.04664, "high": 0.04741, "low": 0.04648, "close": 0.04727, "volume": 252468.23, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 0.04744, "high": 0.04794, "low": 0.04691, "close": 0.04717, "volume": 222994.99, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 0.04705, "high": 0.04705, "low": 0.04645, "close": 0.04666, "volume": 447816.35, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 0.04705, "high": 0.04734, "low": 0.04621, "close": 0.04664, "volume": 174115.44, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 0.04666, "high": 0.04692, "low": 0.04613, "close": 0.04619, "volume": 87444.74, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 0.04612, "high": 0.04625, "low": 0.04576, "close": 0.04588, "volume": 748261.22, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 0.04586, "high": 0.04588, "low": 0.0451, "close": 0.0457, "volume": 418473.03, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 0.04572, "high": 0.04572, "low": 0.04547, "close": 0.04548, "volume": 34030.41, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 0.04555, "high": 0.04581, "low": 0.04539, "close": 0.04554, "volume": 49475.6, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 0.04543, "high": 0.04581, "low": 0.04497, "close": 0.04555, "volume": 104979.6, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 0.04581, "high": 0.04628, "low": 0.04554, "close": 0.04626, "volume": 27356.55, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 0.04608, "high": 0.04608, "low": 0.04512, "close": 0.04512, "volume": 22480.01, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 0.04538, "high": 0.04554, "low": 0.04508, "close": 0.04554, "volume": 14899.91, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 0.0456, "high": 0.0456, "low": 0.04497, "close": 0.04527, "volume": 30671.27, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 0.04521, "high": 0.04588, "low": 0.04519, "close": 0.04588, "volume": 39235.36, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 0.04594, "high": 0.04632, "low": 0.04566, "close": 0.04585, "volume": 178288.37, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 0.04593, "high": 0.04658, "low": 0.04593, "close": 0.04658, "volume": 41815.44, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 0.04661, "high": 0.0495, "low": 0.04576, "close": 0.04705, "volume": 1314536.06, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 0.04714, "high": 0.04724, "low": 0.04661, "close": 0.04666, "volume": 139737.78, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 0.04649, "high": 0.04658, "low": 0.04541, "close": 0.04541, "volume": 192407.46, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 0.04556, "high": 0.04649, "low": 0.045, "close": 0.04575, "volume": 333324.89, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 0.04573, "high": 0.04619, "low": 0.04569, "close": 0.04592, "volume": 142055.42, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 0.04613, "high": 0.04632, "low": 0.04565, "close": 0.04565, "volume": 69889.62, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 0.04574, "high": 0.04618, "low": 0.0457, "close": 0.0461, "volume": 48368.17, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 0.04595, "high": 0.04628, "low": 0.04595, "close": 0.04628, "volume": 127773.58, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 0.046, "high": 0.04604, "low": 0.04521, "close": 0.04594, "volume": 97458.85, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 0.04603, "high": 0.04678, "low": 0.04592, "close": 0.04678, "volume": 86363.78, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 0.04679, "high": 0.04748, "low": 0.04651, "close": 0.04705, "volume": 106267.29, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 0.04705, "high": 0.04705, "low": 0.04635, "close": 0.04646, "volume": 36244.14, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 0.0464, "high": 0.04662, "low": 0.04617, "close": 0.04626, "volume": 66108.59, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 0.04626, "high": 0.04645, "low": 0.04552, "close": 0.04622, "volume": 196824.06, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 0.04636, "high": 0.04636, "low": 0.04581, "close": 0.04582, "volume": 13588.98, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 0.04585, "high": 0.04616, "low": 0.04568, "close": 0.04616, "volume": 183912.62, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 0.04622, "high": 0.04645, "low": 0.04596, "close": 0.04596, "volume": 49903.14, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 0.04601, "high": 0.04601, "low": 0.04562, "close": 0.04577, "volume": 12602.74, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 0.04574, "high": 0.04574, "low": 0.04555, "close": 0.04558, "volume": 25756.32, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 0.04554, "high": 0.04581, "low": 0.0454, "close": 0.04554, "volume": 23389.12, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 0.0456, "high": 0.04585, "low": 0.0456, "close": 0.04585, "volume": 34207.91, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 0.04568, "high": 0.04568, "low": 0.04554, "close": 0.04554, "volume": 2249.12, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 0.04562, "high": 0.04581, "low": 0.04562, "close": 0.04581, "volume": 3008.04, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 0.04585, "high": 0.04589, "low": 0.04574, "close": 0.04589, "volume": 21090.42, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 0.0457, "high": 0.04581, "low": 0.04559, "close": 0.04574, "volume": 23121.34, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 0.04559, "high": 0.04592, "low": 0.04547, "close": 0.04547, "volume": 8893.35, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 0.04552, "high": 0.04594, "low": 0.04552, "close": 0.04571, "volume": 10520.32, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 0.04567, "high": 0.04567, "low": 0.04486, "close": 0.04539, "volume": 279687.97, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 0.04529, "high": 0.04548, "low": 0.04474, "close": 0.04539, "volume": 67533.14, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 0.04536, "high": 0.04554, "low": 0.0452, "close": 0.04525, "volume": 32584.18, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 0.0455, "high": 0.0455, "low": 0.04494, "close": 0.04539, "volume": 122798.03, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 0.04526, "high": 0.04545, "low": 0.0452, "close": 0.0452, "volume": 26243.72, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 0.04517, "high": 0.04517, "low": 0.0447, "close": 0.04486, "volume": 253566.02, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 0.04481, "high": 0.045, "low": 0.04473, "close": 0.04479, "volume": 145715.86, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 0.04476, "high": 0.045, "low": 0.0446, "close": 0.0449, "volume": 88378.62, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 0.04476, "high": 0.04494, "low": 0.04471, "close": 0.04482, "volume": 18988.0, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 0.04489, "high": 0.04511, "low": 0.04464, "close": 0.04492, "volume": 188267.49, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 0.04491, "high": 0.04499, "low": 0.04464, "close": 0.04467, "volume": 55941.11, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 0.04468, "high": 0.04473, "low": 0.04444, "close": 0.04451, "volume": 37001.45, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 0.04466, "high": 0.04491, "low": 0.04448, "close": 0.04491, "volume": 29025.59, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 0.04491, "high": 0.04585, "low": 0.04484, "close": 0.04585, "volume": 96542.93, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 0.04594, "high": 0.04602, "low": 0.04554, "close": 0.04554, "volume": 19497.03, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 0.04555, "high": 0.04573, "low": 0.04549, "close": 0.04573, "volume": 3606.34, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 0.04558, "high": 0.0458, "low": 0.04556, "close": 0.04575, "volume": 495861.24, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 0.04545, "high": 0.04569, "low": 0.04545, "close": 0.04551, "volume": 125771.39, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 0.04545, "high": 0.04554, "low": 0.04528, "close": 0.04528, "volume": 21574.91, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 0.04534, "high": 0.04545, "low": 0.04534, "close": 0.04545, "volume": 7047.13, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 0.04545, "high": 0.04567, "low": 0.0454, "close": 0.04551, "volume": 17155.98, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 0.04574, "high": 0.04622, "low": 0.04574, "close": 0.04599, "volume": 444309.8, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 0.04622, "high": 0.04691, "low": 0.0462, "close": 0.04622, "volume": 76597.83, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 0.04609, "high": 0.04628, "low": 0.04585, "close": 0.04585, "volume": 12067.91, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 0.04609, "high": 0.04636, "low": 0.04592, "close": 0.04592, "volume": 7982.77, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 0.04605, "high": 0.04615, "low": 0.0454, "close": 0.046, "volume": 216561.33, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 0.04613, "high": 0.04636, "low": 0.0455, "close": 0.04636, "volume": 104951.76, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 0.04609, "high": 0.04636, "low": 0.04594, "close": 0.04609, "volume": 6650.51, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 0.0462, "high": 0.04627, "low": 0.04551, "close": 0.04592, "volume": 228366.31, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 0.04596, "high": 0.04597, "low": 0.04557, "close": 0.04565, "volume": 92460.69, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 0.04562, "high": 0.04609, "low": 0.04561, "close": 0.04586, "volume": 52931.34, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 0.04582, "high": 0.04618, "low": 0.0458, "close": 0.04618, "volume": 114800.76, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 0.04602, "high": 0.04684, "low": 0.04601, "close": 0.04679, "volume": 80937.69, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 0.04685, "high": 0.04715, "low": 0.04638, "close": 0.047, "volume": 206402.19, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 0.04712, "high": 0.04712, "low": 0.0467, "close": 0.047, "volume": 37264.05, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 0.04686, "high": 0.04692, "low": 0.04624, "close": 0.04688, "volume": 70012.87, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 0.047, "high": 0.04741, "low": 0.04665, "close": 0.04739, "volume": 290488.8, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 0.04733, "high": 0.04746, "low": 0.04459, "close": 0.04499, "volume": 210391.39, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 0.04499, "high": 0.04617, "low": 0.04471, "close": 0.04581, "volume": 286839.61, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 0.04609, "high": 0.04648, "low": 0.04592, "close": 0.04648, "volume": 36032.72, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 0.04632, "high": 0.04632, "low": 0.04527, "close": 0.04527, "volume": 14132.13, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 0.04532, "high": 0.04554, "low": 0.04473, "close": 0.04473, "volume": 123007.93, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 0.04486, "high": 0.04499, "low": 0.04457, "close": 0.04499, "volume": 43138.0, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 0.04492, "high": 0.04513, "low": 0.04454, "close": 0.04454, "volume": 506286.69, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 0.04476, "high": 0.04587, "low": 0.04474, "close": 0.04587, "volume": 169297.55, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 0.04586, "high": 0.04595, "low": 0.04527, "close": 0.04553, "volume": 10937.14, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 0.04548, "high": 0.04548, "low": 0.04388, "close": 0.04401, "volume": 141366.67, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 0.04393, "high": 0.04424, "low": 0.043, "close": 0.04341, "volume": 513413.83, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 0.04327, "high": 0.04378, "low": 0.04323, "close": 0.04337, "volume": 92998.62, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 0.04337, "high": 0.04361, "low": 0.0431, "close": 0.04357, "volume": 122404.32, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 0.04327, "high": 0.04351, "low": 0.04315, "close": 0.04328, "volume": 32206.49, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 0.04344, "high": 0.04436, "low": 0.04344, "close": 0.0443, "volume": 271570.98, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 0.04425, "high": 0.04441, "low": 0.04405, "close": 0.04441, "volume": 21432.8, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 0.04407, "high": 0.04446, "low": 0.04379, "close": 0.04419, "volume": 53396.59, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 0.04432, "high": 0.04448, "low": 0.04432, "close": 0.04439, "volume": 8766.94, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 0.04452, "high": 0.04453, "low": 0.04436, "close": 0.04437, "volume": 231147.45, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 0.04433, "high": 0.04433, "low": 0.04354, "close": 0.0437, "volume": 56955.12, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 0.04379, "high": 0.04407, "low": 0.04372, "close": 0.04372, "volume": 124170.61, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 0.04377, "high": 0.04377, "low": 0.04137, "close": 0.04223, "volume": 273179.92, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 0.04223, "high": 0.04263, "low": 0.04167, "close": 0.04176, "volume": 662565.99, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 0.042, "high": 0.04213, "low": 0.04163, "close": 0.04171, "volume": 145667.24, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 0.04164, "high": 0.042, "low": 0.04137, "close": 0.042, "volume": 24797.45, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 0.04213, "high": 0.04242, "low": 0.04189, "close": 0.04242, "volume": 140653.51, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 0.04213, "high": 0.04229, "low": 0.042, "close": 0.04201, "volume": 15027.14, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 0.04204, "high": 0.04204, "low": 0.04108, "close": 0.04111, "volume": 53691.72, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 0.04101, "high": 0.04154, "low": 0.04075, "close": 0.0415, "volume": 61710.23, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 0.04125, "high": 0.04125, "low": 0.04046, "close": 0.04091, "volume": 115898.68, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 0.04113, "high": 0.04125, "low": 0.04029, "close": 0.041, "volume": 72032.18, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 0.04101, "high": 0.04133, "low": 0.04067, "close": 0.04067, "volume": 46666.72, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 0.0408, "high": 0.0408, "low": 0.0402, "close": 0.04059, "volume": 155307.27, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 0.04076, "high": 0.04163, "low": 0.04069, "close": 0.04143, "volume": 272015.79, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 0.04145, "high": 0.04179, "low": 0.04084, "close": 0.04084, "volume": 254617.37, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 0.04076, "high": 0.0415, "low": 0.04048, "close": 0.04132, "volume": 199422.85, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 0.04129, "high": 0.04163, "low": 0.04125, "close": 0.04128, "volume": 112942.0, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 0.0415, "high": 0.0415, "low": 0.04097, "close": 0.0414, "volume": 104602.74, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 0.04133, "high": 0.04171, "low": 0.04133, "close": 0.0415, "volume": 165611.19, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 0.04142, "high": 0.0416, "low": 0.04125, "close": 0.04128, "volume": 47085.4, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 0.04116, "high": 0.04145, "low": 0.04089, "close": 0.04099, "volume": 190733.07, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 0.04125, "high": 0.04155, "low": 0.04125, "close": 0.04155, "volume": 18083.01, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 0.0415, "high": 0.0415, "low": 0.04096, "close": 0.04099, "volume": 461106.67, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 0.041, "high": 0.0412, "low": 0.03998, "close": 0.04089, "volume": 2984265.29, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 0.04072, "high": 0.04188, "low": 0.0404, "close": 0.04165, "volume": 1228195.7, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 0.04175, "high": 0.04175, "low": 0.04159, "close": 0.04168, "volume": 117078.54, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 0.0416, "high": 0.04204, "low": 0.04156, "close": 0.04196, "volume": 30994.09, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 0.04207, "high": 0.04225, "low": 0.0419, "close": 0.042, "volume": 117753.94, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 0.04205, "high": 0.04205, "low": 0.04183, "close": 0.04197, "volume": 31564.69, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 0.04213, "high": 0.0431, "low": 0.04213, "close": 0.0429, "volume": 297246.06, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 0.04274, "high": 0.0429, "low": 0.04226, "close": 0.0425, "volume": 115506.99, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 0.04238, "high": 0.04283, "low": 0.04208, "close": 0.04283, "volume": 39014.72, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 0.04289, "high": 0.04302, "low": 0.04274, "close": 0.04287, "volume": 15850.97, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 0.04276, "high": 0.0428, "low": 0.0423, "close": 0.0423, "volume": 9869.13, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 0.04225, "high": 0.04225, "low": 0.04188, "close": 0.04213, "volume": 6556.36, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 0.04213, "high": 0.04213, "low": 0.0414, "close": 0.04141, "volume": 190758.74, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 0.04175, "high": 0.04178, "low": 0.04129, "close": 0.0415, "volume": 138748.48, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 0.04175, "high": 0.0425, "low": 0.04175, "close": 0.04212, "volume": 148042.95, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 0.04207, "high": 0.04207, "low": 0.04145, "close": 0.04145, "volume": 21947.28, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 0.04133, "high": 0.04175, "low": 0.04091, "close": 0.04139, "volume": 1113509.0, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 0.04125, "high": 0.04134, "low": 0.04067, "close": 0.04092, "volume": 218772.27, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 0.04076, "high": 0.04076, "low": 0.04039, "close": 0.04076, "volume": 184883.26, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 0.0406, "high": 0.04062, "low": 0.04053, "close": 0.04062, "volume": 31573.53, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 0.04086, "high": 0.041, "low": 0.04014, "close": 0.04028, "volume": 141487.62, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 0.04016, "high": 0.04064, "low": 0.04, "close": 0.04064, "volume": 44787.42, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 0.04076, "high": 0.04107, "low": 0.04069, "close": 0.04107, "volume": 226556.63, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 0.04101, "high": 0.04117, "low": 0.04089, "close": 0.04089, "volume": 30167.07, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 0.04078, "high": 0.04132, "low": 0.04076, "close": 0.04132, "volume": 59996.37, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 0.04129, "high": 0.04129, "low": 0.04089, "close": 0.04095, "volume": 16220.67, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 0.0409, "high": 0.0409, "low": 0.04025, "close": 0.04056, "volume": 237509.56, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 0.04048, "high": 0.0405, "low": 0.03986, "close": 0.04029, "volume": 208392.63, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 0.04006, "high": 0.04028, "low": 0.03983, "close": 0.04026, "volume": 178651.63, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 0.04019, "high": 0.0404, "low": 0.04019, "close": 0.04035, "volume": 107903.2, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 0.04052, "high": 0.0409, "low": 0.04048, "close": 0.0409, "volume": 7223.84, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 0.0409, "high": 0.04125, "low": 0.0409, "close": 0.04101, "volume": 29951.29, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 0.0411, "high": 0.0415, "low": 0.0411, "close": 0.04138, "volume": 11945.47, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 0.04153, "high": 0.0417, "low": 0.0413, "close": 0.0416, "volume": 23579.59, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 0.04174, "high": 0.04177, "low": 0.04159, "close": 0.04177, "volume": 16463.63, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 0.04174, "high": 0.04179, "low": 0.04153, "close": 0.04176, "volume": 72020.58, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 0.04183, "high": 0.04207, "low": 0.04182, "close": 0.04207, "volume": 7669.12, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 0.04207, "high": 0.04257, "low": 0.042, "close": 0.04226, "volume": 22506.53, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 0.04226, "high": 0.04273, "low": 0.04221, "close": 0.04264, "volume": 279176.62, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 0.04248, "high": 0.04248, "low": 0.0418, "close": 0.04242, "volume": 37717.37, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 0.04235, "high": 0.04264, "low": 0.04201, "close": 0.0423, "volume": 92607.69, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 0.04229, "high": 0.04277, "low": 0.04217, "close": 0.04277, "volume": 19379.82, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 0.04278, "high": 0.043, "low": 0.04183, "close": 0.04225, "volume": 82651.57, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 0.04212, "high": 0.04242, "low": 0.04152, "close": 0.04184, "volume": 216236.66, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 0.04175, "high": 0.04175, "low": 0.04108, "close": 0.04163, "volume": 30665.48, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 0.04163, "high": 0.04163, "low": 0.04065, "close": 0.04125, "volume": 45803.45, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 0.04123, "high": 0.04136, "low": 0.04065, "close": 0.04106, "volume": 104298.87, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 0.04104, "high": 0.04169, "low": 0.04102, "close": 0.04161, "volume": 498144.42, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 0.04175, "high": 0.04187, "low": 0.04091, "close": 0.04187, "volume": 31159.96, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 0.04188, "high": 0.04201, "low": 0.04126, "close": 0.04164, "volume": 28991.36, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 0.04156, "high": 0.04156, "low": 0.04082, "close": 0.04082, "volume": 23286.68, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 0.04082, "high": 0.04141, "low": 0.04064, "close": 0.04141, "volume": 239765.45, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 0.0413, "high": 0.04134, "low": 0.04063, "close": 0.04063, "volume": 65995.68, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 0.04078, "high": 0.04083, "low": 0.04004, "close": 0.04052, "volume": 51131.28, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 0.04047, "high": 0.04064, "low": 0.03983, "close": 0.0404, "volume": 101960.06, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 0.04016, "high": 0.04032, "low": 0.03965, "close": 0.04032, "volume": 33240.59, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 0.04036, "high": 0.04064, "low": 0.04036, "close": 0.0404, "volume": 63803.67, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 0.04028, "high": 0.04028, "low": 0.0398, "close": 0.04001, "volume": 40026.09, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 0.04004, "high": 0.04012, "low": 0.03962, "close": 0.04005, "volume": 11710.46, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 0.0399, "high": 0.0399, "low": 0.0395, "close": 0.0395, "volume": 18700.22, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 0.0395, "high": 0.03973, "low": 0.0389, "close": 0.03973, "volume": 434527.04, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 0.0398, "high": 0.04014, "low": 0.03934, "close": 0.03996, "volume": 76100.03, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 0.04, "high": 0.04057, "low": 0.03945, "close": 0.04048, "volume": 232215.93, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 0.04048, "high": 0.04076, "low": 0.04044, "close": 0.04076, "volume": 907930.85, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 0.04076, "high": 0.04092, "low": 0.04021, "close": 0.04044, "volume": 16143.62, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 0.04064, "high": 0.04076, "low": 0.04007, "close": 0.0401, "volume": 120685.8, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 0.04007, "high": 0.04061, "low": 0.04, "close": 0.04003, "volume": 35579.66, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 0.04028, "high": 0.04076, "low": 0.04028, "close": 0.04059, "volume": 9636.03, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 0.04058, "high": 0.04068, "low": 0.04001, "close": 0.04019, "volume": 34527.94, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 0.04046, "high": 0.04052, "low": 0.04007, "close": 0.04007, "volume": 3529.5, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 0.04007, "high": 0.04061, "low": 0.04004, "close": 0.04034, "volume": 79999.39, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 0.04031, "high": 0.04043, "low": 0.04, "close": 0.04023, "volume": 689569.3, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 0.04019, "high": 0.04068, "low": 0.04, "close": 0.04064, "volume": 94698.14, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 0.04059, "high": 0.04074, "low": 0.03863, "close": 0.04061, "volume": 153524.56, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 0.04043, "high": 0.04044, "low": 0.03982, "close": 0.04044, "volume": 67243.11, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 0.04052, "high": 0.04056, "low": 0.03969, "close": 0.04056, "volume": 84730.54, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 0.0406, "high": 0.04071, "low": 0.038, "close": 0.0403, "volume": 221321.85, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 0.04032, "high": 0.04062, "low": 0.03932, "close": 0.04052, "volume": 111579.59, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 0.0406, "high": 0.04076, "low": 0.0406, "close": 0.04076, "volume": 36847.23, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 0.04083, "high": 0.04083, "low": 0.04005, "close": 0.04005, "volume": 6293.81, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 0.0404, "high": 0.04076, "low": 0.0404, "close": 0.04075, "volume": 641.08, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 0.04076, "high": 0.04089, "low": 0.04053, "close": 0.04081, "volume": 12715.27, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 0.04053, "high": 0.04078, "low": 0.04049, "close": 0.04078, "volume": 1013.91, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 0.04089, "high": 0.04089, "low": 0.04, "close": 0.04076, "volume": 128177.64, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 0.04059, "high": 0.04071, "low": 0.03999, "close": 0.04055, "volume": 17916.84, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 0.04044, "high": 0.04049, "low": 0.04029, "close": 0.04046, "volume": 11777.69, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 0.04049, "high": 0.04065, "low": 0.04049, "close": 0.04065, "volume": 19585.34, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 0.04059, "high": 0.04087, "low": 0.04001, "close": 0.04087, "volume": 95362.46, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 0.04089, "high": 0.04113, "low": 0.04041, "close": 0.04113, "volume": 60050.07, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 0.04109, "high": 0.04136, "low": 0.04042, "close": 0.04103, "volume": 39352.57, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 0.04136, "high": 0.0414, "low": 0.04102, "close": 0.04106, "volume": 10089.75, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 0.04101, "high": 0.04118, "low": 0.04018, "close": 0.04098, "volume": 96424.35, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 0.04104, "high": 0.04113, "low": 0.04025, "close": 0.04113, "volume": 64423.11, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 0.04114, "high": 0.04122, "low": 0.04078, "close": 0.04122, "volume": 3622.13, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 0.04089, "high": 0.04153, "low": 0.0366, "close": 0.04153, "volume": 700623.48, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 0.04153, "high": 0.04199, "low": 0.04114, "close": 0.0415, "volume": 20082.59, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 0.0415, "high": 0.04181, "low": 0.04088, "close": 0.04181, "volume": 106831.82, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 0.04181, "high": 0.042, "low": 0.04151, "close": 0.04199, "volume": 229234.93, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 0.04199, "high": 0.04199, "low": 0.04132, "close": 0.04178, "volume": 33025.53, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 0.04178, "high": 0.04179, "low": 0.04139, "close": 0.04175, "volume": 189635.61, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 0.04188, "high": 0.04232, "low": 0.04153, "close": 0.04224, "volume": 497876.46, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 0.04231, "high": 0.04238, "low": 0.04227, "close": 0.04236, "volume": 150432.97, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 0.04224, "high": 0.04225, "low": 0.04192, "close": 0.04225, "volume": 13081.06, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 0.04205, "high": 0.04213, "low": 0.04164, "close": 0.04213, "volume": 9908.89, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 0.04225, "high": 0.04241, "low": 0.04202, "close": 0.04203, "volume": 6397.29, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 0.04233, "high": 0.04238, "low": 0.04202, "close": 0.04228, "volume": 1698.22, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 0.042, "high": 0.04226, "low": 0.04134, "close": 0.04226, "volume": 37244.38, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 0.04226, "high": 0.04241, "low": 0.04215, "close": 0.04241, "volume": 1986.47, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 0.04241, "high": 0.04257, "low": 0.0417, "close": 0.0425, "volume": 50046.47, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 0.04255, "high": 0.04265, "low": 0.04204, "close": 0.0425, "volume": 79912.43, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 0.04264, "high": 0.0429, "low": 0.04204, "close": 0.0429, "volume": 50891.64, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 0.0429, "high": 0.04332, "low": 0.04145, "close": 0.04295, "volume": 344462.84, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 0.04295, "high": 0.04295, "low": 0.042, "close": 0.0429, "volume": 615939.46, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 0.0429, "high": 0.04304, "low": 0.04213, "close": 0.0425, "volume": 41001.44, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 0.04263, "high": 0.04264, "low": 0.04202, "close": 0.04202, "volume": 26846.89, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 0.04212, "high": 0.04255, "low": 0.04185, "close": 0.04238, "volume": 19763.79, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 0.0425, "high": 0.04275, "low": 0.04176, "close": 0.04218, "volume": 89257.92, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 0.0425, "high": 0.04264, "low": 0.04176, "close": 0.04239, "volume": 62378.75, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 0.04233, "high": 0.04249, "low": 0.04176, "close": 0.04215, "volume": 38770.01, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 0.04241, "high": 0.04261, "low": 0.04204, "close": 0.04238, "volume": 19632.89, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 0.04234, "high": 0.04275, "low": 0.04225, "close": 0.04231, "volume": 3473.73, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 0.04222, "high": 0.04263, "low": 0.04218, "close": 0.0422, "volume": 108333.43, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 0.04215, "high": 0.04215, "low": 0.04163, "close": 0.04172, "volume": 114274.82, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 0.04156, "high": 0.04167, "low": 0.04137, "close": 0.04156, "volume": 212027.73, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 0.04164, "high": 0.04164, "low": 0.04152, "close": 0.04159, "volume": 13153.02, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 0.04165, "high": 0.04192, "low": 0.04165, "close": 0.04192, "volume": 4793.83, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 0.04184, "high": 0.042, "low": 0.04177, "close": 0.04177, "volume": 29973.4, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 0.04213, "high": 0.04311, "low": 0.04213, "close": 0.04285, "volume": 21614.31, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 0.04312, "high": 0.04403, "low": 0.04312, "close": 0.04399, "volume": 398882.63, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 0.04405, "high": 0.04517, "low": 0.04355, "close": 0.04515, "volume": 382743.09, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 0.04517, "high": 0.04594, "low": 0.04499, "close": 0.045, "volume": 735577.66, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 0.04523, "high": 0.04523, "low": 0.04486, "close": 0.0451, "volume": 60127.41, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 0.04526, "high": 0.04719, "low": 0.04485, "close": 0.04719, "volume": 206143.39, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 0.04682, "high": 0.04708, "low": 0.04603, "close": 0.04638, "volume": 379825.75, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 0.04638, "high": 0.04777, "low": 0.04637, "close": 0.04736, "volume": 446767.65, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 0.04736, "high": 0.04752, "low": 0.04657, "close": 0.0466, "volume": 1819995.73, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 0.04666, "high": 0.04705, "low": 0.04643, "close": 0.04677, "volume": 2678183.09, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 0.04666, "high": 0.04672, "low": 0.04527, "close": 0.04597, "volume": 173601.39, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 0.04597, "high": 0.04627, "low": 0.04588, "close": 0.04591, "volume": 573886.81, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 0.04621, "high": 0.0464, "low": 0.0461, "close": 0.0463, "volume": 18172.92, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 0.04628, "high": 0.04652, "low": 0.04596, "close": 0.04652, "volume": 48689.29, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 0.04624, "high": 0.04692, "low": 0.04624, "close": 0.04669, "volume": 33259.05, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 0.04664, "high": 0.04684, "low": 0.04653, "close": 0.04664, "volume": 33245.77, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 0.04653, "high": 0.04681, "low": 0.04638, "close": 0.04681, "volume": 83023.77, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 0.04681, "high": 0.04695, "low": 0.04618, "close": 0.04638, "volume": 36883.92, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 0.04642, "high": 0.04642, "low": 0.04575, "close": 0.04609, "volume": 94150.23, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 0.04595, "high": 0.04602, "low": 0.04585, "close": 0.04586, "volume": 12785.92, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 0.04587, "high": 0.04587, "low": 0.04544, "close": 0.04544, "volume": 78926.38, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 0.04542, "high": 0.04576, "low": 0.04523, "close": 0.04569, "volume": 21453.32, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 0.04581, "high": 0.04641, "low": 0.04577, "close": 0.04613, "volume": 72038.92, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 0.04631, "high": 0.04634, "low": 0.04558, "close": 0.0456, "volume": 450438.18, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 0.04558, "high": 0.04562, "low": 0.0451, "close": 0.04512, "volume": 670111.63, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 0.0451, "high": 0.04556, "low": 0.04451, "close": 0.04556, "volume": 131657.06, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 0.04565, "high": 0.04572, "low": 0.04499, "close": 0.04499, "volume": 15380.23, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 0.04493, "high": 0.04549, "low": 0.04493, "close": 0.04549, "volume": 10129.84, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 0.04539, "high": 0.04548, "low": 0.04522, "close": 0.04522, "volume": 26726.33, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 0.04532, "high": 0.04553, "low": 0.04512, "close": 0.04543, "volume": 26690.47, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 0.04554, "high": 0.04556, "low": 0.04461, "close": 0.04461, "volume": 207672.44, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 0.04461, "high": 0.04499, "low": 0.04367, "close": 0.04394, "volume": 134511.13, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 0.04408, "high": 0.04418, "low": 0.04346, "close": 0.0441, "volume": 860071.56, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 0.04412, "high": 0.0444, "low": 0.04385, "close": 0.04408, "volume": 643312.39, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 0.04385, "high": 0.04417, "low": 0.04385, "close": 0.044, "volume": 2091122.4, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 0.0441, "high": 0.0441, "low": 0.04385, "close": 0.0439, "volume": 106701.8, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 0.04385, "high": 0.04398, "low": 0.04367, "close": 0.04398, "volume": 173032.38, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 0.04406, "high": 0.04425, "low": 0.04406, "close": 0.04418, "volume": 14503.63, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 0.04417, "high": 0.04431, "low": 0.04391, "close": 0.04391, "volume": 35533.8, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 0.0438, "high": 0.04412, "low": 0.04305, "close": 0.04399, "volume": 157500.01, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 0.04398, "high": 0.04398, "low": 0.04338, "close": 0.04366, "volume": 789071.94, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 0.04336, "high": 0.04408, "low": 0.04306, "close": 0.04371, "volume": 107283.14, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 0.04386, "high": 0.04474, "low": 0.0428, "close": 0.04451, "volume": 212703.21, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 0.04466, "high": 0.04499, "low": 0.0437, "close": 0.04385, "volume": 204413.3, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 0.04369, "high": 0.04461, "low": 0.04369, "close": 0.04457, "volume": 47822.43, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 0.04466, "high": 0.04531, "low": 0.04434, "close": 0.0448, "volume": 223026.97, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 0.04483, "high": 0.04587, "low": 0.04482, "close": 0.0453, "volume": 112966.38, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 0.04523, "high": 0.046, "low": 0.04506, "close": 0.04572, "volume": 53458.8, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 0.046, "high": 0.04623, "low": 0.04554, "close": 0.04581, "volume": 104329.07, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 0.04554, "high": 0.04554, "low": 0.04516, "close": 0.04554, "volume": 4085.15, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 0.04533, "high": 0.04567, "low": 0.04457, "close": 0.04457, "volume": 15815.13, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 0.04469, "high": 0.04479, "low": 0.04393, "close": 0.04419, "volume": 54495.24, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 0.04416, "high": 0.04459, "low": 0.04406, "close": 0.04459, "volume": 534.29, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 0.04432, "high": 0.04432, "low": 0.04207, "close": 0.04343, "volume": 199395.36, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 0.04315, "high": 0.04315, "low": 0.04264, "close": 0.04302, "volume": 183172.13, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 0.0431, "high": 0.04374, "low": 0.0431, "close": 0.04342, "volume": 64682.57, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 0.04341, "high": 0.04381, "low": 0.04271, "close": 0.04379, "volume": 21351.23, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 0.04359, "high": 0.04438, "low": 0.04353, "close": 0.04438, "volume": 28740.2, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 0.04446, "high": 0.04496, "low": 0.04411, "close": 0.04462, "volume": 55338.97, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 0.04462, "high": 0.04508, "low": 0.0441, "close": 0.04452, "volume": 270946.86, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 0.04445, "high": 0.04512, "low": 0.04432, "close": 0.04512, "volume": 330562.8, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 0.04516, "high": 0.04536, "low": 0.04439, "close": 0.04454, "volume": 57904.45, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 0.04462, "high": 0.04486, "low": 0.04415, "close": 0.04466, "volume": 52785.46, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 0.04493, "high": 0.04551, "low": 0.04462, "close": 0.04539, "volume": 23186.38, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 0.04548, "high": 0.04664, "low": 0.04487, "close": 0.04638, "volume": 142611.87, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 0.04636, "high": 0.04689, "low": 0.04548, "close": 0.04637, "volume": 132844.73, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 0.04652, "high": 0.04742, "low": 0.04641, "close": 0.04692, "volume": 352525.43, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 0.04696, "high": 0.04734, "low": 0.04686, "close": 0.04703, "volume": 20447.71, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 0.04731, "high": 0.04795, "low": 0.04727, "close": 0.04762, "volume": 314793.01, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 0.04743, "high": 0.04743, "low": 0.04682, "close": 0.04703, "volume": 33506.16, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 0.04713, "high": 0.04855, "low": 0.04713, "close": 0.04803, "volume": 193202.86, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 0.04818, "high": 0.04896, "low": 0.0422, "close": 0.04892, "volume": 1307649.71, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 0.04879, "high": 0.04922, "low": 0.04816, "close": 0.04889, "volume": 224304.25, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 0.04886, "high": 0.04886, "low": 0.04832, "close": 0.04832, "volume": 1139.2, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 0.04818, "high": 0.04846, "low": 0.04776, "close": 0.04776, "volume": 68883.16, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 0.04775, "high": 0.04804, "low": 0.04734, "close": 0.04734, "volume": 9050.25, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 0.04731, "high": 0.04762, "low": 0.04703, "close": 0.04703, "volume": 87018.89, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 0.04719, "high": 0.04802, "low": 0.04677, "close": 0.0475, "volume": 96898.33, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 0.0479, "high": 0.04818, "low": 0.0472, "close": 0.04752, "volume": 301033.28, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 0.04743, "high": 0.04757, "low": 0.04676, "close": 0.04716, "volume": 1415500.48, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 0.04716, "high": 0.04755, "low": 0.04669, "close": 0.04752, "volume": 2301832.41, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 0.04762, "high": 0.0479, "low": 0.04638, "close": 0.04705, "volume": 192690.73, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 0.0472, "high": 0.04766, "low": 0.04695, "close": 0.04707, "volume": 14778.98, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 0.04711, "high": 0.04724, "low": 0.04686, "close": 0.04705, "volume": 10290.45, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 0.04697, "high": 0.04787, "low": 0.04697, "close": 0.04745, "volume": 16325.43, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 0.0472, "high": 0.0479, "low": 0.04717, "close": 0.04773, "volume": 40131.65, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 0.04792, "high": 0.04792, "low": 0.04748, "close": 0.04763, "volume": 28642.58, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 0.04758, "high": 0.04844, "low": 0.04758, "close": 0.04807, "volume": 375843.23, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 0.04804, "high": 0.04818, "low": 0.04788, "close": 0.04814, "volume": 47105.67, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 0.04832, "high": 0.05149, "low": 0.04679, "close": 0.04977, "volume": 4055758.09, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 0.04984, "high": 0.0502, "low": 0.04905, "close": 0.04926, "volume": 200325.98, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 0.04918, "high": 0.04986, "low": 0.04744, "close": 0.04777, "volume": 203163.73, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 0.04748, "high": 0.04778, "low": 0.04692, "close": 0.0472, "volume": 102897.32, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 0.0472, "high": 0.04799, "low": 0.04712, "close": 0.04765, "volume": 21380.44, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 0.04765, "high": 0.04826, "low": 0.04689, "close": 0.04762, "volume": 73505.98, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 0.04736, "high": 0.04766, "low": 0.04685, "close": 0.0475, "volume": 71427.81, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 0.0475, "high": 0.0475, "low": 0.04706, "close": 0.04706, "volume": 4026.04, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 0.04748, "high": 0.04864, "low": 0.04748, "close": 0.04864, "volume": 56391.84, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 0.04865, "high": 0.04947, "low": 0.0484, "close": 0.04905, "volume": 64155.18, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 0.04904, "high": 0.04934, "low": 0.04875, "close": 0.04934, "volume": 17946.9, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 0.0493, "high": 0.05061, "low": 0.04909, "close": 0.0505, "volume": 145166.77, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 0.0506, "high": 0.05064, "low": 0.04908, "close": 0.04918, "volume": 365017.18, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 0.04904, "high": 0.04904, "low": 0.04743, "close": 0.04829, "volume": 192857.79, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 0.04818, "high": 0.04846, "low": 0.04702, "close": 0.04717, "volume": 200243.29, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 0.04734, "high": 0.04804, "low": 0.04705, "close": 0.04742, "volume": 135337.23, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 0.04722, "high": 0.04736, "low": 0.04605, "close": 0.04629, "volume": 537599.28, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 0.04609, "high": 0.04626, "low": 0.04388, "close": 0.04451, "volume": 916596.22, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 0.04446, "high": 0.045, "low": 0.04116, "close": 0.04163, "volume": 2686843.87, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 0.0415, "high": 0.04379, "low": 0.04116, "close": 0.04279, "volume": 2526403.19, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 0.04279, "high": 0.04398, "low": 0.0424, "close": 0.04243, "volume": 1657443.92, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 0.0424, "high": 0.04315, "low": 0.04225, "close": 0.04279, "volume": 114261.23, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 0.04289, "high": 0.04315, "low": 0.04221, "close": 0.0425, "volume": 69860.29, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 0.04263, "high": 0.04302, "low": 0.04203, "close": 0.04299, "volume": 154245.3, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 0.04288, "high": 0.04315, "low": 0.04183, "close": 0.04183, "volume": 127686.44, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 0.04175, "high": 0.04175, "low": 0.03985, "close": 0.03985, "volume": 224980.8, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 0.03993, "high": 0.04379, "low": 0.03993, "close": 0.04176, "volume": 126877.93, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 0.0415, "high": 0.04588, "low": 0.04149, "close": 0.04337, "volume": 555563.92, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 0.0431, "high": 0.04536, "low": 0.0431, "close": 0.04473, "volume": 250895.67, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 0.04486, "high": 0.04512, "low": 0.04363, "close": 0.04419, "volume": 102543.74, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 0.04446, "high": 0.04518, "low": 0.04446, "close": 0.04487, "volume": 33569.69, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 0.04512, "high": 0.04522, "low": 0.04446, "close": 0.04499, "volume": 82710.66, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 0.04473, "high": 0.04492, "low": 0.04367, "close": 0.0438, "volume": 167554.78, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 0.04406, "high": 0.04536, "low": 0.04406, "close": 0.04494, "volume": 110112.37, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 0.04486, "high": 0.04636, "low": 0.04473, "close": 0.04636, "volume": 81426.18, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 0.04642, "high": 0.04714, "low": 0.04554, "close": 0.04594, "volume": 69377.72, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 0.04567, "high": 0.0461, "low": 0.04525, "close": 0.04555, "volume": 202390.94, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 0.04539, "high": 0.04581, "low": 0.04512, "close": 0.04554, "volume": 30392.48, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 0.04552, "high": 0.04552, "low": 0.04343, "close": 0.04419, "volume": 415634.23, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 0.04414, "high": 0.04499, "low": 0.04393, "close": 0.04417, "volume": 78361.21, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 0.04417, "high": 0.04444, "low": 0.04246, "close": 0.04246, "volume": 618452.91, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 0.04254, "high": 0.04276, "low": 0.04062, "close": 0.04113, "volume": 310507.35, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 0.04115, "high": 0.04202, "low": 0.04076, "close": 0.04184, "volume": 106743.7, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 0.042, "high": 0.04261, "low": 0.04, "close": 0.04, "volume": 769903.36, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 0.04018, "high": 0.04239, "low": 0.03912, "close": 0.03912, "volume": 1294071.54, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 0.03912, "high": 0.04335, "low": 0.03571, "close": 0.03911, "volume": 1539511.04, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 0.03924, "high": 0.04154, "low": 0.03793, "close": 0.04064, "volume": 739435.97, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 0.04052, "high": 0.0414, "low": 0.04004, "close": 0.04021, "volume": 678849.28, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 0.03992, "high": 0.04016, "low": 0.03848, "close": 0.03886, "volume": 112310.83, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 0.03864, "high": 0.03932, "low": 0.03839, "close": 0.03911, "volume": 15726.19, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 0.03909, "high": 0.03932, "low": 0.03807, "close": 0.03843, "volume": 341095.0, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 0.03855, "high": 0.03863, "low": 0.03763, "close": 0.03863, "volume": 131368.87, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 0.03863, "high": 0.04068, "low": 0.03863, "close": 0.04066, "volume": 824172.2, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 0.04042, "high": 0.041, "low": 0.04016, "close": 0.04047, "volume": 124914.85, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 0.0404, "high": 0.04106, "low": 0.04012, "close": 0.04083, "volume": 24686.84, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 0.04088, "high": 0.04101, "low": 0.04052, "close": 0.04064, "volume": 855.95, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 0.0407, "high": 0.04113, "low": 0.0407, "close": 0.04074, "volume": 11413.47, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 0.04101, "high": 0.04101, "low": 0.04024, "close": 0.0404, "volume": 19013.62, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 0.04056, "high": 0.0411, "low": 0.03992, "close": 0.04076, "volume": 33734.18, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 0.04071, "high": 0.04071, "low": 0.03944, "close": 0.03968, "volume": 20032.53, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 0.0398, "high": 0.04243, "low": 0.0398, "close": 0.0415, "volume": 105377.0, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 0.04147, "high": 0.04196, "low": 0.04065, "close": 0.04065, "volume": 23972.32, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 0.04083, "high": 0.04125, "low": 0.04058, "close": 0.04058, "volume": 5946.81, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 0.04089, "high": 0.04101, "low": 0.04024, "close": 0.04026, "volume": 35230.28, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 0.04052, "high": 0.04101, "low": 0.04052, "close": 0.04061, "volume": 112509.52, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 0.04049, "high": 0.04076, "low": 0.03871, "close": 0.03956, "volume": 384574.25, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 0.0398, "high": 0.04062, "low": 0.03956, "close": 0.04054, "volume": 26778.42, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 0.04028, "high": 0.04028, "low": 0.03944, "close": 0.03989, "volume": 103029.33, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 0.04016, "high": 0.04033, "low": 0.03956, "close": 0.03956, "volume": 481089.95, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 0.0398, "high": 0.04057, "low": 0.03937, "close": 0.04057, "volume": 62118.85, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 0.04062, "high": 0.0435, "low": 0.04055, "close": 0.04331, "volume": 271868.51, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 0.04341, "high": 0.04371, "low": 0.04267, "close": 0.04313, "volume": 356880.11, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 0.04276, "high": 0.04463, "low": 0.04262, "close": 0.04393, "volume": 276151.53, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 0.04379, "high": 0.04422, "low": 0.04302, "close": 0.04335, "volume": 556342.3, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 0.04332, "high": 0.0437, "low": 0.04298, "close": 0.04353, "volume": 100614.1, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 0.04366, "high": 0.04459, "low": 0.04345, "close": 0.04409, "volume": 41801.77, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 0.04419, "high": 0.04432, "low": 0.04332, "close": 0.0438, "volume": 36027.46, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 0.04401, "high": 0.04554, "low": 0.04381, "close": 0.04527, "volume": 86078.68, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 0.04554, "high": 0.04709, "low": 0.04549, "close": 0.04709, "volume": 775058.97, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 0.04706, "high": 0.04706, "low": 0.04523, "close": 0.04581, "volume": 28874.72, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 0.04592, "high": 0.04622, "low": 0.04554, "close": 0.04567, "volume": 8697.86, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 0.04554, "high": 0.04614, "low": 0.04505, "close": 0.046, "volume": 283684.51, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 0.04567, "high": 0.04567, "low": 0.04539, "close": 0.04567, "volume": 16520.3, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 0.04573, "high": 0.04573, "low": 0.0449, "close": 0.04527, "volume": 493907.82, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 0.04499, "high": 0.04545, "low": 0.04499, "close": 0.04545, "volume": 267086.2, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 0.04554, "high": 0.04596, "low": 0.04419, "close": 0.04419, "volume": 315781.49, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 0.04418, "high": 0.04473, "low": 0.04286, "close": 0.04327, "volume": 449382.68, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 0.04327, "high": 0.04367, "low": 0.04276, "close": 0.04345, "volume": 329750.78, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 0.04333, "high": 0.04367, "low": 0.0421, "close": 0.0421, "volume": 23846.24, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 0.04208, "high": 0.04289, "low": 0.04133, "close": 0.04175, "volume": 34557.19, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 0.04188, "high": 0.04188, "low": 0.04052, "close": 0.04052, "volume": 143866.2, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 0.04047, "high": 0.0417, "low": 0.04004, "close": 0.04149, "volume": 322456.85, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 0.04149, "high": 0.042, "low": 0.04038, "close": 0.04065, "volume": 272592.07, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 0.04089, "high": 0.04163, "low": 0.04064, "close": 0.04131, "volume": 32839.29, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 0.04158, "high": 0.04188, "low": 0.04065, "close": 0.04188, "volume": 31374.23, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 0.04169, "high": 0.04172, "low": 0.04131, "close": 0.04131, "volume": 6910.68, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 0.04125, "high": 0.04138, "low": 0.04025, "close": 0.04064, "volume": 14000.97, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 0.0404, "high": 0.04125, "low": 0.04035, "close": 0.04035, "volume": 21469.97, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 0.04031, "high": 0.04061, "low": 0.03955, "close": 0.04033, "volume": 120940.61, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 0.04062, "high": 0.04076, "low": 0.03952, "close": 0.03952, "volume": 502182.98, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 0.03965, "high": 0.0398, "low": 0.03874, "close": 0.03903, "volume": 89842.27, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 0.03912, "high": 0.04, "low": 0.03912, "close": 0.03956, "volume": 684111.59, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 0.0398, "high": 0.04093, "low": 0.0398, "close": 0.04093, "volume": 21816.93, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 0.04052, "high": 0.04118, "low": 0.04047, "close": 0.04076, "volume": 156084.91, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 0.04052, "high": 0.04059, "low": 0.04, "close": 0.04, "volume": 28775.98, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 0.04004, "high": 0.04004, "low": 0.03955, "close": 0.03955, "volume": 36850.77, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 0.03958, "high": 0.03958, "low": 0.03843, "close": 0.03909, "volume": 46944.35, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 0.03932, "high": 0.03986, "low": 0.03886, "close": 0.03956, "volume": 121927.85, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 0.03944, "high": 0.03944, "low": 0.03891, "close": 0.03891, "volume": 24646.88, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 0.03886, "high": 0.03911, "low": 0.03827, "close": 0.03863, "volume": 35727.09, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 0.0387, "high": 0.03915, "low": 0.03842, "close": 0.03842, "volume": 28333.54, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 0.03839, "high": 0.03863, "low": 0.03812, "close": 0.03819, "volume": 146527.69, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 0.03819, "high": 0.03896, "low": 0.038, "close": 0.03896, "volume": 93485.5, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 0.03903, "high": 0.04073, "low": 0.03868, "close": 0.03906, "volume": 158100.31, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 0.03908, "high": 0.03956, "low": 0.039, "close": 0.0392, "volume": 260126.76, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 0.03956, "high": 0.03956, "low": 0.03866, "close": 0.03917, "volume": 38015.98, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 0.03912, "high": 0.03953, "low": 0.03912, "close": 0.03953, "volume": 23233.5, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 0.03954, "high": 0.0404, "low": 0.03949, "close": 0.0404, "volume": 68677.84, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 0.04036, "high": 0.04036, "low": 0.03996, "close": 0.03998, "volume": 69869.23, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 0.03999, "high": 0.04015, "low": 0.03992, "close": 0.03992, "volume": 455119.46, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 0.03983, "high": 0.04033, "low": 0.03963, "close": 0.04004, "volume": 50396.57, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 0.03992, "high": 0.04002, "low": 0.03953, "close": 0.03986, "volume": 75306.29, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 0.03993, "high": 0.04066, "low": 0.03944, "close": 0.03944, "volume": 49195.53, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 0.03955, "high": 0.04028, "low": 0.03955, "close": 0.04028, "volume": 10469.16, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 0.04032, "high": 0.04083, "low": 0.04007, "close": 0.04071, "volume": 87445.75, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 0.04065, "high": 0.04067, "low": 0.0404, "close": 0.0404, "volume": 14341.01, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 0.04029, "high": 0.04031, "low": 0.04029, "close": 0.0403, "volume": 6954.31, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 0.04028, "high": 0.0404, "low": 0.04002, "close": 0.0404, "volume": 987.69, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 0.04016, "high": 0.04016, "low": 0.03971, "close": 0.03985, "volume": 15047.75, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 0.03982, "high": 0.04001, "low": 0.03952, "close": 0.03952, "volume": 39779.36, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 0.03952, "high": 0.03952, "low": 0.03891, "close": 0.03891, "volume": 237479.58, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 0.03896, "high": 0.03896, "low": 0.03836, "close": 0.03854, "volume": 206473.76, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 0.03871, "high": 0.0392, "low": 0.03871, "close": 0.03912, "volume": 134912.61, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 0.03886, "high": 0.0389, "low": 0.03777, "close": 0.03826, "volume": 30647.84, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 0.03839, "high": 0.03839, "low": 0.03718, "close": 0.03749, "volume": 137008.25, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 0.03726, "high": 0.03801, "low": 0.037, "close": 0.03724, "volume": 87695.61, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 0.03732, "high": 0.03839, "low": 0.03732, "close": 0.03839, "volume": 38494.61, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 0.03855, "high": 0.0394, "low": 0.03855, "close": 0.03909, "volume": 51993.37, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 0.03907, "high": 0.03907, "low": 0.03816, "close": 0.03839, "volume": 59776.3, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 0.03843, "high": 0.03863, "low": 0.038, "close": 0.038, "volume": 52083.17, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 0.03831, "high": 0.03886, "low": 0.0383, "close": 0.03863, "volume": 17675.61, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 0.03863, "high": 0.03864, "low": 0.03834, "close": 0.03834, "volume": 35467.61, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 0.03831, "high": 0.03831, "low": 0.03798, "close": 0.03798, "volume": 5224.01, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 0.03795, "high": 0.03805, "low": 0.03708, "close": 0.03795, "volume": 196493.14, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 0.03795, "high": 0.03855, "low": 0.03791, "close": 0.03819, "volume": 185702.88, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 0.03839, "high": 0.03858, "low": 0.03794, "close": 0.03818, "volume": 22316.64, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 0.03836, "high": 0.03886, "low": 0.03828, "close": 0.03837, "volume": 113015.42, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 0.03836, "high": 0.03868, "low": 0.03826, "close": 0.03829, "volume": 25403.59, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 0.03822, "high": 0.03846, "low": 0.03809, "close": 0.03809, "volume": 31163.72, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 0.03801, "high": 0.03801, "low": 0.03722, "close": 0.03733, "volume": 76454.77, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 0.03742, "high": 0.03771, "low": 0.03715, "close": 0.03737, "volume": 12947.96, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 0.03733, "high": 0.03801, "low": 0.03702, "close": 0.03794, "volume": 10966.3, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 0.0381, "high": 0.03817, "low": 0.03801, "close": 0.03801, "volume": 210919.78, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 0.03813, "high": 0.03813, "low": 0.03811, "close": 0.03811, "volume": 2277.64, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 0.03833, "high": 0.03932, "low": 0.03829, "close": 0.03886, "volume": 24042.62, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 0.03891, "high": 0.03891, "low": 0.03805, "close": 0.03846, "volume": 29923.98, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 0.03863, "high": 0.03898, "low": 0.03854, "close": 0.03898, "volume": 8210.24, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 0.03909, "high": 0.03992, "low": 0.0389, "close": 0.03965, "volume": 305967.88, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 0.03992, "high": 0.04, "low": 0.03943, "close": 0.03945, "volume": 29554.32, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 0.03968, "high": 0.03984, "low": 0.0393, "close": 0.03956, "volume": 34130.12, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 0.03944, "high": 0.03944, "low": 0.03887, "close": 0.03887, "volume": 9679.08, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 0.03903, "high": 0.03946, "low": 0.03881, "close": 0.03946, "volume": 199465.82, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 0.03946, "high": 0.0398, "low": 0.03942, "close": 0.0398, "volume": 39000.3, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 0.0397, "high": 0.03989, "low": 0.03956, "close": 0.03968, "volume": 162670.17, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 0.03962, "high": 0.03992, "low": 0.03945, "close": 0.0398, "volume": 36444.06, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 0.03987, "high": 0.04014, "low": 0.03974, "close": 0.04014, "volume": 21182.36, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 0.0398, "high": 0.0398, "low": 0.03955, "close": 0.03955, "volume": 314.12, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 0.03955, "high": 0.04093, "low": 0.03954, "close": 0.04016, "volume": 78741.59, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 0.04004, "high": 0.04004, "low": 0.03791, "close": 0.03802, "volume": 1031241.07, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 0.03794, "high": 0.03814, "low": 0.03666, "close": 0.03799, "volume": 141386.12, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 0.03801, "high": 0.03874, "low": 0.03781, "close": 0.03833, "volume": 108062.18, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 0.03863, "high": 0.03952, "low": 0.03863, "close": 0.03909, "volume": 84041.27, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 0.03909, "high": 0.03909, "low": 0.03848, "close": 0.03863, "volume": 297799.0, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 0.03878, "high": 0.04087, "low": 0.03878, "close": 0.04044, "volume": 67946.8, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 0.04076, "high": 0.04109, "low": 0.0404, "close": 0.04065, "volume": 18368.06, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 0.04052, "high": 0.0409, "low": 0.0404, "close": 0.0409, "volume": 52128.8, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 0.041, "high": 0.04101, "low": 0.04069, "close": 0.04069, "volume": 6361.66, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 0.04101, "high": 0.04101, "low": 0.04052, "close": 0.04076, "volume": 16172.91, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 0.04101, "high": 0.04131, "low": 0.04031, "close": 0.04101, "volume": 125375.82, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 0.04104, "high": 0.04131, "low": 0.04104, "close": 0.04131, "volume": 24567.35, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 0.04101, "high": 0.0412, "low": 0.04032, "close": 0.04087, "volume": 96330.05, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 0.04096, "high": 0.04096, "low": 0.03968, "close": 0.04068, "volume": 59751.12, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 0.0404, "high": 0.04074, "low": 0.03976, "close": 0.04074, "volume": 352476.85, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 0.04074, "high": 0.04076, "low": 0.03977, "close": 0.04062, "volume": 46635.89, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 0.04064, "high": 0.04072, "low": 0.04001, "close": 0.04072, "volume": 101870.74, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 0.0404, "high": 0.04054, "low": 0.04002, "close": 0.04002, "volume": 103813.88, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 0.04028, "high": 0.04085, "low": 0.03977, "close": 0.0404, "volume": 195535.37, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 0.04052, "high": 0.04091, "low": 0.04012, "close": 0.04052, "volume": 290484.74, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 0.04052, "high": 0.04116, "low": 0.04011, "close": 0.04047, "volume": 552307.71, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 0.04051, "high": 0.04121, "low": 0.04036, "close": 0.04064, "volume": 46498.98, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 0.0404, "high": 0.04062, "low": 0.03966, "close": 0.04062, "volume": 474242.19, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 0.04064, "high": 0.04064, "low": 0.04028, "close": 0.04028, "volume": 1209.91, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 0.04016, "high": 0.04076, "low": 0.03832, "close": 0.04076, "volume": 385799.35, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 0.04076, "high": 0.04091, "low": 0.0403, "close": 0.0408, "volume": 47121.72, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 0.04064, "high": 0.04064, "low": 0.04, "close": 0.0405, "volume": 4583.24, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 0.04052, "high": 0.041, "low": 0.03976, "close": 0.04019, "volume": 51023.97, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 0.04052, "high": 0.04094, "low": 0.04003, "close": 0.04094, "volume": 72911.75, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 0.04094, "high": 0.04125, "low": 0.04057, "close": 0.04125, "volume": 133030.46, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 0.04119, "high": 0.04127, "low": 0.04042, "close": 0.04127, "volume": 21292.95, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 0.04106, "high": 0.04106, "low": 0.04101, "close": 0.04101, "volume": 194.78, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 0.04076, "high": 0.04078, "low": 0.04041, "close": 0.04057, "volume": 4674.13, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 0.04076, "high": 0.04076, "low": 0.0404, "close": 0.04064, "volume": 1846.93, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 0.04067, "high": 0.04077, "low": 0.0405, "close": 0.04073, "volume": 460464.15, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 0.04075, "high": 0.04121, "low": 0.04029, "close": 0.04121, "volume": 61204.03, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 0.04107, "high": 0.04125, "low": 0.04086, "close": 0.04125, "volume": 4320.83, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 0.04125, "high": 0.04134, "low": 0.0411, "close": 0.04116, "volume": 12069.3, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 0.04113, "high": 0.04198, "low": 0.04113, "close": 0.04181, "volume": 94763.79, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 0.042, "high": 0.042, "low": 0.04138, "close": 0.04164, "volume": 70727.62, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 0.04188, "high": 0.04249, "low": 0.04188, "close": 0.04231, "volume": 38169.66, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 0.0425, "high": 0.04261, "low": 0.04225, "close": 0.04238, "volume": 38592.55, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 0.04217, "high": 0.04238, "low": 0.04209, "close": 0.04235, "volume": 31187.14, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 0.04224, "high": 0.0425, "low": 0.03832, "close": 0.04229, "volume": 324886.9, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 0.04233, "high": 0.04246, "low": 0.04206, "close": 0.04206, "volume": 118610.22, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 0.04219, "high": 0.04238, "low": 0.04219, "close": 0.04233, "volume": 24877.11, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 0.04238, "high": 0.04243, "low": 0.04214, "close": 0.04215, "volume": 105975.24, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 0.04216, "high": 0.04225, "low": 0.04142, "close": 0.04166, "volume": 198473.86, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 0.04175, "high": 0.04216, "low": 0.04175, "close": 0.04189, "volume": 30497.89, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 0.04198, "high": 0.04237, "low": 0.04139, "close": 0.04214, "volume": 232735.61, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 0.04234, "high": 0.04257, "low": 0.04213, "close": 0.04213, "volume": 5518.99, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 0.04203, "high": 0.04225, "low": 0.04193, "close": 0.04225, "volume": 7911.31, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 0.04238, "high": 0.04238, "low": 0.04221, "close": 0.04222, "volume": 2334.99, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 0.04214, "high": 0.04233, "low": 0.04213, "close": 0.04231, "volume": 46433.18, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 0.042, "high": 0.042, "low": 0.04198, "close": 0.04198, "volume": 3645.07, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 0.04225, "high": 0.04238, "low": 0.04213, "close": 0.04213, "volume": 15392.74, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 0.042, "high": 0.04201, "low": 0.04177, "close": 0.04185, "volume": 48861.74, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 0.04199, "high": 0.04199, "low": 0.04185, "close": 0.0419, "volume": 122859.95, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 0.04213, "high": 0.04238, "low": 0.04195, "close": 0.04216, "volume": 36431.31, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 0.04238, "high": 0.04278, "low": 0.04206, "close": 0.04207, "volume": 111931.01, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 0.04238, "high": 0.04279, "low": 0.04181, "close": 0.04181, "volume": 22128.64, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 0.04205, "high": 0.04211, "low": 0.0417, "close": 0.0417, "volume": 4886.79, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 0.04197, "high": 0.04214, "low": 0.04179, "close": 0.04192, "volume": 37301.13, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 0.04191, "high": 0.04191, "low": 0.04061, "close": 0.04138, "volume": 134109.98, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 0.04113, "high": 0.04138, "low": 0.04101, "close": 0.04138, "volume": 721712.27, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 0.04138, "high": 0.04138, "low": 0.04107, "close": 0.04109, "volume": 545932.03, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 0.04138, "high": 0.04138, "low": 0.04108, "close": 0.04138, "volume": 2090199.18, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 0.04138, "high": 0.04154, "low": 0.04125, "close": 0.04129, "volume": 300444.56, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 0.04154, "high": 0.04188, "low": 0.0415, "close": 0.0415, "volume": 31969.44, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 0.04146, "high": 0.04175, "low": 0.04136, "close": 0.04143, "volume": 27998.42, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 0.04143, "high": 0.04143, "low": 0.04119, "close": 0.0413, "volume": 30593.88, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 0.04145, "high": 0.04188, "low": 0.04117, "close": 0.04124, "volume": 8196.81, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 0.04129, "high": 0.04209, "low": 0.04103, "close": 0.0415, "volume": 83713.9, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 0.04175, "high": 0.04186, "low": 0.04126, "close": 0.04171, "volume": 50527.23, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 0.04175, "high": 0.04251, "low": 0.04175, "close": 0.04237, "volume": 21614.85, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 0.04247, "high": 0.04247, "low": 0.0423, "close": 0.04233, "volume": 104674.85, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 0.04225, "high": 0.04243, "low": 0.04213, "close": 0.04238, "volume": 47449.76, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 0.04234, "high": 0.04251, "low": 0.04231, "close": 0.04231, "volume": 13848.52, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 0.04225, "high": 0.04225, "low": 0.042, "close": 0.042, "volume": 1882.75, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 0.04208, "high": 0.04213, "low": 0.04175, "close": 0.04175, "volume": 16694.3, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 0.0418, "high": 0.042, "low": 0.04178, "close": 0.04188, "volume": 16788.5, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 0.04206, "high": 0.04209, "low": 0.04205, "close": 0.04209, "volume": 18474.0, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 0.04207, "high": 0.04207, "low": 0.04175, "close": 0.04175, "volume": 2807.99, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 0.04193, "high": 0.042, "low": 0.04188, "close": 0.04188, "volume": 19513.78, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 0.04206, "high": 0.04207, "low": 0.0415, "close": 0.04175, "volume": 25105.09, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 0.04184, "high": 0.04188, "low": 0.04163, "close": 0.04163, "volume": 17873.2, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 0.0415, "high": 0.04205, "low": 0.04138, "close": 0.04202, "volume": 67905.31, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 0.042, "high": 0.04225, "low": 0.0418, "close": 0.0418, "volume": 174292.65, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 0.04213, "high": 0.04235, "low": 0.042, "close": 0.04205, "volume": 759014.11, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 0.0423, "high": 0.0425, "low": 0.04226, "close": 0.04238, "volume": 367433.04, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 0.04226, "high": 0.04257, "low": 0.04223, "close": 0.04257, "volume": 18314.88, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 0.04233, "high": 0.04273, "low": 0.04233, "close": 0.04255, "volume": 68730.88, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 0.04272, "high": 0.04272, "low": 0.04247, "close": 0.04247, "volume": 95009.49, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 0.04276, "high": 0.04291, "low": 0.0426, "close": 0.04273, "volume": 24407.63, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 0.04273, "high": 0.04302, "low": 0.04238, "close": 0.04257, "volume": 229890.63, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 0.04254, "high": 0.04337, "low": 0.04254, "close": 0.04311, "volume": 22258.22, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 0.04289, "high": 0.0429, "low": 0.04219, "close": 0.04231, "volume": 49920.88, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 0.04257, "high": 0.0428, "low": 0.04215, "close": 0.04215, "volume": 36990.75, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 0.04224, "high": 0.04237, "low": 0.04208, "close": 0.04217, "volume": 101114.49, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 0.04209, "high": 0.0425, "low": 0.04188, "close": 0.04188, "volume": 58551.76, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 0.04213, "high": 0.04238, "low": 0.0421, "close": 0.04238, "volume": 103492.01, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 0.04222, "high": 0.04226, "low": 0.04174, "close": 0.04174, "volume": 101598.47, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 0.0419, "high": 0.04193, "low": 0.04146, "close": 0.04175, "volume": 10792.3, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 0.04175, "high": 0.042, "low": 0.04175, "close": 0.042, "volume": 5151.21, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 0.04202, "high": 0.04202, "low": 0.04175, "close": 0.04175, "volume": 6805.51, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 0.04193, "high": 0.04216, "low": 0.04187, "close": 0.04216, "volume": 59340.79, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 0.04188, "high": 0.04188, "low": 0.04146, "close": 0.04188, "volume": 78803.78, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 0.04192, "high": 0.042, "low": 0.04141, "close": 0.04141, "volume": 39703.93, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 0.04163, "high": 0.04188, "low": 0.04151, "close": 0.04185, "volume": 27133.33, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 0.04182, "high": 0.04231, "low": 0.04182, "close": 0.04225, "volume": 10352.2, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 0.04215, "high": 0.04228, "low": 0.04188, "close": 0.04188, "volume": 30640.54, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 0.04213, "high": 0.04237, "low": 0.04206, "close": 0.04237, "volume": 13918.48, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 0.04219, "high": 0.04235, "low": 0.04204, "close": 0.04218, "volume": 242771.08, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 0.0422, "high": 0.0422, "low": 0.03832, "close": 0.04202, "volume": 451576.12, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 0.04184, "high": 0.04223, "low": 0.04184, "close": 0.04223, "volume": 197610.68, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 0.04225, "high": 0.04231, "low": 0.04184, "close": 0.04215, "volume": 24682.31, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 0.0421, "high": 0.0421, "low": 0.04153, "close": 0.04153, "volume": 216204.09, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 0.04185, "high": 0.042, "low": 0.04167, "close": 0.04183, "volume": 30841.46, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 0.04163, "high": 0.04163, "low": 0.04151, "close": 0.04151, "volume": 16221.8, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 0.04188, "high": 0.04203, "low": 0.04147, "close": 0.04203, "volume": 40224.11, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 0.04189, "high": 0.04238, "low": 0.04188, "close": 0.04213, "volume": 187124.35, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 0.04225, "high": 0.04225, "low": 0.04164, "close": 0.04209, "volume": 180089.39, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 0.04204, "high": 0.04225, "low": 0.04199, "close": 0.04222, "volume": 4105.72, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 0.04207, "high": 0.04316, "low": 0.04206, "close": 0.04309, "volume": 91102.19, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 0.04318, "high": 0.04325, "low": 0.04236, "close": 0.04291, "volume": 138127.47, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 0.04299, "high": 0.04299, "low": 0.0425, "close": 0.04276, "volume": 9895.13, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 0.04286, "high": 0.04286, "low": 0.04271, "close": 0.04271, "volume": 197641.39, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 0.0425, "high": 0.0425, "low": 0.04213, "close": 0.04225, "volume": 5058.62, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 0.04218, "high": 0.04225, "low": 0.042, "close": 0.042, "volume": 9258.14, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 0.04225, "high": 0.04237, "low": 0.04219, "close": 0.04219, "volume": 10730.37, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 0.04238, "high": 0.04278, "low": 0.04238, "close": 0.04269, "volume": 52792.03, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 0.04264, "high": 0.04289, "low": 0.04225, "close": 0.04253, "volume": 216880.0, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 0.0425, "high": 0.0425, "low": 0.04163, "close": 0.04171, "volume": 58879.49, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 0.04183, "high": 0.04196, "low": 0.04046, "close": 0.04074, "volume": 521702.24, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 0.04093, "high": 0.04093, "low": 0.04015, "close": 0.04015, "volume": 64441.71, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 0.04015, "high": 0.04075, "low": 0.04, "close": 0.04024, "volume": 61828.37, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 0.0404, "high": 0.04113, "low": 0.0404, "close": 0.04061, "volume": 24943.55, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 0.04063, "high": 0.04063, "low": 0.03991, "close": 0.03991, "volume": 17541.5, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 0.03986, "high": 0.04048, "low": 0.03968, "close": 0.04038, "volume": 28992.94, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 0.04032, "high": 0.04038, "low": 0.0398, "close": 0.03998, "volume": 86469.35, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 0.03997, "high": 0.04028, "low": 0.03996, "close": 0.04028, "volume": 171637.85, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 0.04022, "high": 0.04022, "low": 0.03949, "close": 0.03949, "volume": 121279.22, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 0.03948, "high": 0.0398, "low": 0.03925, "close": 0.03973, "volume": 28047.66, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 0.03971, "high": 0.04016, "low": 0.03971, "close": 0.04003, "volume": 62297.72, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 0.04013, "high": 0.04013, "low": 0.03967, "close": 0.03967, "volume": 393055.12, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 0.03956, "high": 0.0398, "low": 0.03934, "close": 0.03964, "volume": 113170.07, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 0.03975, "high": 0.03983, "low": 0.03944, "close": 0.03944, "volume": 350010.61, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 0.03939, "high": 0.03957, "low": 0.039, "close": 0.03956, "volume": 38732.58, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 0.03956, "high": 0.03976, "low": 0.03945, "close": 0.03976, "volume": 2618.31, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 5203.13, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 0.03961, "high": 0.03963, "low": 0.03932, "close": 0.03932, "volume": 2102.95, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 0.03942, "high": 0.03956, "low": 0.03906, "close": 0.03932, "volume": 5565.59, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 0.03956, "high": 0.03972, "low": 0.03918, "close": 0.03923, "volume": 11794.65, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 0.03924, "high": 0.03924, "low": 0.03864, "close": 0.03909, "volume": 18024.13, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 0.03886, "high": 0.03932, "low": 0.03886, "close": 0.03932, "volume": 6880.76, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 0.03915, "high": 0.03956, "low": 0.03865, "close": 0.03897, "volume": 68250.1, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 0.03907, "high": 0.03909, "low": 0.03855, "close": 0.03901, "volume": 202816.9, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 0.03917, "high": 0.03956, "low": 0.03909, "close": 0.03909, "volume": 320447.83, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 0.03932, "high": 0.04016, "low": 0.03932, "close": 0.04016, "volume": 194568.35, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 0.04008, "high": 0.04016, "low": 0.0398, "close": 0.04016, "volume": 2729.48, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 0.04028, "high": 0.04068, "low": 0.04016, "close": 0.0405, "volume": 40406.66, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 0.04016, "high": 0.04028, "low": 0.04002, "close": 0.04002, "volume": 12150.9, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 0.04, "high": 0.04008, "low": 0.03988, "close": 0.03996, "volume": 16924.27, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 0.04008, "high": 0.04036, "low": 0.04004, "close": 0.04036, "volume": 402311.63, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 0.0404, "high": 0.04043, "low": 0.04005, "close": 0.04023, "volume": 34485.98, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 0.04004, "high": 0.04008, "low": 0.03985, "close": 0.03986, "volume": 298727.23, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 0.03988, "high": 0.03988, "low": 0.0398, "close": 0.0398, "volume": 718.56, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 0.03976, "high": 0.03976, "low": 0.03906, "close": 0.03932, "volume": 62367.38, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 0.03909, "high": 0.03956, "low": 0.0388, "close": 0.03952, "volume": 180490.12, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 0.03947, "high": 0.03983, "low": 0.03946, "close": 0.03959, "volume": 23479.75, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 0.03956, "high": 0.0398, "low": 0.0391, "close": 0.0391, "volume": 42297.02, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 0.03956, "high": 0.03965, "low": 0.03951, "close": 0.03965, "volume": 20622.88, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 0.03968, "high": 0.03976, "low": 0.03968, "close": 0.03976, "volume": 661.14, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 0.03979, "high": 0.03979, "low": 0.03939, "close": 0.03939, "volume": 4798.81, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 0.03945, "high": 0.03945, "low": 0.0392, "close": 0.03932, "volume": 8455.04, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 0.03918, "high": 0.03961, "low": 0.03918, "close": 0.03932, "volume": 5716.72, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 0.03913, "high": 0.0396, "low": 0.03913, "close": 0.0396, "volume": 17198.46, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 0.03968, "high": 0.03968, "low": 0.03917, "close": 0.03917, "volume": 11069.51, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 0.03919, "high": 0.03927, "low": 0.03917, "close": 0.03927, "volume": 14271.41, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 0.03933, "high": 0.03933, "low": 0.03906, "close": 0.03906, "volume": 26653.62, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 0.03899, "high": 0.03956, "low": 0.03871, "close": 0.03956, "volume": 51603.55, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 0.03968, "high": 0.03995, "low": 0.03924, "close": 0.03927, "volume": 177358.4, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 0.03924, "high": 0.03932, "low": 0.03886, "close": 0.03931, "volume": 61646.1, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 0.03933, "high": 0.03944, "low": 0.03932, "close": 0.03936, "volume": 12570.15, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 0.03936, "high": 0.03976, "low": 0.03919, "close": 0.03964, "volume": 169455.39, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 0.0396, "high": 0.03987, "low": 0.03948, "close": 0.03984, "volume": 149804.52, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 0.03966, "high": 0.03973, "low": 0.03933, "close": 0.03949, "volume": 88499.78, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 0.03947, "high": 0.03982, "low": 0.03945, "close": 0.03979, "volume": 14718.13, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 0.0398, "high": 0.03984, "low": 0.03965, "close": 0.03965, "volume": 58982.02, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 0.03971, "high": 0.03979, "low": 0.03941, "close": 0.03941, "volume": 20089.17, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 0.03932, "high": 0.03932, "low": 0.03919, "close": 0.03919, "volume": 1106.44, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 0.03918, "high": 0.03926, "low": 0.03878, "close": 0.03878, "volume": 18663.5, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 0.03878, "high": 0.03878, "low": 0.03752, "close": 0.03838, "volume": 164900.63, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 0.03839, "high": 0.03915, "low": 0.03839, "close": 0.03886, "volume": 67074.28, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 0.03909, "high": 0.0392, "low": 0.03867, "close": 0.0392, "volume": 325492.82, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 0.03926, "high": 0.03927, "low": 0.03893, "close": 0.03906, "volume": 6531.38, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 0.03894, "high": 0.03895, "low": 0.03873, "close": 0.03878, "volume": 11044.79, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 0.03889, "high": 0.03889, "low": 0.0385, "close": 0.03871, "volume": 18785.85, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 0.03863, "high": 0.03863, "low": 0.03863, "close": 0.03863, "volume": 47.0, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 0.0385, "high": 0.03853, "low": 0.03837, "close": 0.03839, "volume": 39610.92, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 0.03863, "high": 0.03875, "low": 0.03863, "close": 0.03863, "volume": 15795.47, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 0.03874, "high": 0.03874, "low": 0.03832, "close": 0.03832, "volume": 9040.35, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 0.03831, "high": 0.03844, "low": 0.03831, "close": 0.03839, "volume": 17697.32, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 0.03856, "high": 0.03856, "low": 0.03834, "close": 0.03834, "volume": 2664.89, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 0.03855, "high": 0.03904, "low": 0.03841, "close": 0.03904, "volume": 35550.57, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 0.03869, "high": 0.03923, "low": 0.03865, "close": 0.03865, "volume": 6035.98, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 0.0388, "high": 0.0388, "low": 0.03856, "close": 0.0386, "volume": 220056.65, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 0.0386, "high": 0.0386, "low": 0.03843, "close": 0.0386, "volume": 94381.75, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 0.03846, "high": 0.03932, "low": 0.0375, "close": 0.03932, "volume": 36138.26, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 0.03934, "high": 0.0396, "low": 0.03869, "close": 0.03952, "volume": 31595.55, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 0.03919, "high": 0.03932, "low": 0.03892, "close": 0.03932, "volume": 30927.83, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 0.03939, "high": 0.03939, "low": 0.03885, "close": 0.03897, "volume": 16510.05, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 0.03926, "high": 0.03932, "low": 0.03913, "close": 0.03913, "volume": 5853.84, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 0.03912, "high": 0.03912, "low": 0.03909, "close": 0.03909, "volume": 95.9, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 0.03917, "high": 0.03941, "low": 0.03917, "close": 0.03941, "volume": 13391.96, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 0.03949, "high": 0.03953, "low": 0.03912, "close": 0.03953, "volume": 12559.62, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 0.03917, "high": 0.03972, "low": 0.03917, "close": 0.03972, "volume": 54418.26, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 0.03963, "high": 0.03998, "low": 0.03956, "close": 0.03998, "volume": 42344.89, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 0.03998, "high": 0.0402, "low": 0.03998, "close": 0.0402, "volume": 203604.26, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 0.0402, "high": 0.04029, "low": 0.03948, "close": 0.03992, "volume": 47318.16, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 0.03968, "high": 0.04014, "low": 0.03958, "close": 0.04014, "volume": 4430.61, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 0.04009, "high": 0.04016, "low": 0.0397, "close": 0.04016, "volume": 5794.95, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 0.04019, "high": 0.04042, "low": 0.04006, "close": 0.04037, "volume": 37940.0, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 0.04042, "high": 0.04046, "low": 0.04006, "close": 0.04046, "volume": 9223.12, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 0.0402, "high": 0.0405, "low": 0.04016, "close": 0.04016, "volume": 2188.96, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 0.04022, "high": 0.04032, "low": 0.03965, "close": 0.04, "volume": 13934.39, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 0.04014, "high": 0.04014, "low": 0.03946, "close": 0.03946, "volume": 6817.19, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 0.03972, "high": 0.0398, "low": 0.0394, "close": 0.0398, "volume": 26709.01, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 0.0398, "high": 0.04025, "low": 0.0398, "close": 0.04016, "volume": 33790.28, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 0.04015, "high": 0.04015, "low": 0.03986, "close": 0.04014, "volume": 54249.8, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 0.04003, "high": 0.0401, "low": 0.03968, "close": 0.03968, "volume": 2875.58, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 0.04004, "high": 0.04004, "low": 0.0397, "close": 0.03988, "volume": 11615.92, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 0.04004, "high": 0.04015, "low": 0.03961, "close": 0.03984, "volume": 107524.19, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 0.03981, "high": 0.04016, "low": 0.03957, "close": 0.04016, "volume": 85651.66, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 0.03988, "high": 0.04009, "low": 0.03983, "close": 0.04, "volume": 8524.64, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 0.03989, "high": 0.04004, "low": 0.03989, "close": 0.04004, "volume": 8335.68, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 0.03999, "high": 0.04003, "low": 0.0399, "close": 0.0399, "volume": 13272.77, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 0.0398, "high": 0.0398, "low": 0.0394, "close": 0.03946, "volume": 42832.1, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 0.03949, "high": 0.0395, "low": 0.03924, "close": 0.03935, "volume": 95702.69, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 0.03956, "high": 0.03975, "low": 0.03944, "close": 0.03965, "volume": 4635.07, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 0.03968, "high": 0.04033, "low": 0.03968, "close": 0.04033, "volume": 29350.43, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 0.04004, "high": 0.04004, "low": 0.0394, "close": 0.03958, "volume": 26452.9, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 0.03942, "high": 0.03942, "low": 0.03868, "close": 0.03868, "volume": 25693.25, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 0.03864, "high": 0.04022, "low": 0.0386, "close": 0.03944, "volume": 247804.04, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 0.03941, "high": 0.03947, "low": 0.03889, "close": 0.0389, "volume": 13939.12, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 0.03886, "high": 0.03886, "low": 0.03825, "close": 0.03848, "volume": 70190.44, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 0.03855, "high": 0.03873, "low": 0.03843, "close": 0.0387, "volume": 33511.29, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 0.03863, "high": 0.03866, "low": 0.03816, "close": 0.03839, "volume": 282339.34, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 0.0384, "high": 0.03863, "low": 0.0384, "close": 0.03863, "volume": 11596.8, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 0.03863, "high": 0.03863, "low": 0.03839, "close": 0.03839, "volume": 10140.67, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 0.03839, "high": 0.0384, "low": 0.0381, "close": 0.03811, "volume": 198070.06, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 0.03831, "high": 0.03866, "low": 0.038, "close": 0.03866, "volume": 92536.11, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 0.03886, "high": 0.03893, "low": 0.03809, "close": 0.03809, "volume": 95096.14, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 0.03838, "high": 0.03883, "low": 0.03838, "close": 0.0388, "volume": 69284.87, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 0.03869, "high": 0.03899, "low": 0.03869, "close": 0.03896, "volume": 314389.53, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 0.03897, "high": 0.03907, "low": 0.03868, "close": 0.03875, "volume": 24366.77, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 0.03874, "high": 0.03889, "low": 0.03874, "close": 0.03889, "volume": 41405.28, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 0.03892, "high": 0.03892, "low": 0.03841, "close": 0.03876, "volume": 71868.81, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 0.03859, "high": 0.03881, "low": 0.03841, "close": 0.03867, "volume": 95883.96, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 0.03882, "high": 0.03911, "low": 0.03876, "close": 0.03876, "volume": 39760.48, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 0.03876, "high": 0.03876, "low": 0.03817, "close": 0.03856, "volume": 94074.38, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 0.0385, "high": 0.03949, "low": 0.03848, "close": 0.03949, "volume": 65411.53, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 0.0395, "high": 0.03976, "low": 0.03947, "close": 0.0396, "volume": 20961.52, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 0.03946, "high": 0.0403, "low": 0.03944, "close": 0.0403, "volume": 159392.79, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 0.04032, "high": 0.04032, "low": 0.03914, "close": 0.03915, "volume": 39123.27, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 0.03909, "high": 0.03956, "low": 0.03874, "close": 0.03956, "volume": 44161.57, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 0.03951, "high": 0.03951, "low": 0.0391, "close": 0.0391, "volume": 32279.0, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 0.03928, "high": 0.03929, "low": 0.03901, "close": 0.03901, "volume": 104089.49, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 0.03893, "high": 0.03895, "low": 0.03876, "close": 0.03895, "volume": 33732.3, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 0.03899, "high": 0.03909, "low": 0.03899, "close": 0.03909, "volume": 5093.77, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 0.03907, "high": 0.03907, "low": 0.03886, "close": 0.03886, "volume": 5269.59, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 0.03868, "high": 0.03868, "low": 0.03761, "close": 0.03761, "volume": 93350.43, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 0.03755, "high": 0.03789, "low": 0.0375, "close": 0.0376, "volume": 17135.65, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 0.0375, "high": 0.0375, "low": 0.03713, "close": 0.03713, "volume": 231700.34, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 0.03713, "high": 0.03736, "low": 0.03655, "close": 0.03666, "volume": 80476.07, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 0.03655, "high": 0.03655, "low": 0.03599, "close": 0.0363, "volume": 122440.97, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 0.0364, "high": 0.03659, "low": 0.03592, "close": 0.03592, "volume": 33252.08, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 0.036, "high": 0.03645, "low": 0.0358, "close": 0.03626, "volume": 247770.73, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 0.0358, "high": 0.03594, "low": 0.03571, "close": 0.03571, "volume": 374573.81, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 0.03571, "high": 0.03624, "low": 0.0353, "close": 0.03534, "volume": 123006.57, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 0.03538, "high": 0.03597, "low": 0.03535, "close": 0.03597, "volume": 140546.21, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 0.03566, "high": 0.03566, "low": 0.0355, "close": 0.0355, "volume": 103473.42, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 0.0355, "high": 0.03598, "low": 0.0351, "close": 0.0351, "volume": 84763.42, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 0.03547, "high": 0.0365, "low": 0.03547, "close": 0.03561, "volume": 48290.67, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 0.03576, "high": 0.036, "low": 0.03576, "close": 0.03587, "volume": 30601.72, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 0.03587, "high": 0.0365, "low": 0.03587, "close": 0.03614, "volume": 60016.78, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 0.0359, "high": 0.0364, "low": 0.0359, "close": 0.03618, "volume": 27584.67, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 0.03632, "high": 0.03632, "low": 0.03522, "close": 0.03522, "volume": 105693.47, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 0.0352, "high": 0.03562, "low": 0.03502, "close": 0.03562, "volume": 31190.51, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 0.03548, "high": 0.0356, "low": 0.03516, "close": 0.03533, "volume": 45652.61, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 0.03537, "high": 0.0356, "low": 0.03537, "close": 0.0356, "volume": 69586.63, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 0.03575, "high": 0.03577, "low": 0.03573, "close": 0.03573, "volume": 27314.33, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 0.03583, "high": 0.03588, "low": 0.03554, "close": 0.03562, "volume": 21638.81, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 0.03545, "high": 0.03549, "low": 0.03515, "close": 0.03515, "volume": 21572.3, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 0.035, "high": 0.035, "low": 0.03381, "close": 0.0339, "volume": 534840.71, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 0.03384, "high": 0.03384, "low": 0.03304, "close": 0.0338, "volume": 238581.81, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 0.03384, "high": 0.03429, "low": 0.03384, "close": 0.03427, "volume": 23993.08, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 0.03403, "high": 0.03437, "low": 0.03399, "close": 0.03436, "volume": 16272.97, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 0.03438, "high": 0.03446, "low": 0.03418, "close": 0.03446, "volume": 27648.08, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 0.0346, "high": 0.03511, "low": 0.03433, "close": 0.03485, "volume": 35994.41, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 0.03501, "high": 0.03501, "low": 0.03423, "close": 0.03423, "volume": 30387.41, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 0.0342, "high": 0.03432, "low": 0.03393, "close": 0.03395, "volume": 114357.47, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 0.03391, "high": 0.03391, "low": 0.03351, "close": 0.03367, "volume": 167480.43, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 0.03367, "high": 0.03384, "low": 0.03317, "close": 0.03348, "volume": 1209190.5, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 0.03352, "high": 0.03421, "low": 0.03346, "close": 0.03421, "volume": 31894.16, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 0.0343, "high": 0.03583, "low": 0.0343, "close": 0.03583, "volume": 642484.43, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 0.03583, "high": 0.03583, "low": 0.03448, "close": 0.03459, "volume": 396347.23, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 0.03465, "high": 0.0349, "low": 0.03437, "close": 0.03476, "volume": 20413.86, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 0.03484, "high": 0.03524, "low": 0.03476, "close": 0.03509, "volume": 90596.42, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 0.03524, "high": 0.03532, "low": 0.0349, "close": 0.03532, "volume": 3288.25, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 0.03517, "high": 0.03526, "low": 0.035, "close": 0.03515, "volume": 84104.22, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 0.0351, "high": 0.03511, "low": 0.03424, "close": 0.03438, "volume": 233827.72, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 0.03432, "high": 0.03455, "low": 0.03397, "close": 0.03442, "volume": 118924.88, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 0.03423, "high": 0.03462, "low": 0.03418, "close": 0.03438, "volume": 91863.88, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 0.03443, "high": 0.03452, "low": 0.03439, "close": 0.03448, "volume": 47561.06, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 0.03449, "high": 0.03463, "low": 0.0342, "close": 0.0342, "volume": 48709.24, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 0.03423, "high": 0.03423, "low": 0.03404, "close": 0.03404, "volume": 5379.75, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 0.03438, "high": 0.03472, "low": 0.03405, "close": 0.03423, "volume": 11680.22, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 0.03438, "high": 0.03438, "low": 0.03438, "close": 0.03438, "volume": 50.79, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 0.0343, "high": 0.03473, "low": 0.03423, "close": 0.0347, "volume": 53790.89, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 0.03469, "high": 0.03482, "low": 0.03424, "close": 0.03482, "volume": 71026.45, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 0.03458, "high": 0.03474, "low": 0.03458, "close": 0.03474, "volume": 6281.32, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 0.03493, "high": 0.03524, "low": 0.03493, "close": 0.03524, "volume": 21277.24, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 0.03513, "high": 0.03516, "low": 0.0348, "close": 0.0348, "volume": 72439.83, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 0.03481, "high": 0.03481, "low": 0.03421, "close": 0.03437, "volume": 353767.5, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 0.03444, "high": 0.03509, "low": 0.03367, "close": 0.035, "volume": 294818.45, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 0.03509, "high": 0.03532, "low": 0.03506, "close": 0.03517, "volume": 103438.79, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 0.03482, "high": 0.03504, "low": 0.03474, "close": 0.0349, "volume": 97968.97, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 0.03506, "high": 0.03522, "low": 0.03486, "close": 0.03522, "volume": 166965.62, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 0.03536, "high": 0.03536, "low": 0.0349, "close": 0.03518, "volume": 31889.63, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 0.03518, "high": 0.03629, "low": 0.03496, "close": 0.03508, "volume": 676603.26, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 0.03522, "high": 0.03536, "low": 0.03491, "close": 0.03496, "volume": 112266.12, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 0.03512, "high": 0.03536, "low": 0.035, "close": 0.03521, "volume": 138385.08, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 0.03526, "high": 0.03556, "low": 0.03517, "close": 0.03544, "volume": 45995.18, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 0.03544, "high": 0.03546, "low": 0.0349, "close": 0.0349, "volume": 49163.0, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 0.03524, "high": 0.03524, "low": 0.03505, "close": 0.03506, "volume": 1168577.38, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 0.03511, "high": 0.03546, "low": 0.03511, "close": 0.03539, "volume": 20216.71, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 0.03548, "high": 0.03574, "low": 0.03515, "close": 0.03547, "volume": 34446.91, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 0.03548, "high": 0.03629, "low": 0.03536, "close": 0.03541, "volume": 34291.63, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 0.03554, "high": 0.03559, "low": 0.03524, "close": 0.03524, "volume": 6633.37, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 0.03527, "high": 0.03557, "low": 0.03527, "close": 0.03557, "volume": 21976.4, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 0.03527, "high": 0.03527, "low": 0.03515, "close": 0.03515, "volume": 6000.0, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 0.03537, "high": 0.03544, "low": 0.03515, "close": 0.03515, "volume": 184734.93, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 0.03517, "high": 0.03517, "low": 0.03506, "close": 0.03506, "volume": 113368.56, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 0.03506, "high": 0.03512, "low": 0.03506, "close": 0.03506, "volume": 1114185.04, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 0.03506, "high": 0.03506, "low": 0.03503, "close": 0.03503, "volume": 1956090.25, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 0.03501, "high": 0.03501, "low": 0.03495, "close": 0.03495, "volume": 22470.6, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 0.03506, "high": 0.0359, "low": 0.03506, "close": 0.03544, "volume": 18603.23, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 0.03603, "high": 0.0365, "low": 0.03571, "close": 0.0365, "volume": 569581.47, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 0.03654, "high": 0.0369, "low": 0.0365, "close": 0.03682, "volume": 53430.02, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 0.0367, "high": 0.03701, "low": 0.0363, "close": 0.03683, "volume": 74171.75, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 0.03683, "high": 0.03718, "low": 0.03672, "close": 0.03718, "volume": 89847.55, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 0.03721, "high": 0.03721, "low": 0.03704, "close": 0.0372, "volume": 19872.59, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 0.03711, "high": 0.03711, "low": 0.03678, "close": 0.03706, "volume": 17123.07, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 0.03685, "high": 0.03696, "low": 0.03677, "close": 0.0369, "volume": 52776.1, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 0.03698, "high": 0.03746, "low": 0.03694, "close": 0.03718, "volume": 193836.99, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 0.03726, "high": 0.03745, "low": 0.03686, "close": 0.03726, "volume": 119756.31, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 0.03729, "high": 0.03763, "low": 0.03713, "close": 0.03742, "volume": 56108.03, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 0.03741, "high": 0.03751, "low": 0.03719, "close": 0.03719, "volume": 4244.36, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 0.0373, "high": 0.03736, "low": 0.03718, "close": 0.03736, "volume": 62193.64, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 0.03718, "high": 0.03721, "low": 0.037, "close": 0.037, "volume": 69056.77, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 0.037, "high": 0.03701, "low": 0.03681, "close": 0.03681, "volume": 1144556.57, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 0.0368, "high": 0.03697, "low": 0.0368, "close": 0.03697, "volume": 25828.85, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 0.03716, "high": 0.03717, "low": 0.03693, "close": 0.03706, "volume": 8953.6, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 0.03706, "high": 0.03706, "low": 0.03686, "close": 0.037, "volume": 8849.02, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 0.03694, "high": 0.03694, "low": 0.03694, "close": 0.03694, "volume": 38.32, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 0.03681, "high": 0.03681, "low": 0.03681, "close": 0.03681, "volume": 1720.98, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 0.03686, "high": 0.0371, "low": 0.03681, "close": 0.03681, "volume": 2383.16, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 0.03696, "high": 0.03699, "low": 0.03674, "close": 0.03691, "volume": 23270.94, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 0.03683, "high": 0.03749, "low": 0.03682, "close": 0.03749, "volume": 74249.3, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 0.03753, "high": 0.03766, "low": 0.03726, "close": 0.03726, "volume": 23209.34, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 0.03726, "high": 0.03792, "low": 0.03726, "close": 0.03763, "volume": 14967.82, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 0.03766, "high": 0.03766, "low": 0.03723, "close": 0.03723, "volume": 2752.57, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 0.03749, "high": 0.03749, "low": 0.03719, "close": 0.03731, "volume": 7701.64, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 0.03724, "high": 0.03747, "low": 0.03705, "close": 0.0373, "volume": 116099.29, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 0.03726, "high": 0.03736, "low": 0.03704, "close": 0.03736, "volume": 78937.48, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 0.03737, "high": 0.03737, "low": 0.03704, "close": 0.03715, "volume": 126183.82, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 0.03726, "high": 0.03747, "low": 0.0371, "close": 0.03747, "volume": 7869.17, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 0.0374, "high": 0.03749, "low": 0.03709, "close": 0.03749, "volume": 20108.75, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 0.03753, "high": 0.03753, "low": 0.03705, "close": 0.03725, "volume": 49531.01, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 0.03735, "high": 0.03735, "low": 0.03684, "close": 0.03714, "volume": 35477.03, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 0.03705, "high": 0.0371, "low": 0.03704, "close": 0.0371, "volume": 11069.2, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 0.03711, "high": 0.03719, "low": 0.03686, "close": 0.03686, "volume": 16734.73, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 0.03726, "high": 0.0374, "low": 0.03685, "close": 0.03704, "volume": 42528.54, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 0.03705, "high": 0.03708, "low": 0.03641, "close": 0.03641, "volume": 57844.33, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 0.03688, "high": 0.03688, "low": 0.03641, "close": 0.03672, "volume": 18168.41, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 0.03668, "high": 0.03679, "low": 0.03638, "close": 0.03645, "volume": 59493.22, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 0.03667, "high": 0.03669, "low": 0.03667, "close": 0.03667, "volume": 1117.69, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 0.03666, "high": 0.03666, "low": 0.03666, "close": 0.03666, "volume": 800.0, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 0.03672, "high": 0.03672, "low": 0.03672, "close": 0.03672, "volume": 5000.0, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 0.03671, "high": 0.03718, "low": 0.03671, "close": 0.03705, "volume": 13273.22, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 0.03705, "high": 0.03705, "low": 0.03705, "close": 0.03705, "volume": 0.0, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 0.03681, "high": 0.03681, "low": 0.03679, "close": 0.03679, "volume": 6025.55, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 0.03706, "high": 0.03706, "low": 0.03702, "close": 0.03702, "volume": 1897.34, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 0.03713, "high": 0.03715, "low": 0.03713, "close": 0.03715, "volume": 95184.98, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 0.03694, "high": 0.03694, "low": 0.03694, "close": 0.03694, "volume": 4454.0, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 0.03707, "high": 0.03707, "low": 0.03707, "close": 0.03707, "volume": 46.35, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 0.03716, "high": 0.03732, "low": 0.03711, "close": 0.03732, "volume": 59168.97, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 0.03722, "high": 0.03745, "low": 0.03722, "close": 0.03745, "volume": 6529.67, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 0.03745, "high": 0.03749, "low": 0.03733, "close": 0.0374, "volume": 43111.22, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 0.03756, "high": 0.03766, "low": 0.03747, "close": 0.03749, "volume": 53063.73, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 0.03746, "high": 0.03746, "low": 0.03726, "close": 0.03726, "volume": 19519.48, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 0.03728, "high": 0.03731, "low": 0.03714, "close": 0.03722, "volume": 69194.82, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 0.0372, "high": 0.03721, "low": 0.03701, "close": 0.03721, "volume": 17149.99, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 0.03711, "high": 0.03717, "low": 0.03711, "close": 0.03717, "volume": 9242.71, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 0.03719, "high": 0.03725, "low": 0.03712, "close": 0.03719, "volume": 15632.28, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 0.03726, "high": 0.03732, "low": 0.03711, "close": 0.03731, "volume": 26429.93, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 0.03736, "high": 0.03779, "low": 0.03727, "close": 0.03779, "volume": 196090.65, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 0.03755, "high": 0.03755, "low": 0.03729, "close": 0.03747, "volume": 79308.66, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 0.03739, "high": 0.03758, "low": 0.03726, "close": 0.03726, "volume": 140494.24, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 0.03714, "high": 0.03728, "low": 0.03698, "close": 0.03728, "volume": 30814.17, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 0.03726, "high": 0.03726, "low": 0.03726, "close": 0.03726, "volume": 321.89, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 0.03724, "high": 0.03766, "low": 0.03723, "close": 0.03766, "volume": 12989.69, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 0.03771, "high": 0.03787, "low": 0.03755, "close": 0.03755, "volume": 31395.05, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 0.03789, "high": 0.03789, "low": 0.03781, "close": 0.03781, "volume": 15763.23, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 0.0379, "high": 0.03863, "low": 0.03777, "close": 0.03821, "volume": 154428.5, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 0.03839, "high": 0.03839, "low": 0.03823, "close": 0.03832, "volume": 25562.6, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 0.03817, "high": 0.03817, "low": 0.03726, "close": 0.03749, "volume": 16601.87, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 0.03753, "high": 0.03838, "low": 0.03753, "close": 0.03817, "volume": 18512.25, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 0.03817, "high": 0.03817, "low": 0.03659, "close": 0.03688, "volume": 86457.84, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 0.03695, "high": 0.03718, "low": 0.03681, "close": 0.03717, "volume": 229326.14, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 0.03726, "high": 0.03726, "low": 0.03651, "close": 0.03651, "volume": 201205.87, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 0.03645, "high": 0.03665, "low": 0.03604, "close": 0.03662, "volume": 129968.33, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 0.03675, "high": 0.03675, "low": 0.03582, "close": 0.03631, "volume": 167253.82, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 0.03631, "high": 0.03638, "low": 0.03603, "close": 0.03624, "volume": 1029646.67, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 0.03619, "high": 0.03655, "low": 0.03593, "close": 0.0364, "volume": 38105.78, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 0.03625, "high": 0.03625, "low": 0.036, "close": 0.03614, "volume": 26390.49, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 0.03626, "high": 0.03641, "low": 0.03614, "close": 0.03635, "volume": 34634.31, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 0.03633, "high": 0.03633, "low": 0.03627, "close": 0.03627, "volume": 27232.49, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 0.03638, "high": 0.03638, "low": 0.03625, "close": 0.03625, "volume": 9551.74, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 0.03614, "high": 0.03636, "low": 0.03586, "close": 0.03593, "volume": 43575.59, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 0.03605, "high": 0.03616, "low": 0.03568, "close": 0.03614, "volume": 75101.61, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 0.03601, "high": 0.03636, "low": 0.03572, "close": 0.03636, "volume": 43373.2, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 0.03631, "high": 0.03631, "low": 0.03631, "close": 0.03631, "volume": 312.27, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 0.03614, "high": 0.03614, "low": 0.03542, "close": 0.03562, "volume": 43905.22, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 0.03562, "high": 0.03575, "low": 0.03562, "close": 0.03575, "volume": 55712.3, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 0.0358, "high": 0.0359, "low": 0.03562, "close": 0.03579, "volume": 59121.44, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 0.03561, "high": 0.03575, "low": 0.03554, "close": 0.03573, "volume": 25342.3, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 0.03593, "high": 0.03602, "low": 0.03553, "close": 0.03593, "volume": 14707.74, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 0.0363, "high": 0.03659, "low": 0.0363, "close": 0.03659, "volume": 6475.06, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 0.03665, "high": 0.03665, "low": 0.03578, "close": 0.03578, "volume": 117584.84, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 0.03647, "high": 0.03657, "low": 0.0358, "close": 0.0358, "volume": 8025.7, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 0.03649, "high": 0.03649, "low": 0.0361, "close": 0.0361, "volume": 17929.07, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 0.03608, "high": 0.03622, "low": 0.03607, "close": 0.03622, "volume": 29755.37, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 0.03623, "high": 0.03636, "low": 0.0359, "close": 0.03636, "volume": 62499.62, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 0.0362, "high": 0.03636, "low": 0.03603, "close": 0.03636, "volume": 56231.71, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 0.03686, "high": 0.03687, "low": 0.03589, "close": 0.03652, "volume": 13084.31, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 0.03648, "high": 0.03648, "low": 0.03603, "close": 0.03639, "volume": 106567.8, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 0.03647, "high": 0.03647, "low": 0.03647, "close": 0.03647, "volume": 16451.88, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 0.03639, "high": 0.03639, "low": 0.03602, "close": 0.03621, "volume": 39272.22, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 0.03631, "high": 0.03631, "low": 0.03598, "close": 0.03599, "volume": 87728.98, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 0.03614, "high": 0.03615, "low": 0.0359, "close": 0.03593, "volume": 162877.7, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 0.03602, "high": 0.03627, "low": 0.03583, "close": 0.03587, "volume": 45924.15, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 0.03587, "high": 0.03604, "low": 0.03559, "close": 0.03574, "volume": 51489.21, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 0.03546, "high": 0.03567, "low": 0.03546, "close": 0.03567, "volume": 49420.73, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 0.03567, "high": 0.03567, "low": 0.0353, "close": 0.03532, "volume": 79699.72, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 0.03555, "high": 0.03561, "low": 0.03532, "close": 0.03532, "volume": 14300.16, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 0.03551, "high": 0.03563, "low": 0.03549, "close": 0.03558, "volume": 43425.5, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 0.03565, "high": 0.03568, "low": 0.0355, "close": 0.03567, "volume": 22785.64, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 0.03564, "high": 0.03564, "low": 0.03516, "close": 0.03516, "volume": 14915.92, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 0.03524, "high": 0.03527, "low": 0.03524, "close": 0.03527, "volume": 941.48, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 0.03515, "high": 0.03528, "low": 0.03481, "close": 0.03528, "volume": 76882.43, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 0.03499, "high": 0.03499, "low": 0.03469, "close": 0.03469, "volume": 103656.35, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 0.03502, "high": 0.03502, "low": 0.03502, "close": 0.03502, "volume": 7500.0, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 0.03476, "high": 0.03495, "low": 0.03476, "close": 0.03484, "volume": 4574.57, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 0.03505, "high": 0.03507, "low": 0.03487, "close": 0.03487, "volume": 6163.43, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 0.03521, "high": 0.03521, "low": 0.03476, "close": 0.03476, "volume": 2989.88, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 0.035, "high": 0.035, "low": 0.03498, "close": 0.03498, "volume": 5762.0, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 0.03503, "high": 0.03564, "low": 0.03503, "close": 0.03564, "volume": 20860.61, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 0.03574, "high": 0.03609, "low": 0.03572, "close": 0.03609, "volume": 216761.69, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 0.03575, "high": 0.03575, "low": 0.03533, "close": 0.0357, "volume": 30822.18, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 0.0358, "high": 0.0358, "low": 0.03559, "close": 0.03567, "volume": 11984.43, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 0.03589, "high": 0.03593, "low": 0.03574, "close": 0.03574, "volume": 186306.08, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 0.03578, "high": 0.03589, "low": 0.03577, "close": 0.03589, "volume": 14412.57, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 0.03574, "high": 0.03574, "low": 0.03571, "close": 0.03571, "volume": 2492.3, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 0.03544, "high": 0.03544, "low": 0.03493, "close": 0.03493, "volume": 17890.26, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 0.03502, "high": 0.03531, "low": 0.03497, "close": 0.03531, "volume": 16009.3, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 0.03507, "high": 0.03522, "low": 0.03503, "close": 0.03511, "volume": 39704.58, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 0.03501, "high": 0.03513, "low": 0.03501, "close": 0.03512, "volume": 33519.62, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 0.03516, "high": 0.03519, "low": 0.03486, "close": 0.03519, "volume": 100661.99, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 0.03527, "high": 0.03529, "low": 0.03513, "close": 0.03529, "volume": 74056.16, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 0.03524, "high": 0.03534, "low": 0.03514, "close": 0.03534, "volume": 164075.46, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 0.03529, "high": 0.03537, "low": 0.03529, "close": 0.03534, "volume": 1461.2, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 0.03539, "high": 0.03539, "low": 0.03539, "close": 0.03539, "volume": 282.71, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 0.0353, "high": 0.03533, "low": 0.0353, "close": 0.03533, "volume": 7359.3, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 0.03545, "high": 0.03547, "low": 0.03545, "close": 0.03547, "volume": 1637.53, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 0.03527, "high": 0.03527, "low": 0.03527, "close": 0.03527, "volume": 1238.51, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 0.03527, "high": 0.03527, "low": 0.03527, "close": 0.03527, "volume": 0.0, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 0.03504, "high": 0.03504, "low": 0.03461, "close": 0.03472, "volume": 36946.84, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 0.0348, "high": 0.0348, "low": 0.033, "close": 0.0345, "volume": 238121.7, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 0.03441, "high": 0.03473, "low": 0.03441, "close": 0.03473, "volume": 3724.06, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 0.03481, "high": 0.03524, "low": 0.03481, "close": 0.0349, "volume": 15652.18, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 0.03503, "high": 0.03503, "low": 0.03465, "close": 0.03479, "volume": 5248.86, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 0.03486, "high": 0.03486, "low": 0.03483, "close": 0.03483, "volume": 339.48, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 0.03484, "high": 0.03532, "low": 0.03484, "close": 0.03517, "volume": 29148.77, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 0.03509, "high": 0.03509, "low": 0.03487, "close": 0.03487, "volume": 22255.61, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 0.03505, "high": 0.03505, "low": 0.0349, "close": 0.03505, "volume": 92036.61, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 0.03487, "high": 0.03516, "low": 0.03478, "close": 0.035, "volume": 38244.18, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 4868.43, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 0.03536, "high": 0.03536, "low": 0.03535, "close": 0.03535, "volume": 3604.23, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 0.03547, "high": 0.03547, "low": 0.0354, "close": 0.03545, "volume": 51828.46, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 0.03538, "high": 0.03583, "low": 0.03538, "close": 0.03562, "volume": 48999.24, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 0.03569, "high": 0.03569, "low": 0.03551, "close": 0.03551, "volume": 37111.34, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 0.0356, "high": 0.03561, "low": 0.0356, "close": 0.0356, "volume": 4203.31, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 0.0355, "high": 0.03607, "low": 0.03522, "close": 0.03596, "volume": 149298.56, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 0.03596, "high": 0.03596, "low": 0.03596, "close": 0.03596, "volume": 0.0, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 0.03579, "high": 0.03589, "low": 0.03571, "close": 0.03589, "volume": 9734.52, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 0.03591, "high": 0.03604, "low": 0.03585, "close": 0.03599, "volume": 200523.54, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 0.03578, "high": 0.03578, "low": 0.03578, "close": 0.03578, "volume": 1396.71, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 0.03593, "high": 0.03619, "low": 0.03578, "close": 0.03598, "volume": 28568.38, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 0.03629, "high": 0.03631, "low": 0.03611, "close": 0.03631, "volume": 5359.21, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 0.03636, "high": 0.03636, "low": 0.03621, "close": 0.03621, "volume": 5493.72, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 0.03604, "high": 0.03604, "low": 0.03603, "close": 0.03603, "volume": 1976.13, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 0.03589, "high": 0.03608, "low": 0.03585, "close": 0.03608, "volume": 9038.06, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 0.03586, "high": 0.03622, "low": 0.03586, "close": 0.03605, "volume": 46306.99, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 0.03615, "high": 0.03637, "low": 0.03576, "close": 0.036, "volume": 54366.78, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 0.03598, "high": 0.03605, "low": 0.035, "close": 0.03601, "volume": 1256537.92, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 0.03605, "high": 0.03605, "low": 0.03451, "close": 0.03451, "volume": 130360.32, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 0.03471, "high": 0.03485, "low": 0.03471, "close": 0.03472, "volume": 27791.02, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 0.03461, "high": 0.03493, "low": 0.03429, "close": 0.03461, "volume": 59217.65, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 0.03467, "high": 0.03467, "low": 0.03425, "close": 0.03425, "volume": 66135.05, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 0.03429, "high": 0.03462, "low": 0.03424, "close": 0.0346, "volume": 198539.98, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 0.03485, "high": 0.03485, "low": 0.03454, "close": 0.03454, "volume": 55336.9, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 0.03476, "high": 0.03476, "low": 0.03424, "close": 0.03456, "volume": 44675.33, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 0.03432, "high": 0.03465, "low": 0.03432, "close": 0.03465, "volume": 64533.07, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 0.0345, "high": 0.03464, "low": 0.03442, "close": 0.03464, "volume": 8021.05, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 0.03471, "high": 0.03471, "low": 0.03465, "close": 0.03465, "volume": 20445.24, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 0.03465, "high": 0.03477, "low": 0.03465, "close": 0.03467, "volume": 25900.69, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 0.0347, "high": 0.03518, "low": 0.0347, "close": 0.03495, "volume": 15547.8, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 0.03462, "high": 0.03462, "low": 0.03462, "close": 0.03462, "volume": 2941.0, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 0.0347, "high": 0.03475, "low": 0.0347, "close": 0.03475, "volume": 10870.0, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 0.03466, "high": 0.03478, "low": 0.03466, "close": 0.03478, "volume": 7935.79, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 0.03481, "high": 0.03486, "low": 0.0348, "close": 0.03486, "volume": 12500.0, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 0.03481, "high": 0.03481, "low": 0.03481, "close": 0.03481, "volume": 2007.9, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 0.03522, "high": 0.0353, "low": 0.03479, "close": 0.03519, "volume": 7693.82, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 0.03527, "high": 0.03527, "low": 0.03493, "close": 0.03493, "volume": 2642.49, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 0.03481, "high": 0.03481, "low": 0.0348, "close": 0.0348, "volume": 8246.44, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 0.03499, "high": 0.03499, "low": 0.03499, "close": 0.03499, "volume": 2500.0, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 0.03479, "high": 0.03479, "low": 0.03479, "close": 0.03479, "volume": 1486.14, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 0.03475, "high": 0.03502, "low": 0.03473, "close": 0.035, "volume": 8476.07, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 0.03488, "high": 0.03498, "low": 0.03473, "close": 0.03498, "volume": 2807.15, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 0.03488, "high": 0.03488, "low": 0.03445, "close": 0.03463, "volume": 251370.3, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 0.03472, "high": 0.03507, "low": 0.03456, "close": 0.03456, "volume": 10804.85, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 0.03496, "high": 0.03496, "low": 0.03455, "close": 0.03484, "volume": 75610.51, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 0.03464, "high": 0.03475, "low": 0.03424, "close": 0.0347, "volume": 1421800.85, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 0.03449, "high": 0.03471, "low": 0.03428, "close": 0.03471, "volume": 231350.02, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 0.03469, "high": 0.03469, "low": 0.0346, "close": 0.03469, "volume": 46853.3, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 0.03465, "high": 0.03466, "low": 0.03458, "close": 0.03458, "volume": 49744.18, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 0.03457, "high": 0.03457, "low": 0.03443, "close": 0.03443, "volume": 2472.13, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 0.03451, "high": 0.03489, "low": 0.03444, "close": 0.03444, "volume": 26641.46, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 0.0345, "high": 0.0345, "low": 0.03429, "close": 0.03429, "volume": 14091.34, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 0.03437, "high": 0.03448, "low": 0.03437, "close": 0.03444, "volume": 54816.16, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 0.03446, "high": 0.03448, "low": 0.03446, "close": 0.03447, "volume": 15000.0, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 0.03425, "high": 0.03425, "low": 0.03421, "close": 0.03421, "volume": 9929.14, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 0.03427, "high": 0.03427, "low": 0.03427, "close": 0.03427, "volume": 3488.0, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 0.03426, "high": 0.0343, "low": 0.03426, "close": 0.03427, "volume": 52106.86, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 0.03427, "high": 0.0345, "low": 0.03427, "close": 0.0345, "volume": 26491.92, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 0.03452, "high": 0.03452, "low": 0.03439, "close": 0.03439, "volume": 143356.58, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 0.03419, "high": 0.03428, "low": 0.03412, "close": 0.03426, "volume": 61629.31, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 0.03443, "high": 0.03462, "low": 0.03443, "close": 0.03455, "volume": 9592.01, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 0.03451, "high": 0.03451, "low": 0.03441, "close": 0.03441, "volume": 15637.45, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 0.03458, "high": 0.03481, "low": 0.03418, "close": 0.03481, "volume": 17823.63, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 0.03481, "high": 0.03481, "low": 0.03481, "close": 0.03481, "volume": 0.0, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 0.03466, "high": 0.03466, "low": 0.03466, "close": 0.03466, "volume": 71.4, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 0.03466, "high": 0.03466, "low": 0.03466, "close": 0.03466, "volume": 0.0, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 0.03479, "high": 0.03479, "low": 0.03469, "close": 0.03469, "volume": 423.04, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 0.03489, "high": 0.03493, "low": 0.03489, "close": 0.03493, "volume": 1827.73, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 0.03504, "high": 0.0351, "low": 0.03504, "close": 0.0351, "volume": 596.8, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 0.03433, "high": 0.03462, "low": 0.03425, "close": 0.03462, "volume": 10242.75, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 0.03476, "high": 0.03476, "low": 0.03476, "close": 0.03476, "volume": 136.56, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 0.03441, "high": 0.03449, "low": 0.03427, "close": 0.03429, "volume": 19244.04, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 0.03442, "high": 0.03442, "low": 0.03442, "close": 0.03442, "volume": 2500.56, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 0.03423, "high": 0.03423, "low": 0.03415, "close": 0.03421, "volume": 583396.32, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 0.0342, "high": 0.0342, "low": 0.03411, "close": 0.03411, "volume": 1976.3, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 0.03437, "high": 0.03446, "low": 0.03411, "close": 0.03414, "volume": 19026.03, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 0.03442, "high": 0.03442, "low": 0.03408, "close": 0.03413, "volume": 180099.67, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 0.03432, "high": 0.03433, "low": 0.03362, "close": 0.03375, "volume": 561669.87, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 0.03386, "high": 0.03397, "low": 0.033, "close": 0.03334, "volume": 134656.11, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 0.03317, "high": 0.03322, "low": 0.0329, "close": 0.03308, "volume": 201813.23, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 0.03287, "high": 0.03288, "low": 0.03265, "close": 0.03265, "volume": 34283.55, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 0.03266, "high": 0.03289, "low": 0.03261, "close": 0.0328, "volume": 71851.26, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 0.03277, "high": 0.03331, "low": 0.03277, "close": 0.03331, "volume": 28430.26, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 0.03357, "high": 0.03391, "low": 0.03352, "close": 0.03391, "volume": 7325.8, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 0.03397, "high": 0.03418, "low": 0.03397, "close": 0.03418, "volume": 3033.52, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 0.03421, "high": 0.03456, "low": 0.03402, "close": 0.03448, "volume": 30969.26, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 0.03443, "high": 0.03443, "low": 0.03396, "close": 0.03398, "volume": 34685.47, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 0.03402, "high": 0.03409, "low": 0.03379, "close": 0.03409, "volume": 6637.62, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 0.03386, "high": 0.03386, "low": 0.03374, "close": 0.03374, "volume": 10617.99, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 0.0341, "high": 0.0341, "low": 0.03379, "close": 0.03379, "volume": 20558.37, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 0.03379, "high": 0.03395, "low": 0.03349, "close": 0.03357, "volume": 42424.98, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 0.03359, "high": 0.03405, "low": 0.03353, "close": 0.03405, "volume": 69027.7, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 0.0338, "high": 0.0345, "low": 0.03348, "close": 0.03408, "volume": 116549.25, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 0.03373, "high": 0.03373, "low": 0.03349, "close": 0.03352, "volume": 50320.88, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 0.03352, "high": 0.03353, "low": 0.03333, "close": 0.03338, "volume": 75389.78, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 0.0334, "high": 0.03375, "low": 0.03334, "close": 0.03374, "volume": 84021.52, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 0.03347, "high": 0.0338, "low": 0.03345, "close": 0.03361, "volume": 70417.4, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 0.03361, "high": 0.03361, "low": 0.03361, "close": 0.03361, "volume": 0.0, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 0.03343, "high": 0.03368, "low": 0.03343, "close": 0.03368, "volume": 34407.55, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 0.03352, "high": 0.03352, "low": 0.03352, "close": 0.03352, "volume": 4827.43, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 0.03336, "high": 0.03398, "low": 0.03336, "close": 0.03363, "volume": 9039.94, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 0.0336, "high": 0.0336, "low": 0.03336, "close": 0.03336, "volume": 25302.97, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 0.03334, "high": 0.03354, "low": 0.03324, "close": 0.03334, "volume": 23856.33, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 0.03342, "high": 0.03343, "low": 0.03342, "close": 0.03343, "volume": 4537.71, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 0.03349, "high": 0.03392, "low": 0.03349, "close": 0.03382, "volume": 8689.87, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 0.03386, "high": 0.0342, "low": 0.03386, "close": 0.0342, "volume": 42312.97, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 0.03352, "high": 0.03384, "low": 0.03324, "close": 0.03351, "volume": 28998.87, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 0.03378, "high": 0.03381, "low": 0.03378, "close": 0.03381, "volume": 5000.0, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 0.03381, "high": 0.03381, "low": 0.03381, "close": 0.03381, "volume": 0.0, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 0.0338, "high": 0.03381, "low": 0.03356, "close": 0.03356, "volume": 67081.93, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 0.03365, "high": 0.03365, "low": 0.03327, "close": 0.03356, "volume": 42769.65, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 0.03355, "high": 0.03355, "low": 0.03355, "close": 0.03355, "volume": 59.47, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 0.03361, "high": 0.03367, "low": 0.03325, "close": 0.03325, "volume": 52757.66, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 0.03334, "high": 0.03355, "low": 0.03326, "close": 0.03355, "volume": 26867.26, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 0.03334, "high": 0.03364, "low": 0.03301, "close": 0.03348, "volume": 49978.98, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 0.03297, "high": 0.03333, "low": 0.03297, "close": 0.03327, "volume": 14714.88, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 0.03321, "high": 0.0334, "low": 0.03297, "close": 0.03301, "volume": 143983.92, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 0.03337, "high": 0.03337, "low": 0.03297, "close": 0.03322, "volume": 7030.8, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 0.03352, "high": 0.03352, "low": 0.03328, "close": 0.0335, "volume": 15662.14, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 0.03359, "high": 0.03365, "low": 0.03334, "close": 0.03334, "volume": 153573.65, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 0.03334, "high": 0.03369, "low": 0.03333, "close": 0.03333, "volume": 546438.86, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 0.03343, "high": 0.03343, "low": 0.03328, "close": 0.03343, "volume": 11420.56, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 0.03346, "high": 0.03346, "low": 0.03346, "close": 0.03346, "volume": 1493.58, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 0.0333, "high": 0.0333, "low": 0.03322, "close": 0.03324, "volume": 32930.56, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 0.03327, "high": 0.03376, "low": 0.0332, "close": 0.0332, "volume": 170650.06, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 0.03336, "high": 0.0337, "low": 0.03336, "close": 0.0337, "volume": 18836.1, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 0.03359, "high": 0.03359, "low": 0.03352, "close": 0.03352, "volume": 19374.11, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 0.03361, "high": 0.03361, "low": 0.03351, "close": 0.03351, "volume": 4265.87, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 0.0337, "high": 0.0337, "low": 0.03338, "close": 0.03363, "volume": 135492.71, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 0.03359, "high": 0.03359, "low": 0.03359, "close": 0.03359, "volume": 29.78, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 0.03361, "high": 0.03361, "low": 0.03359, "close": 0.03361, "volume": 7225.07, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 0.03377, "high": 0.03377, "low": 0.03377, "close": 0.03377, "volume": 171.79, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 0.0338, "high": 0.03387, "low": 0.0338, "close": 0.03387, "volume": 1165.04, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 0.03337, "high": 0.03405, "low": 0.03334, "close": 0.03405, "volume": 49310.46, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 0.0339, "high": 0.03401, "low": 0.0339, "close": 0.03401, "volume": 3431.55, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 0.03362, "high": 0.03373, "low": 0.03361, "close": 0.03366, "volume": 18652.26, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 0.03372, "high": 0.03466, "low": 0.03369, "close": 0.03418, "volume": 563027.59, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 0.03468, "high": 0.03518, "low": 0.03444, "close": 0.03482, "volume": 167376.43, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 0.03445, "high": 0.03507, "low": 0.03445, "close": 0.03462, "volume": 652061.48, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 0.03462, "high": 0.035, "low": 0.03455, "close": 0.03462, "volume": 1133592.15, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 0.03457, "high": 0.03469, "low": 0.0345, "close": 0.03455, "volume": 114547.82, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 0.03482, "high": 0.03493, "low": 0.03462, "close": 0.03493, "volume": 25612.16, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 0.03472, "high": 0.03514, "low": 0.03472, "close": 0.03514, "volume": 80937.68, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 0.03518, "high": 0.03537, "low": 0.03466, "close": 0.03534, "volume": 222577.71, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 0.03537, "high": 0.03558, "low": 0.03503, "close": 0.03546, "volume": 127381.55, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 0.03553, "high": 0.03553, "low": 0.03502, "close": 0.03533, "volume": 126704.74, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 0.03511, "high": 0.0354, "low": 0.03507, "close": 0.03507, "volume": 7618.0, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 0.0351, "high": 0.0355, "low": 0.0351, "close": 0.03534, "volume": 129447.86, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 0.03542, "high": 0.03561, "low": 0.03506, "close": 0.03545, "volume": 150220.13, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 0.03538, "high": 0.03563, "low": 0.03476, "close": 0.03553, "volume": 331408.12, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 0.0354, "high": 0.03562, "low": 0.03501, "close": 0.03549, "volume": 49177.5, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 0.03547, "high": 0.03576, "low": 0.03512, "close": 0.03569, "volume": 111876.78, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 0.03568, "high": 0.03568, "low": 0.03559, "close": 0.03559, "volume": 353.8, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 0.0356, "high": 0.0356, "low": 0.03538, "close": 0.03539, "volume": 21594.74, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 0.03531, "high": 0.03561, "low": 0.03531, "close": 0.03543, "volume": 9991.41, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 0.03578, "high": 0.03637, "low": 0.03578, "close": 0.03617, "volume": 276824.38, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 0.03588, "high": 0.03588, "low": 0.03588, "close": 0.03588, "volume": 748.31, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 0.03589, "high": 0.0361, "low": 0.03581, "close": 0.0361, "volume": 10891.22, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 0.0361, "high": 0.0361, "low": 0.03569, "close": 0.03581, "volume": 30454.48, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 0.03573, "high": 0.03595, "low": 0.03573, "close": 0.03595, "volume": 41522.45, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 0.03565, "high": 0.03575, "low": 0.0355, "close": 0.0355, "volume": 38685.83, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 0.03547, "high": 0.03569, "low": 0.03541, "close": 0.03567, "volume": 22537.21, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 0.03544, "high": 0.03544, "low": 0.0349, "close": 0.0349, "volume": 54134.04, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 0.03507, "high": 0.03531, "low": 0.03504, "close": 0.03531, "volume": 519528.25, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 0.03541, "high": 0.03567, "low": 0.03488, "close": 0.03507, "volume": 421812.17, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 0.03508, "high": 0.03534, "low": 0.03484, "close": 0.03509, "volume": 78325.22, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 0.03558, "high": 0.03558, "low": 0.0348, "close": 0.03507, "volume": 59656.43, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 0.03504, "high": 0.03568, "low": 0.03504, "close": 0.03515, "volume": 92886.52, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 0.03508, "high": 0.03508, "low": 0.03503, "close": 0.03507, "volume": 5687.1, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 0.03522, "high": 0.03522, "low": 0.03522, "close": 0.03522, "volume": 709.82, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 0.03504, "high": 0.03568, "low": 0.03495, "close": 0.03495, "volume": 78045.76, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 0.03522, "high": 0.03526, "low": 0.0351, "close": 0.03522, "volume": 31483.68, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 0.03525, "high": 0.03525, "low": 0.03502, "close": 0.03502, "volume": 4372.53, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 0.03509, "high": 0.0351, "low": 0.03483, "close": 0.03507, "volume": 40817.42, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 0.03486, "high": 0.03514, "low": 0.03486, "close": 0.03511, "volume": 29737.58, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 0.03511, "high": 0.03524, "low": 0.03503, "close": 0.03524, "volume": 33028.03, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 0.0351, "high": 0.03514, "low": 0.03499, "close": 0.03499, "volume": 7105.74, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 0.0352, "high": 0.0352, "low": 0.03503, "close": 0.03503, "volume": 2386.29, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 0.03496, "high": 0.03532, "low": 0.03496, "close": 0.03532, "volume": 43377.93, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 0.0355, "high": 0.03611, "low": 0.03509, "close": 0.03597, "volume": 247229.0, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 0.0361, "high": 0.0361, "low": 0.03585, "close": 0.03585, "volume": 15901.09, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 1405.15, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 0.036, "high": 0.03624, "low": 0.03595, "close": 0.03614, "volume": 200822.27, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 0.03614, "high": 0.03614, "low": 0.0345, "close": 0.03598, "volume": 216739.91, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 0.036, "high": 0.03624, "low": 0.03586, "close": 0.03624, "volume": 89877.85, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 0.03616, "high": 0.0362, "low": 0.03558, "close": 0.03597, "volume": 48488.62, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 0.03595, "high": 0.03611, "low": 0.03595, "close": 0.036, "volume": 127083.15, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 0.03626, "high": 0.03653, "low": 0.03582, "close": 0.03647, "volume": 44259.81, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 0.03656, "high": 0.03664, "low": 0.03606, "close": 0.0362, "volume": 113736.19, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 0.0362, "high": 0.0364, "low": 0.03594, "close": 0.03621, "volume": 11675.47, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.03607, "volume": 17084.89, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 0.03601, "high": 0.03612, "low": 0.03601, "close": 0.03605, "volume": 40786.75, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 0.03595, "high": 0.03605, "low": 0.03583, "close": 0.03605, "volume": 1229521.76, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 0.03586, "high": 0.03605, "low": 0.03585, "close": 0.03601, "volume": 1466846.65, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 0.03605, "high": 0.03605, "low": 0.03526, "close": 0.03605, "volume": 206525.16, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 0.03605, "high": 0.03605, "low": 0.03576, "close": 0.03576, "volume": 115817.63, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 0.03605, "high": 0.03605, "low": 0.03573, "close": 0.03593, "volume": 53028.03, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 0.03574, "high": 0.03604, "low": 0.03574, "close": 0.03597, "volume": 35872.62, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 0.03603, "high": 0.03605, "low": 0.03564, "close": 0.03564, "volume": 38395.65, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 0.0357, "high": 0.03605, "low": 0.0357, "close": 0.03605, "volume": 1662571.17, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 0.03585, "high": 0.03628, "low": 0.03583, "close": 0.03592, "volume": 2748.11, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 0.03605, "high": 0.03606, "low": 0.03592, "close": 0.03606, "volume": 36695.71, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 0.03606, "high": 0.03606, "low": 0.03606, "close": 0.03606, "volume": 0.0, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 0.03606, "high": 0.03606, "low": 0.03606, "close": 0.03606, "volume": 4907.08, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 0.0359, "high": 0.03597, "low": 0.0359, "close": 0.03597, "volume": 2635.34, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 0.03594, "high": 0.03602, "low": 0.03572, "close": 0.03602, "volume": 9120.71, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 0.03597, "high": 0.03597, "low": 0.03587, "close": 0.03587, "volume": 7026.28, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 0.0359, "high": 0.03593, "low": 0.03581, "close": 0.03593, "volume": 9412.41, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 0.0359, "high": 0.0359, "low": 0.03568, "close": 0.03568, "volume": 6185.06, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 0.03558, "high": 0.03562, "low": 0.03525, "close": 0.03543, "volume": 62489.78, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 0.03527, "high": 0.03541, "low": 0.035, "close": 0.03537, "volume": 45255.42, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 0.0352, "high": 0.03547, "low": 0.03509, "close": 0.03547, "volume": 21308.89, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 0.03541, "high": 0.03541, "low": 0.03536, "close": 0.03541, "volume": 7000.5, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 0.03559, "high": 0.03564, "low": 0.03559, "close": 0.03563, "volume": 12278.5, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 0.0355, "high": 0.03563, "low": 0.0354, "close": 0.03547, "volume": 21911.4, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 0.03544, "high": 0.03552, "low": 0.03527, "close": 0.03529, "volume": 61603.53, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 0.03544, "high": 0.03557, "low": 0.03529, "close": 0.03553, "volume": 18684.06, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 0.03553, "high": 0.03553, "low": 0.03533, "close": 0.03533, "volume": 1168.26, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 0.0353, "high": 0.0353, "low": 0.03525, "close": 0.03525, "volume": 125556.46, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 0.03525, "high": 0.0353, "low": 0.03525, "close": 0.03527, "volume": 415050.47, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 0.0353, "high": 0.03537, "low": 0.0353, "close": 0.03537, "volume": 4756.16, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 0.03522, "high": 0.03528, "low": 0.03514, "close": 0.03527, "volume": 19985.64, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 0.03526, "high": 0.03546, "low": 0.03526, "close": 0.03546, "volume": 12297.65, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 0.0355, "high": 0.0355, "low": 0.03546, "close": 0.03546, "volume": 53669.3, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 0.03528, "high": 0.03532, "low": 0.03521, "close": 0.03532, "volume": 5374.61, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 0.03532, "high": 0.03532, "low": 0.03532, "close": 0.03532, "volume": 0.0, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 0.03508, "high": 0.03508, "low": 0.03499, "close": 0.03508, "volume": 7678.18, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 0.03509, "high": 0.03518, "low": 0.03494, "close": 0.03518, "volume": 2444.17, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 0.03516, "high": 0.03516, "low": 0.03492, "close": 0.03505, "volume": 10493.25, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 0.03491, "high": 0.03501, "low": 0.03487, "close": 0.03501, "volume": 5740.32, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 0.03501, "high": 0.03516, "low": 0.03501, "close": 0.03516, "volume": 1874.01, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 0.03484, "high": 0.03494, "low": 0.03482, "close": 0.03494, "volume": 17707.69, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 0.03481, "high": 0.03481, "low": 0.03462, "close": 0.03472, "volume": 27598.35, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 0.03456, "high": 0.03456, "low": 0.03431, "close": 0.03447, "volume": 45119.84, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 0.03456, "high": 0.03456, "low": 0.03429, "close": 0.03443, "volume": 6547.2, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 0.03432, "high": 0.03472, "low": 0.0342, "close": 0.03466, "volume": 31766.91, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 0.03481, "high": 0.03481, "low": 0.03432, "close": 0.03432, "volume": 1569.35, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 0.0344, "high": 0.03456, "low": 0.03436, "close": 0.03436, "volume": 28989.06, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 0.03437, "high": 0.03438, "low": 0.03434, "close": 0.03434, "volume": 3948.84, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 0.03438, "high": 0.0346, "low": 0.03438, "close": 0.03453, "volume": 26295.14, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 0.03432, "high": 0.03444, "low": 0.03432, "close": 0.03444, "volume": 567.52, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 0.03438, "high": 0.03438, "low": 0.03395, "close": 0.03419, "volume": 30273.62, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 0.03411, "high": 0.03429, "low": 0.03411, "close": 0.03411, "volume": 7184.09, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 0.03411, "high": 0.03411, "low": 0.03391, "close": 0.03411, "volume": 93058.93, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 0.03426, "high": 0.03426, "low": 0.03399, "close": 0.03402, "volume": 9054.29, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 0.03403, "high": 0.03405, "low": 0.03363, "close": 0.03405, "volume": 1171883.2, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 0.03405, "high": 0.03441, "low": 0.03405, "close": 0.03441, "volume": 60259.96, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 0.03441, "high": 0.03463, "low": 0.0344, "close": 0.03456, "volume": 84687.15, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 0.03449, "high": 0.03493, "low": 0.03415, "close": 0.03493, "volume": 63328.06, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 0.03485, "high": 0.03485, "low": 0.03485, "close": 0.03485, "volume": 29.78, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 0.03462, "high": 0.03462, "low": 0.03395, "close": 0.03395, "volume": 14503.6, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 0.03402, "high": 0.03426, "low": 0.03402, "close": 0.03426, "volume": 477.49, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 0.03437, "high": 0.0344, "low": 0.03437, "close": 0.0344, "volume": 604.37, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 0.03437, "high": 0.03437, "low": 0.03425, "close": 0.03425, "volume": 3051.93, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 0.03444, "high": 0.03444, "low": 0.03444, "close": 0.03444, "volume": 306.56, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 0.03454, "high": 0.03462, "low": 0.03454, "close": 0.03462, "volume": 1461.01, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 0.03447, "high": 0.03447, "low": 0.03369, "close": 0.03411, "volume": 239575.49, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 0.0342, "high": 0.03424, "low": 0.0342, "close": 0.03424, "volume": 4154.73, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 0.03427, "high": 0.03427, "low": 0.03402, "close": 0.03402, "volume": 35607.3, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 0.03411, "high": 0.03466, "low": 0.03411, "close": 0.03466, "volume": 73036.04, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 0.03466, "high": 0.03493, "low": 0.03449, "close": 0.03489, "volume": 143088.58, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 0.03477, "high": 0.03497, "low": 0.03477, "close": 0.03482, "volume": 12993.67, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 0.03474, "high": 0.03505, "low": 0.03474, "close": 0.0348, "volume": 8447.38, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 0.0347, "high": 0.03614, "low": 0.03459, "close": 0.03614, "volume": 427376.49, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 0.03617, "high": 0.03637, "low": 0.03577, "close": 0.03616, "volume": 12826.44, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 0.03603, "high": 0.03656, "low": 0.03591, "close": 0.03656, "volume": 37621.94, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 0.03659, "high": 0.03674, "low": 0.03645, "close": 0.03648, "volume": 31951.17, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 0.03644, "high": 0.03685, "low": 0.03637, "close": 0.03685, "volume": 153438.5, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 0.03665, "high": 0.03747, "low": 0.03638, "close": 0.03729, "volume": 281722.04, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 0.03704, "high": 0.03704, "low": 0.03659, "close": 0.03686, "volume": 1151776.41, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 0.03711, "high": 0.03711, "low": 0.0367, "close": 0.0367, "volume": 134989.89, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 0.0367, "high": 0.03681, "low": 0.0367, "close": 0.0368, "volume": 484421.03, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 0.0368, "high": 0.03704, "low": 0.03671, "close": 0.03704, "volume": 50748.78, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 0.03678, "high": 0.03705, "low": 0.0367, "close": 0.03683, "volume": 369480.07, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 0.03703, "high": 0.03703, "low": 0.03677, "close": 0.03677, "volume": 9680.83, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 0.03681, "high": 0.03723, "low": 0.03681, "close": 0.03707, "volume": 13783.8, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 0.03709, "high": 0.03717, "low": 0.03703, "close": 0.03707, "volume": 75031.25, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 0.03705, "high": 0.03711, "low": 0.03697, "close": 0.03702, "volume": 73933.09, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 0.0369, "high": 0.03726, "low": 0.0368, "close": 0.0368, "volume": 13253.52, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 0.03667, "high": 0.03689, "low": 0.0365, "close": 0.0365, "volume": 601574.51, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 0.0365, "high": 0.03701, "low": 0.0365, "close": 0.03654, "volume": 784834.8, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 0.03647, "high": 0.03715, "low": 0.03646, "close": 0.03715, "volume": 10368.47, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 0.03708, "high": 0.03708, "low": 0.03661, "close": 0.03664, "volume": 44028.78, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 0.0367, "high": 0.037, "low": 0.03629, "close": 0.03629, "volume": 42629.35, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 0.03643, "high": 0.03665, "low": 0.03629, "close": 0.03665, "volume": 98854.07, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 0.03647, "high": 0.03668, "low": 0.03629, "close": 0.03668, "volume": 106573.43, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 0.03668, "high": 0.03668, "low": 0.03629, "close": 0.03629, "volume": 17218.0, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 0.03647, "high": 0.03655, "low": 0.03603, "close": 0.03603, "volume": 119071.43, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 0.03617, "high": 0.03631, "low": 0.03617, "close": 0.03631, "volume": 45881.38, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 0.03635, "high": 0.03637, "low": 0.03611, "close": 0.03627, "volume": 76194.7, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 0.03619, "high": 0.03656, "low": 0.03618, "close": 0.03649, "volume": 22966.62, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 0.03667, "high": 0.03667, "low": 0.03606, "close": 0.03651, "volume": 97760.02, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 0.03637, "high": 0.03647, "low": 0.03605, "close": 0.03638, "volume": 160419.42, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 0.0362, "high": 0.03647, "low": 0.0362, "close": 0.03647, "volume": 12345.97, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 0.03628, "high": 0.03647, "low": 0.03623, "close": 0.03623, "volume": 82599.55, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 0.03616, "high": 0.03652, "low": 0.03616, "close": 0.03629, "volume": 37638.04, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 0.03629, "high": 0.03658, "low": 0.03575, "close": 0.03575, "volume": 56628.33, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 0.03602, "high": 0.03622, "low": 0.03588, "close": 0.0362, "volume": 23682.48, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 0.03624, "high": 0.03659, "low": 0.03624, "close": 0.03655, "volume": 76607.65, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 0.03645, "high": 0.03645, "low": 0.03637, "close": 0.03637, "volume": 349.83, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 0.03622, "high": 0.03676, "low": 0.03622, "close": 0.03676, "volume": 103032.48, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 0.03651, "high": 0.03651, "low": 0.03635, "close": 0.03635, "volume": 8630.38, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.03637, "volume": 5249.69, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 0.03637, "high": 0.03639, "low": 0.03619, "close": 0.03619, "volume": 14185.59, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 0.03609, "high": 0.0363, "low": 0.03535, "close": 0.03535, "volume": 64405.62, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 0.03552, "high": 0.0358, "low": 0.03552, "close": 0.03578, "volume": 30209.54, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 0.03589, "high": 0.03603, "low": 0.03484, "close": 0.03603, "volume": 55698.37, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 0.03605, "high": 0.03646, "low": 0.03603, "close": 0.03637, "volume": 130959.68, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 0.03651, "high": 0.03651, "low": 0.03626, "close": 0.03626, "volume": 40231.63, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 0.03638, "high": 0.03674, "low": 0.03634, "close": 0.03634, "volume": 91325.0, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 0.03644, "high": 0.03644, "low": 0.03592, "close": 0.03612, "volume": 55060.12, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 0.03594, "high": 0.03608, "low": 0.03433, "close": 0.03603, "volume": 141081.29, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 0.03592, "high": 0.03622, "low": 0.03538, "close": 0.03584, "volume": 166165.14, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 0.03587, "high": 0.036, "low": 0.03567, "close": 0.036, "volume": 19533.54, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 0.03604, "high": 0.03604, "low": 0.03579, "close": 0.03585, "volume": 55538.8, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 0.03587, "high": 0.03589, "low": 0.03584, "close": 0.03584, "volume": 1455.02, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 0.03583, "high": 0.03592, "low": 0.03573, "close": 0.03589, "volume": 23945.26, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 0.03574, "high": 0.03597, "low": 0.03557, "close": 0.03588, "volume": 458295.62, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 0.03582, "high": 0.03596, "low": 0.03559, "close": 0.03596, "volume": 28238.22, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 0.03593, "high": 0.03625, "low": 0.03593, "close": 0.03603, "volume": 66244.12, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 0.03607, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 9660.65, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 0.03624, "high": 0.03632, "low": 0.03619, "close": 0.03624, "volume": 9217.08, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 0.03615, "high": 0.03615, "low": 0.03614, "close": 0.03614, "volume": 140157.84, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 0.03636, "high": 0.03647, "low": 0.0363, "close": 0.03647, "volume": 21561.1, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 0.03622, "high": 0.03622, "low": 0.03605, "close": 0.03605, "volume": 17294.67, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 0.03628, "high": 0.03628, "low": 0.03591, "close": 0.03591, "volume": 3623.4, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 0.03608, "high": 0.03611, "low": 0.03588, "close": 0.03592, "volume": 46832.21, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 0.03608, "high": 0.03631, "low": 0.03608, "close": 0.03619, "volume": 17688.44, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 0.03644, "high": 0.03659, "low": 0.03576, "close": 0.036, "volume": 68637.81, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 0.03612, "high": 0.03612, "low": 0.03466, "close": 0.03512, "volume": 57338.09, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 0.03524, "high": 0.03547, "low": 0.035, "close": 0.035, "volume": 18378.38, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 0.03489, "high": 0.03534, "low": 0.03456, "close": 0.03526, "volume": 76178.13, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 0.03501, "high": 0.0351, "low": 0.03501, "close": 0.03501, "volume": 26670.08, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 0.03505, "high": 0.03505, "low": 0.035, "close": 0.035, "volume": 1526.85, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 0.0348, "high": 0.0351, "low": 0.03427, "close": 0.03485, "volume": 1274757.87, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 0.03482, "high": 0.0349, "low": 0.03466, "close": 0.0349, "volume": 30575.44, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 0.03425, "high": 0.03472, "low": 0.03364, "close": 0.03402, "volume": 101675.46, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 0.03402, "high": 0.03537, "low": 0.03402, "close": 0.03523, "volume": 87493.49, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 0.03516, "high": 0.03516, "low": 0.0348, "close": 0.03496, "volume": 39594.15, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 0.03492, "high": 0.03508, "low": 0.0349, "close": 0.03508, "volume": 2251.53, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 0.03507, "high": 0.03532, "low": 0.0348, "close": 0.03532, "volume": 25543.69, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 0.03514, "high": 0.03523, "low": 0.03511, "close": 0.03515, "volume": 6192.12, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 0.03519, "high": 0.03519, "low": 0.03519, "close": 0.03519, "volume": 124.99, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 0.03531, "high": 0.03531, "low": 0.03521, "close": 0.03531, "volume": 16507.49, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 0.035, "high": 0.03536, "low": 0.035, "close": 0.03532, "volume": 209189.3, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 0.03503, "high": 0.03508, "low": 0.03446, "close": 0.03446, "volume": 23942.29, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 0.03457, "high": 0.03457, "low": 0.0343, "close": 0.0343, "volume": 10512.85, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 0.03425, "high": 0.03447, "low": 0.03415, "close": 0.0344, "volume": 25724.49, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 0.03453, "high": 0.03453, "low": 0.03409, "close": 0.03438, "volume": 6271.64, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 0.03444, "high": 0.03454, "low": 0.03444, "close": 0.03454, "volume": 8399.41, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 0.03473, "high": 0.03473, "low": 0.03463, "close": 0.03465, "volume": 31614.92, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 0.03477, "high": 0.03481, "low": 0.03476, "close": 0.03481, "volume": 14576.81, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 0.03493, "high": 0.03511, "low": 0.03485, "close": 0.03511, "volume": 24727.1, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 0.03514, "high": 0.03514, "low": 0.03486, "close": 0.03486, "volume": 2728.06, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 0.03492, "high": 0.03532, "low": 0.03492, "close": 0.03532, "volume": 80354.09, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 0.0353, "high": 0.0353, "low": 0.0349, "close": 0.0349, "volume": 1614623.11, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 0.0348, "high": 0.03484, "low": 0.03466, "close": 0.03466, "volume": 13835.04, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 0.03478, "high": 0.03491, "low": 0.03465, "close": 0.03491, "volume": 37566.31, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 0.03517, "high": 0.0353, "low": 0.03493, "close": 0.03493, "volume": 60056.82, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 0.03521, "high": 0.03521, "low": 0.03515, "close": 0.03515, "volume": 554.14, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 0.03524, "high": 0.03524, "low": 0.035, "close": 0.035, "volume": 6255.16, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 0.03499, "high": 0.03506, "low": 0.0349, "close": 0.03506, "volume": 31834.99, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 0.03509, "high": 0.0353, "low": 0.03509, "close": 0.03527, "volume": 243233.08, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 0.03521, "high": 0.03532, "low": 0.03521, "close": 0.03532, "volume": 40709.54, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 0.03473, "high": 0.03542, "low": 0.03466, "close": 0.035, "volume": 13168.09, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 0.03507, "high": 0.03533, "low": 0.03501, "close": 0.03533, "volume": 25902.2, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 0.03541, "high": 0.03543, "low": 0.03532, "close": 0.03532, "volume": 19889.34, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 0.03547, "high": 0.03547, "low": 0.03534, "close": 0.03534, "volume": 2269.97, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 0.03549, "high": 0.0357, "low": 0.0352, "close": 0.0357, "volume": 7685.7, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 0.03558, "high": 0.03571, "low": 0.03558, "close": 0.03571, "volume": 728.17, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 0.03566, "high": 0.03566, "low": 0.03544, "close": 0.03544, "volume": 1086.22, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 0.03545, "high": 0.03553, "low": 0.03545, "close": 0.03553, "volume": 6869.78, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 0.03553, "high": 0.03553, "low": 0.03553, "close": 0.03553, "volume": 0.0, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 0.03544, "high": 0.03552, "low": 0.0354, "close": 0.03552, "volume": 6820.02, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 0.03552, "high": 0.03552, "low": 0.03552, "close": 0.03552, "volume": 112.61, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 0.03552, "high": 0.03552, "low": 0.03543, "close": 0.03543, "volume": 9514.54, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 0.03535, "high": 0.03541, "low": 0.0352, "close": 0.03541, "volume": 2345.07, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 0.03537, "high": 0.03537, "low": 0.03519, "close": 0.03521, "volume": 13933.22, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 0.03524, "high": 0.0353, "low": 0.03512, "close": 0.0353, "volume": 13101.53, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 0.03523, "high": 0.03535, "low": 0.03514, "close": 0.03523, "volume": 51296.5, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 0.03523, "high": 0.03523, "low": 0.03498, "close": 0.03498, "volume": 27240.93, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 0.03521, "high": 0.03521, "low": 0.03499, "close": 0.03521, "volume": 16064.09, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 0.03496, "high": 0.03524, "low": 0.03496, "close": 0.03524, "volume": 5459.42, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 0.03534, "high": 0.03538, "low": 0.03534, "close": 0.03538, "volume": 8479.37, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 0.03536, "high": 0.03536, "low": 0.03536, "close": 0.03536, "volume": 1383.0, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 0.03526, "high": 0.03526, "low": 0.03526, "close": 0.03526, "volume": 71.9, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 0.03526, "high": 0.03541, "low": 0.03526, "close": 0.03541, "volume": 2300.0, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 0.03526, "high": 0.03549, "low": 0.03526, "close": 0.03549, "volume": 14595.95, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 0.03549, "high": 0.03551, "low": 0.03528, "close": 0.03528, "volume": 22446.35, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 0.03518, "high": 0.03518, "low": 0.03518, "close": 0.03518, "volume": 461.0, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 0.03501, "high": 0.03513, "low": 0.035, "close": 0.03513, "volume": 73886.12, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 601.46, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 0.03532, "high": 0.03535, "low": 0.03515, "close": 0.03515, "volume": 34225.85, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 0.03524, "high": 0.03529, "low": 0.03511, "close": 0.03529, "volume": 5621.09, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 0.03512, "high": 0.03512, "low": 0.03512, "close": 0.03512, "volume": 22598.13, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 0.03515, "high": 0.03515, "low": 0.03515, "close": 0.03515, "volume": 307.98, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 0.035, "high": 0.035, "low": 0.03491, "close": 0.03491, "volume": 630.42, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 0.03496, "high": 0.03506, "low": 0.03486, "close": 0.03506, "volume": 3280.05, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 0.03506, "high": 0.03506, "low": 0.03506, "close": 0.03506, "volume": 0.0, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 0.03493, "high": 0.03493, "low": 0.03486, "close": 0.03486, "volume": 4695.0, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 0.03484, "high": 0.03565, "low": 0.03484, "close": 0.03527, "volume": 135390.48, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 0.03527, "high": 0.03528, "low": 0.03514, "close": 0.03517, "volume": 142988.44, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 0.03533, "high": 0.03564, "low": 0.03501, "close": 0.03534, "volume": 3412.66, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 0.0357, "high": 0.03584, "low": 0.03524, "close": 0.03558, "volume": 117167.18, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 0.03535, "high": 0.03568, "low": 0.03535, "close": 0.03561, "volume": 16567.16, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 0.0356, "high": 0.03583, "low": 0.03505, "close": 0.03583, "volume": 44149.06, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 0.03591, "high": 0.03616, "low": 0.03541, "close": 0.03586, "volume": 71360.7, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 0.03578, "high": 0.03578, "low": 0.03562, "close": 0.03562, "volume": 24347.38, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 0.03555, "high": 0.03573, "low": 0.03533, "close": 0.03563, "volume": 413028.92, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 0.03533, "high": 0.03555, "low": 0.03522, "close": 0.03555, "volume": 15812.09, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 0.03562, "high": 0.03574, "low": 0.0356, "close": 0.03564, "volume": 146595.57, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 0.03572, "high": 0.03583, "low": 0.03552, "close": 0.03564, "volume": 18799.38, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 0.03564, "high": 0.03572, "low": 0.03564, "close": 0.03566, "volume": 16447.3, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 0.03573, "high": 0.03589, "low": 0.03529, "close": 0.03589, "volume": 22225.25, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 0.03589, "high": 0.03589, "low": 0.0352, "close": 0.03525, "volume": 108658.56, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 0.03587, "high": 0.03601, "low": 0.03526, "close": 0.03572, "volume": 24047.6, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 0.03568, "high": 0.03577, "low": 0.03568, "close": 0.03577, "volume": 2079.06, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 0.03525, "high": 0.03544, "low": 0.03518, "close": 0.03544, "volume": 14518.03, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 0.03518, "high": 0.03518, "low": 0.03514, "close": 0.03514, "volume": 2150.34, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 0.03514, "high": 0.03514, "low": 0.03504, "close": 0.03504, "volume": 2374.34, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 0.03523, "high": 0.03527, "low": 0.03485, "close": 0.03521, "volume": 124828.92, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 0.03513, "high": 0.03513, "low": 0.03512, "close": 0.03512, "volume": 1309.04, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 0.03518, "high": 0.03518, "low": 0.03485, "close": 0.03485, "volume": 5063.08, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 0.03534, "high": 0.03539, "low": 0.0349, "close": 0.0349, "volume": 20865.69, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 0.03502, "high": 0.03534, "low": 0.03485, "close": 0.03534, "volume": 26065.57, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 0.03537, "high": 0.03603, "low": 0.03501, "close": 0.03603, "volume": 47753.31, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 0.03602, "high": 0.03671, "low": 0.03548, "close": 0.0361, "volume": 649492.73, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 0.03652, "high": 0.037, "low": 0.03606, "close": 0.03688, "volume": 50759.04, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 0.03688, "high": 0.03706, "low": 0.0357, "close": 0.03706, "volume": 133483.8, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 0.03708, "high": 0.03713, "low": 0.03678, "close": 0.03678, "volume": 188989.54, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 0.03675, "high": 0.03723, "low": 0.03675, "close": 0.03709, "volume": 133520.87, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 0.0368, "high": 0.03714, "low": 0.0348, "close": 0.0363, "volume": 147004.93, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 0.03684, "high": 0.03692, "low": 0.03631, "close": 0.0368, "volume": 53245.24, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 0.03676, "high": 0.03681, "low": 0.0363, "close": 0.03665, "volume": 111316.0, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 0.03658, "high": 0.03671, "low": 0.0363, "close": 0.0363, "volume": 13185.43, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 0.03647, "high": 0.03662, "low": 0.0363, "close": 0.03662, "volume": 82173.05, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 0.03658, "high": 0.0368, "low": 0.03622, "close": 0.03622, "volume": 19169.13, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 0.03619, "high": 0.03648, "low": 0.03578, "close": 0.03596, "volume": 55411.15, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 0.03592, "high": 0.03623, "low": 0.03563, "close": 0.03623, "volume": 227851.27, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 0.036, "high": 0.03608, "low": 0.03562, "close": 0.03562, "volume": 87228.68, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 0.03568, "high": 0.03568, "low": 0.03524, "close": 0.03536, "volume": 173063.83, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 0.03555, "high": 0.03555, "low": 0.0355, "close": 0.0355, "volume": 12999.63, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 0.03554, "high": 0.03554, "low": 0.03522, "close": 0.03543, "volume": 4575.88, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 0.03543, "high": 0.03543, "low": 0.03543, "close": 0.03543, "volume": 0.0, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 0.03539, "high": 0.03554, "low": 0.03537, "close": 0.03554, "volume": 3580.62, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 0.03555, "high": 0.03583, "low": 0.03524, "close": 0.03557, "volume": 7521.59, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 0.03601, "high": 0.03608, "low": 0.03579, "close": 0.03579, "volume": 14368.86, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 0.03578, "high": 0.03607, "low": 0.03578, "close": 0.03587, "volume": 54091.34, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 0.03576, "high": 0.03576, "low": 0.03555, "close": 0.03572, "volume": 27136.14, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 0.03581, "high": 0.03581, "low": 0.03551, "close": 0.03553, "volume": 39705.82, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 0.03562, "high": 0.03565, "low": 0.03546, "close": 0.03546, "volume": 24998.26, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 0.03542, "high": 0.03582, "low": 0.03542, "close": 0.03582, "volume": 37581.92, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 0.03568, "high": 0.03568, "low": 0.0353, "close": 0.03544, "volume": 289481.95, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 0.0354, "high": 0.03582, "low": 0.03532, "close": 0.03574, "volume": 144909.13, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 0.03533, "high": 0.03573, "low": 0.03527, "close": 0.0355, "volume": 719493.67, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 0.0355, "high": 0.03579, "low": 0.03549, "close": 0.03557, "volume": 458708.57, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 0.03587, "high": 0.03607, "low": 0.03565, "close": 0.03565, "volume": 56734.11, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 0.03596, "high": 0.03616, "low": 0.03548, "close": 0.036, "volume": 21237.26, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 0.03603, "high": 0.03615, "low": 0.03557, "close": 0.03561, "volume": 192451.93, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 0.03581, "high": 0.03581, "low": 0.03564, "close": 0.03564, "volume": 7252.44, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 0.03579, "high": 0.03585, "low": 0.03525, "close": 0.03532, "volume": 34057.71, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 0.03531, "high": 0.03566, "low": 0.03523, "close": 0.03523, "volume": 77359.09, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 0.03557, "high": 0.03559, "low": 0.03557, "close": 0.03557, "volume": 5603.56, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 0.03583, "high": 0.03583, "low": 0.03525, "close": 0.03525, "volume": 8580.31, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 0.0355, "high": 0.03599, "low": 0.0355, "close": 0.03599, "volume": 69933.86, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 0.03607, "high": 0.03613, "low": 0.03601, "close": 0.03613, "volume": 11187.49, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 0.03622, "high": 0.03634, "low": 0.03582, "close": 0.0361, "volume": 20485.91, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 0.03595, "high": 0.03595, "low": 0.03566, "close": 0.03589, "volume": 17677.25, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 0.03565, "high": 0.03577, "low": 0.03546, "close": 0.0357, "volume": 6864.0, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 0.03605, "high": 0.03605, "low": 0.03587, "close": 0.03587, "volume": 1599.84, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 0.03601, "high": 0.03601, "low": 0.0359, "close": 0.0359, "volume": 1661.97, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 0.03595, "high": 0.03599, "low": 0.03587, "close": 0.03587, "volume": 29981.27, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 0.03587, "high": 0.03618, "low": 0.03566, "close": 0.03566, "volume": 31552.54, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 0.03566, "high": 0.03589, "low": 0.03543, "close": 0.03552, "volume": 154158.58, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 0.03564, "high": 0.03568, "low": 0.03541, "close": 0.03548, "volume": 28817.55, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 0.03542, "high": 0.03561, "low": 0.03529, "close": 0.03533, "volume": 28673.03, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 0.03524, "high": 0.03559, "low": 0.03507, "close": 0.03559, "volume": 28302.95, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 0.03557, "high": 0.03557, "low": 0.03542, "close": 0.03542, "volume": 10953.22, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 0.03552, "high": 0.03554, "low": 0.03505, "close": 0.03514, "volume": 41932.29, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 0.03549, "high": 0.03549, "low": 0.03549, "close": 0.03549, "volume": 1800.0, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 0.0351, "high": 0.03522, "low": 0.0351, "close": 0.0352, "volume": 251504.38, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 0.03517, "high": 0.03538, "low": 0.03513, "close": 0.03517, "volume": 787394.09, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 0.03517, "high": 0.03529, "low": 0.03515, "close": 0.03529, "volume": 29047.71, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 0.03535, "high": 0.03535, "low": 0.03513, "close": 0.03517, "volume": 172005.92, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 0.03518, "high": 0.03537, "low": 0.03513, "close": 0.03513, "volume": 791767.67, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 0.03515, "high": 0.03543, "low": 0.03513, "close": 0.03536, "volume": 295169.77, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 0.03528, "high": 0.03548, "low": 0.03513, "close": 0.03539, "volume": 27569.36, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 0.03531, "high": 0.03537, "low": 0.03513, "close": 0.03529, "volume": 648580.2, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 0.03539, "high": 0.03545, "low": 0.03513, "close": 0.0354, "volume": 38361.82, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 0.0352, "high": 0.03523, "low": 0.03515, "close": 0.03522, "volume": 56368.06, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 0.03523, "high": 0.03523, "low": 0.03468, "close": 0.03468, "volume": 2556750.51, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 0.03524, "high": 0.03524, "low": 0.03423, "close": 0.03423, "volume": 36792.64, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 0.03474, "high": 0.03474, "low": 0.03407, "close": 0.03458, "volume": 145405.27, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 5027.31, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 0.03461, "high": 0.03473, "low": 0.03457, "close": 0.03473, "volume": 42618.08, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 0.03481, "high": 0.03481, "low": 0.03475, "close": 0.03475, "volume": 2596.6, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 0.03466, "high": 0.03467, "low": 0.03431, "close": 0.03467, "volume": 85022.53, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 0.03465, "high": 0.03493, "low": 0.03465, "close": 0.03486, "volume": 62201.06, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 0.03486, "high": 0.03486, "low": 0.03459, "close": 0.03462, "volume": 20608.18, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 0.03457, "high": 0.03477, "low": 0.03424, "close": 0.03469, "volume": 51823.14, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 0.03482, "high": 0.03485, "low": 0.03478, "close": 0.03485, "volume": 25824.0, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 0.03491, "high": 0.03513, "low": 0.03473, "close": 0.03473, "volume": 36546.17, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 0.035, "high": 0.03505, "low": 0.03424, "close": 0.03484, "volume": 53224.43, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 0.03491, "high": 0.03498, "low": 0.03473, "close": 0.03491, "volume": 43307.65, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 0.03462, "high": 0.03462, "low": 0.03403, "close": 0.03439, "volume": 42387.65, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 0.03437, "high": 0.0345, "low": 0.03427, "close": 0.0345, "volume": 81924.81, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 0.03437, "high": 0.03437, "low": 0.03434, "close": 0.03434, "volume": 5687.66, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 0.03431, "high": 0.03431, "low": 0.03431, "close": 0.03431, "volume": 14088.25, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 0.03419, "high": 0.03419, "low": 0.0341, "close": 0.0341, "volume": 11000.36, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 0.03421, "high": 0.03421, "low": 0.03414, "close": 0.03415, "volume": 6369.33, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 0.03419, "high": 0.03421, "low": 0.03416, "close": 0.03417, "volume": 26205.79, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 0.03417, "high": 0.03425, "low": 0.03417, "close": 0.03425, "volume": 5572.02, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 0.03429, "high": 0.0343, "low": 0.03427, "close": 0.03427, "volume": 6401.56, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 0.03422, "high": 0.03424, "low": 0.03399, "close": 0.0341, "volume": 109074.59, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 0.03422, "high": 0.03422, "low": 0.03414, "close": 0.03414, "volume": 10351.26, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 0.03417, "high": 0.03417, "low": 0.03411, "close": 0.03411, "volume": 3036.92, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 0.03418, "high": 0.03418, "low": 0.03399, "close": 0.03399, "volume": 12300.09, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 0.03414, "high": 0.03414, "low": 0.03386, "close": 0.03386, "volume": 11810.18, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 0.03402, "high": 0.03413, "low": 0.03402, "close": 0.03413, "volume": 4534.45, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 0.03419, "high": 0.0342, "low": 0.03419, "close": 0.0342, "volume": 71639.31, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 0.03426, "high": 0.03463, "low": 0.03401, "close": 0.03433, "volume": 57126.51, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 0.03436, "high": 0.03436, "low": 0.0341, "close": 0.0341, "volume": 7805.63, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 0.034, "high": 0.034, "low": 0.03368, "close": 0.03368, "volume": 97874.9, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 0.03368, "high": 0.03368, "low": 0.03353, "close": 0.03353, "volume": 8462.18, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 0.03352, "high": 0.03363, "low": 0.03336, "close": 0.03362, "volume": 115692.1, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 0.03367, "high": 0.03386, "low": 0.03364, "close": 0.03386, "volume": 61682.62, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 0.0339, "high": 0.0339, "low": 0.03376, "close": 0.03377, "volume": 22049.1, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 0.03386, "high": 0.03399, "low": 0.03331, "close": 0.03399, "volume": 528011.2, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 0.03402, "high": 0.0342, "low": 0.03385, "close": 0.03411, "volume": 424460.36, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 0.03407, "high": 0.0341, "low": 0.03358, "close": 0.03402, "volume": 93775.74, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 0.03402, "high": 0.03402, "low": 0.03402, "close": 0.03402, "volume": 100.9, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 0.03394, "high": 0.03402, "low": 0.03392, "close": 0.03393, "volume": 130851.18, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 0.03392, "high": 0.03412, "low": 0.03379, "close": 0.03389, "volume": 93446.72, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 0.03376, "high": 0.03376, "low": 0.03375, "close": 0.03375, "volume": 1680.24, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 0.03374, "high": 0.03374, "low": 0.03374, "close": 0.03374, "volume": 415.03, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 0.03384, "high": 0.03384, "low": 0.03377, "close": 0.03377, "volume": 14200.79, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 0.03381, "high": 0.03381, "low": 0.03381, "close": 0.03381, "volume": 177.46, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 0.03366, "high": 0.03373, "low": 0.03366, "close": 0.03373, "volume": 842.46, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 0.03365, "high": 0.03365, "low": 0.03365, "close": 0.03365, "volume": 6262.14, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 0.03359, "high": 0.03365, "low": 0.03331, "close": 0.03365, "volume": 35309.83, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 0.03368, "high": 0.03371, "low": 0.03368, "close": 0.03371, "volume": 5830.21, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 0.03364, "high": 0.03366, "low": 0.03364, "close": 0.03366, "volume": 11673.03, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 0.03359, "high": 0.03359, "low": 0.0335, "close": 0.0335, "volume": 11866.62, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 0.03358, "high": 0.03361, "low": 0.03358, "close": 0.03361, "volume": 9143.42, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 0.03359, "high": 0.03373, "low": 0.03359, "close": 0.03367, "volume": 18709.17, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 0.03377, "high": 0.03382, "low": 0.0337, "close": 0.0337, "volume": 34694.01, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 0.03371, "high": 0.03381, "low": 0.03371, "close": 0.03381, "volume": 8120.33, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 0.03377, "high": 0.03382, "low": 0.03377, "close": 0.03379, "volume": 40216.0, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 0.03372, "high": 0.03372, "low": 0.03372, "close": 0.03372, "volume": 9045.07, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 0.03369, "high": 0.03372, "low": 0.03359, "close": 0.03359, "volume": 18983.95, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 0.03359, "high": 0.03366, "low": 0.03332, "close": 0.03365, "volume": 512762.56, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 0.03363, "high": 0.0337, "low": 0.03359, "close": 0.0337, "volume": 30608.78, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 0.03371, "high": 0.03371, "low": 0.03359, "close": 0.03359, "volume": 1543.29, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 0.03368, "high": 0.03368, "low": 0.03359, "close": 0.03359, "volume": 267936.89, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 0.03379, "high": 0.03379, "low": 0.03365, "close": 0.03365, "volume": 33725.74, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 0.03368, "high": 0.03368, "low": 0.03365, "close": 0.03365, "volume": 5663.52, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 0.03365, "high": 0.03376, "low": 0.03365, "close": 0.03375, "volume": 5794.99, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 0.03361, "high": 0.03375, "low": 0.03361, "close": 0.03375, "volume": 9433.92, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 0.03375, "high": 0.03375, "low": 0.03375, "close": 0.03375, "volume": 0.0, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 0.03347, "high": 0.03347, "low": 0.03347, "close": 0.03347, "volume": 873.0, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 0.03349, "high": 0.03386, "low": 0.03349, "close": 0.03386, "volume": 5879.91, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 0.0339, "high": 0.03391, "low": 0.03367, "close": 0.03367, "volume": 5384.99, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 0.03378, "high": 0.03378, "low": 0.03363, "close": 0.03363, "volume": 6034.09, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 0.03363, "high": 0.03363, "low": 0.03363, "close": 0.03363, "volume": 0.0, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 0.03363, "high": 0.03382, "low": 0.03357, "close": 0.03357, "volume": 10290.96, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 0.03381, "high": 0.03381, "low": 0.03346, "close": 0.03348, "volume": 4341.12, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 0.03375, "high": 0.03376, "low": 0.03346, "close": 0.03368, "volume": 105393.76, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 0.03372, "high": 0.03398, "low": 0.03349, "close": 0.03398, "volume": 10910.51, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 0.03402, "high": 0.03402, "low": 0.03376, "close": 0.03376, "volume": 8774.72, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 0.03373, "high": 0.03373, "low": 0.03363, "close": 0.03363, "volume": 3901.09, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 0.03378, "high": 0.03388, "low": 0.03367, "close": 0.03367, "volume": 42264.47, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 0.03368, "high": 0.03368, "low": 0.03354, "close": 0.03354, "volume": 71574.72, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 0.03354, "high": 0.03354, "low": 0.03354, "close": 0.03354, "volume": 0.0, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 0.03354, "high": 0.03354, "low": 0.03321, "close": 0.03346, "volume": 21560.28, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 0.03327, "high": 0.03341, "low": 0.03321, "close": 0.03341, "volume": 10913.17, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 0.0332, "high": 0.03322, "low": 0.03319, "close": 0.03322, "volume": 1880.22, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 0.03318, "high": 0.03326, "low": 0.033, "close": 0.03301, "volume": 90422.46, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 0.03327, "high": 0.03327, "low": 0.03327, "close": 0.03327, "volume": 160.0, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 0.03325, "high": 0.03328, "low": 0.03301, "close": 0.03306, "volume": 18319.91, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 0.03334, "high": 0.03334, "low": 0.03306, "close": 0.03306, "volume": 2585.22, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 0.03306, "high": 0.03306, "low": 0.03306, "close": 0.03306, "volume": 17705.47, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 0.03306, "high": 0.03392, "low": 0.03306, "close": 0.03365, "volume": 51325.74, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 0.034, "high": 0.03416, "low": 0.03346, "close": 0.03372, "volume": 12525.91, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 0.03368, "high": 0.03368, "low": 0.03363, "close": 0.03365, "volume": 7341.97, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 0.03343, "high": 0.03385, "low": 0.03343, "close": 0.03385, "volume": 3975.84, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 0.03357, "high": 0.0339, "low": 0.03343, "close": 0.03383, "volume": 226818.01, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 0.03382, "high": 0.03382, "low": 0.03319, "close": 0.0338, "volume": 130749.89, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 0.03397, "high": 0.03397, "low": 0.03397, "close": 0.03397, "volume": 360.44, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 0.03397, "high": 0.03397, "low": 0.03397, "close": 0.03397, "volume": 0.0, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 0.03397, "high": 0.03397, "low": 0.03397, "close": 0.03397, "volume": 0.0, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 0.03331, "high": 0.03336, "low": 0.03327, "close": 0.03327, "volume": 53367.81, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 0.03332, "high": 0.03364, "low": 0.03229, "close": 0.0336, "volume": 421505.54, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 0.0336, "high": 0.03409, "low": 0.03316, "close": 0.03409, "volume": 275884.16, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 0.03376, "high": 0.03436, "low": 0.03372, "close": 0.03436, "volume": 54358.48, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 0.03434, "high": 0.03434, "low": 0.0339, "close": 0.0339, "volume": 262228.49, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 0.03386, "high": 0.03436, "low": 0.03348, "close": 0.03436, "volume": 317597.19, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 0.03382, "high": 0.03436, "low": 0.03378, "close": 0.03436, "volume": 45252.86, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 0.03389, "high": 0.03389, "low": 0.03375, "close": 0.03378, "volume": 53321.16, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 0.03381, "high": 0.03436, "low": 0.03381, "close": 0.03429, "volume": 203080.05, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 0.03395, "high": 0.03435, "low": 0.03395, "close": 0.03434, "volume": 6434.45, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 0.03411, "high": 0.03411, "low": 0.0341, "close": 0.03411, "volume": 5115.9, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 0.03386, "high": 0.03386, "low": 0.03331, "close": 0.03383, "volume": 171383.64, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 0.03357, "high": 0.03375, "low": 0.03318, "close": 0.0337, "volume": 538847.28, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 0.03375, "high": 0.03375, "low": 0.03375, "close": 0.03375, "volume": 5400.0, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 0.0337, "high": 0.03381, "low": 0.03318, "close": 0.03375, "volume": 56567.92, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 0.0334, "high": 0.03389, "low": 0.03336, "close": 0.03389, "volume": 197405.84, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 0.03376, "high": 0.03376, "low": 0.03376, "close": 0.03376, "volume": 533.47, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 0.03393, "high": 0.03393, "low": 0.03325, "close": 0.03382, "volume": 90611.87, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 0.03355, "high": 0.0338, "low": 0.03318, "close": 0.03359, "volume": 126030.09, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 0.0336, "high": 0.03396, "low": 0.03348, "close": 0.03368, "volume": 40278.66, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 0.03365, "high": 0.03365, "low": 0.03365, "close": 0.03365, "volume": 264.81, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 1274.03, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 0.0, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 0.03344, "high": 0.03344, "low": 0.03344, "close": 0.03344, "volume": 6878.58, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 0.03335, "high": 0.03365, "low": 0.03335, "close": 0.03359, "volume": 35360.96, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 0.03377, "high": 0.03383, "low": 0.03373, "close": 0.03383, "volume": 1062.77, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 0.03384, "high": 0.03386, "low": 0.03384, "close": 0.03386, "volume": 17703.3, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 0.03368, "high": 0.03391, "low": 0.03368, "close": 0.03377, "volume": 17958.29, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 0.03405, "high": 0.03418, "low": 0.03345, "close": 0.03404, "volume": 1569125.47, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 0.0342, "high": 0.03448, "low": 0.0342, "close": 0.03448, "volume": 45409.84, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 0.03446, "high": 0.03451, "low": 0.03427, "close": 0.03427, "volume": 42550.04, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 0.03432, "high": 0.03433, "low": 0.03386, "close": 0.03404, "volume": 97330.65, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 0.03433, "high": 0.03443, "low": 0.03386, "close": 0.03404, "volume": 49509.89, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 0.03427, "high": 0.03427, "low": 0.03395, "close": 0.03395, "volume": 32437.98, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 0.03402, "high": 0.03424, "low": 0.03385, "close": 0.03424, "volume": 190538.58, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 0.0342, "high": 0.03422, "low": 0.03387, "close": 0.03422, "volume": 3524.68, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 0.03387, "high": 0.03434, "low": 0.03385, "close": 0.03386, "volume": 79215.78, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 0.03399, "high": 0.03432, "low": 0.03385, "close": 0.03427, "volume": 55115.63, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 0.03451, "high": 0.03463, "low": 0.03416, "close": 0.03427, "volume": 15711.5, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 0.03458, "high": 0.0347, "low": 0.03409, "close": 0.03441, "volume": 7533.8, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 0.03441, "high": 0.03481, "low": 0.03434, "close": 0.03467, "volume": 5647.71, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 0.03458, "high": 0.03489, "low": 0.03452, "close": 0.03485, "volume": 108396.68, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 0.03481, "high": 0.03491, "low": 0.03436, "close": 0.03438, "volume": 58318.55, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 0.03479, "high": 0.03491, "low": 0.03432, "close": 0.03491, "volume": 243692.81, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 0.03489, "high": 0.03534, "low": 0.03436, "close": 0.03534, "volume": 220728.81, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 0.03501, "high": 0.03538, "low": 0.03501, "close": 0.03507, "volume": 12524.86, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 570.29, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 0.03511, "high": 0.03511, "low": 0.035, "close": 0.035, "volume": 18363.33, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 0.03476, "high": 0.03476, "low": 0.03476, "close": 0.03476, "volume": 1197.0, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 0.03476, "high": 0.03476, "low": 0.03476, "close": 0.03476, "volume": 0.0, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 0.03521, "high": 0.03521, "low": 0.03481, "close": 0.0351, "volume": 13844.57, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 0.03481, "high": 0.03485, "low": 0.03481, "close": 0.03485, "volume": 3745.66, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 0.03485, "high": 0.03524, "low": 0.02659, "close": 0.03524, "volume": 1547885.63, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 0.0353, "high": 0.03571, "low": 0.0347, "close": 0.035, "volume": 89167.84, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 0.03558, "high": 0.03558, "low": 0.03492, "close": 0.03533, "volume": 177083.87, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 0.03502, "high": 0.03564, "low": 0.03502, "close": 0.03564, "volume": 60240.26, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 0.03564, "high": 0.03568, "low": 0.03424, "close": 0.03471, "volume": 493000.13, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 0.03471, "high": 0.03524, "low": 0.034, "close": 0.03461, "volume": 1345030.63, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 0.03524, "high": 0.03536, "low": 0.03474, "close": 0.03475, "volume": 114417.5, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 0.03497, "high": 0.03547, "low": 0.03471, "close": 0.03546, "volume": 501262.14, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 0.03501, "high": 0.03541, "low": 0.03474, "close": 0.03541, "volume": 53793.58, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 0.03488, "high": 0.0355, "low": 0.03474, "close": 0.03481, "volume": 137140.29, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 0.03555, "high": 0.03559, "low": 0.0349, "close": 0.03553, "volume": 108840.33, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 0.03515, "high": 0.03568, "low": 0.03473, "close": 0.03558, "volume": 32735.24, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 0.03557, "high": 0.0357, "low": 0.03483, "close": 0.03509, "volume": 66301.32, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 0.0351, "high": 0.03568, "low": 0.03484, "close": 0.03507, "volume": 159324.54, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 0.03507, "high": 0.03552, "low": 0.03484, "close": 0.0354, "volume": 38049.39, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 0.03538, "high": 0.03538, "low": 0.0345, "close": 0.03459, "volume": 100895.21, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 0.03459, "high": 0.0352, "low": 0.03459, "close": 0.0347, "volume": 7235.25, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 0.0347, "high": 0.03516, "low": 0.0347, "close": 0.03514, "volume": 9258.27, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 0.03507, "high": 0.03509, "low": 0.03507, "close": 0.03509, "volume": 1128.54, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 0.03514, "high": 0.03524, "low": 0.03514, "close": 0.03523, "volume": 20035.25, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 0.03514, "high": 0.0352, "low": 0.03512, "close": 0.0352, "volume": 8863.25, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 0.03532, "high": 0.0354, "low": 0.0332, "close": 0.0354, "volume": 203108.02, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 0.03545, "high": 0.03575, "low": 0.03482, "close": 0.03547, "volume": 1852392.51, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 0.03502, "high": 0.03591, "low": 0.03502, "close": 0.03577, "volume": 530464.87, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 0.03592, "high": 0.03625, "low": 0.03571, "close": 0.03604, "volume": 38902.28, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 0.03606, "high": 0.03637, "low": 0.03606, "close": 0.03631, "volume": 41784.16, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 0.03639, "high": 0.03661, "low": 0.03617, "close": 0.03617, "volume": 95253.68, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 0.03617, "high": 0.03634, "low": 0.03617, "close": 0.03634, "volume": 60961.27, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 0.0363, "high": 0.0363, "low": 0.03612, "close": 0.03612, "volume": 6769.72, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 0.03607, "high": 0.03622, "low": 0.03555, "close": 0.03555, "volume": 710843.88, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 0.03555, "high": 0.03555, "low": 0.03524, "close": 0.03537, "volume": 94598.52, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 0.03577, "high": 0.03585, "low": 0.03541, "close": 0.03585, "volume": 40224.16, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 0.03594, "high": 0.03594, "low": 0.03567, "close": 0.03567, "volume": 21458.9, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 0.03606, "high": 0.03606, "low": 0.03563, "close": 0.03564, "volume": 68174.83, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 0.03585, "high": 0.03592, "low": 0.03569, "close": 0.03573, "volume": 9107.15, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 0.036, "high": 0.03622, "low": 0.03542, "close": 0.03563, "volume": 116820.37, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 0.03564, "high": 0.03564, "low": 0.03548, "close": 0.03548, "volume": 6811.61, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 0.03551, "high": 0.03556, "low": 0.03535, "close": 0.03535, "volume": 7525.3, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 0.03554, "high": 0.03577, "low": 0.03501, "close": 0.03568, "volume": 117066.23, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 0.03583, "high": 0.03625, "low": 0.03573, "close": 0.03625, "volume": 47933.48, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 0.03589, "high": 0.036, "low": 0.03568, "close": 0.03596, "volume": 107218.29, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 0.03594, "high": 0.03596, "low": 0.03587, "close": 0.03587, "volume": 1081.46, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 0.03579, "high": 0.03579, "low": 0.03579, "close": 0.03579, "volume": 2336.81, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 0.03571, "high": 0.03571, "low": 0.03552, "close": 0.03552, "volume": 26107.04, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 0.03548, "high": 0.03575, "low": 0.03548, "close": 0.03575, "volume": 8936.71, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 0.03602, "high": 0.03613, "low": 0.03602, "close": 0.03608, "volume": 21361.34, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 0.03619, "high": 0.03636, "low": 0.03535, "close": 0.03556, "volume": 11812.43, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 0.03583, "high": 0.03596, "low": 0.03583, "close": 0.03594, "volume": 4823.59, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 0.0356, "high": 0.03594, "low": 0.0356, "close": 0.03583, "volume": 5650.44, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 0.03602, "high": 0.03602, "low": 0.03559, "close": 0.03578, "volume": 103080.17, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 0.03582, "high": 0.03582, "low": 0.0353, "close": 0.03557, "volume": 168343.77, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 0.03542, "high": 0.03542, "low": 0.03482, "close": 0.03482, "volume": 125103.84, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 0.03475, "high": 0.03475, "low": 0.03066, "close": 0.03288, "volume": 1312510.42, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 0.03285, "high": 0.03323, "low": 0.03244, "close": 0.03297, "volume": 107082.04, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 0.03281, "high": 0.03316, "low": 0.03281, "close": 0.03316, "volume": 38623.52, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 0.0331, "high": 0.0331, "low": 0.03294, "close": 0.03298, "volume": 101277.15, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 0.03291, "high": 0.03304, "low": 0.03291, "close": 0.03291, "volume": 269874.92, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 0.03291, "high": 0.03298, "low": 0.03268, "close": 0.03268, "volume": 39451.58, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 0.03265, "high": 0.03276, "low": 0.03243, "close": 0.03264, "volume": 1024921.35, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 0.03263, "high": 0.03282, "low": 0.03256, "close": 0.03282, "volume": 27400.87, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 0.03268, "high": 0.03268, "low": 0.03264, "close": 0.03266, "volume": 6517.76, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 0.03277, "high": 0.03277, "low": 0.03275, "close": 0.03275, "volume": 21458.57, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 4192.63, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 0.03277, "high": 0.03277, "low": 0.0327, "close": 0.03275, "volume": 3356.21, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 0.03266, "high": 0.03266, "low": 0.03259, "close": 0.03259, "volume": 1527.85, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 306.18, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 0.03252, "high": 0.03252, "low": 0.03235, "close": 0.03235, "volume": 31517.83, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 0.03232, "high": 0.03243, "low": 0.03228, "close": 0.03243, "volume": 22212.96, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 0.03245, "high": 0.03245, "low": 0.03224, "close": 0.03233, "volume": 950.89, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 0.0322, "high": 0.0322, "low": 0.03177, "close": 0.03177, "volume": 20494.15, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 0.03191, "high": 0.03221, "low": 0.031, "close": 0.03204, "volume": 1195884.2, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 0.03185, "high": 0.03196, "low": 0.03157, "close": 0.03187, "volume": 26344.58, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 0.03201, "high": 0.03212, "low": 0.03175, "close": 0.03175, "volume": 108636.98, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 0.03181, "high": 0.03181, "low": 0.03155, "close": 0.03164, "volume": 73372.18, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 0.03165, "high": 0.03165, "low": 0.03122, "close": 0.03124, "volume": 21118.94, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 0.03136, "high": 0.03144, "low": 0.03124, "close": 0.03142, "volume": 123595.39, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 0.03155, "high": 0.03155, "low": 0.03139, "close": 0.03139, "volume": 29483.11, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.0314, "volume": 2486.76, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 0.03135, "high": 0.03145, "low": 0.03132, "close": 0.03145, "volume": 18126.26, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 0.03146, "high": 0.03146, "low": 0.03124, "close": 0.0314, "volume": 82048.27, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 0.03145, "high": 0.03155, "low": 0.03145, "close": 0.03155, "volume": 1272.65, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 0.03157, "high": 0.03161, "low": 0.03152, "close": 0.03155, "volume": 19074.59, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 0.03155, "high": 0.03155, "low": 0.03144, "close": 0.03144, "volume": 326177.53, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 0.03155, "high": 0.03155, "low": 0.03126, "close": 0.03134, "volume": 268566.15, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 0.03132, "high": 0.03139, "low": 0.03125, "close": 0.03139, "volume": 31282.07, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 1591.6, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 0.03118, "high": 0.03166, "low": 0.03118, "close": 0.03166, "volume": 3645.17, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 0.03166, "high": 0.03178, "low": 0.03166, "close": 0.03166, "volume": 10131.0, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 17952.27, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 0.03141, "high": 0.03188, "low": 0.03141, "close": 0.03188, "volume": 8695.78, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 156.7, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 31.92, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 0.03191, "high": 0.03217, "low": 0.03191, "close": 0.03217, "volume": 52770.97, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 0.03155, "high": 0.03164, "low": 0.0314, "close": 0.03162, "volume": 41132.59, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 0.03172, "high": 0.03172, "low": 0.03155, "close": 0.03155, "volume": 15158.99, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 9225.0, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 0.03154, "high": 0.03164, "low": 0.03152, "close": 0.03161, "volume": 28397.83, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 0.0318, "high": 0.0318, "low": 0.03139, "close": 0.03139, "volume": 8435.78, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 25211.13, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 0.03208, "high": 0.03213, "low": 0.03182, "close": 0.03213, "volume": 6631.57, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 0.03142, "high": 0.03182, "low": 0.03142, "close": 0.03182, "volume": 16531.46, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 0.03182, "high": 0.03182, "low": 0.03155, "close": 0.03155, "volume": 107856.69, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 0.03192, "high": 0.03197, "low": 0.03146, "close": 0.03197, "volume": 19534.88, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 0.03168, "high": 0.03168, "low": 0.03145, "close": 0.03145, "volume": 4603.56, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 0.0314, "high": 0.03181, "low": 0.0314, "close": 0.03174, "volume": 2657.0, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 0.03141, "high": 0.03185, "low": 0.03141, "close": 0.03185, "volume": 26878.24, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 0.03161, "high": 0.03176, "low": 0.03129, "close": 0.0313, "volume": 130194.48, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 0.0313, "high": 0.03169, "low": 0.03121, "close": 0.03169, "volume": 108450.58, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 0.03151, "high": 0.03157, "low": 0.03151, "close": 0.03157, "volume": 7674.5, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 0.03137, "high": 0.03145, "low": 0.03115, "close": 0.03115, "volume": 10015.91, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 0.03113, "high": 0.03113, "low": 0.03076, "close": 0.03076, "volume": 19281.39, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 0.031, "high": 0.03134, "low": 0.03095, "close": 0.03134, "volume": 11551.16, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 0.03142, "high": 0.03159, "low": 0.03112, "close": 0.03159, "volume": 11010.96, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 0.0316, "high": 0.03167, "low": 0.03129, "close": 0.03154, "volume": 254043.6, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 0.03117, "high": 0.03121, "low": 0.03117, "close": 0.03121, "volume": 9501.69, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 1439.19, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 0.03112, "high": 0.03115, "low": 0.03112, "close": 0.03115, "volume": 29931.89, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 0.03115, "high": 0.03148, "low": 0.03079, "close": 0.03148, "volume": 194781.15, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 0.0315, "high": 0.0318, "low": 0.03107, "close": 0.0318, "volume": 60092.73, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 0.03169, "high": 0.03169, "low": 0.0313, "close": 0.03157, "volume": 44410.84, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 0.0313, "high": 0.03154, "low": 0.03101, "close": 0.03138, "volume": 84127.02, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 0.03125, "high": 0.03141, "low": 0.03096, "close": 0.03119, "volume": 304022.67, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 0.03104, "high": 0.0311, "low": 0.03095, "close": 0.0311, "volume": 53813.94, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 0.0309, "high": 0.03099, "low": 0.03035, "close": 0.03099, "volume": 97941.12, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 0.03099, "high": 0.03099, "low": 0.0305, "close": 0.03099, "volume": 62663.7, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 0.03078, "high": 0.03107, "low": 0.03059, "close": 0.03078, "volume": 26241.27, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 0.03114, "high": 0.03114, "low": 0.03061, "close": 0.0309, "volume": 219913.04, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 0.03092, "high": 0.031, "low": 0.03078, "close": 0.03078, "volume": 23828.05, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 0.03095, "high": 0.03095, "low": 0.02987, "close": 0.03038, "volume": 95568.75, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 0.03038, "high": 0.03052, "low": 0.03001, "close": 0.03027, "volume": 48353.77, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 0.0305, "high": 0.03077, "low": 0.03032, "close": 0.03059, "volume": 23387.91, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 0.03008, "high": 0.03041, "low": 0.03001, "close": 0.03041, "volume": 124101.39, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 0.03027, "high": 0.03027, "low": 0.03, "close": 0.03, "volume": 56884.38, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 2013.62, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 0.02996, "high": 0.0304, "low": 0.02993, "close": 0.0304, "volume": 19886.82, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 0.03039, "high": 0.03055, "low": 0.03039, "close": 0.0305, "volume": 7007.73, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 0.03044, "high": 0.03044, "low": 0.03026, "close": 0.03026, "volume": 6799.31, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 0.03059, "high": 0.03059, "low": 0.03018, "close": 0.03018, "volume": 37028.84, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 0.03006, "high": 0.03014, "low": 0.02988, "close": 0.03006, "volume": 89919.16, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 0.02996, "high": 0.03001, "low": 0.02982, "close": 0.02987, "volume": 357778.79, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 0.02984, "high": 0.03009, "low": 0.02942, "close": 0.02945, "volume": 267413.05, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 0.02964, "high": 0.02991, "low": 0.0295, "close": 0.02967, "volume": 5727.73, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 0.02992, "high": 0.02992, "low": 0.029, "close": 0.02902, "volume": 625342.23, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 0.02946, "high": 0.02976, "low": 0.02911, "close": 0.02948, "volume": 114587.28, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 0.02948, "high": 0.0295, "low": 0.02903, "close": 0.0295, "volume": 15230.82, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 0.0295, "high": 0.02963, "low": 0.02921, "close": 0.02963, "volume": 11109.27, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 0.02974, "high": 0.02986, "low": 0.0295, "close": 0.02986, "volume": 200622.66, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 0.02968, "high": 0.02976, "low": 0.02967, "close": 0.02976, "volume": 3601.35, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 0.02982, "high": 0.02999, "low": 0.02981, "close": 0.02999, "volume": 44626.3, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 0.03004, "high": 0.03004, "low": 0.02984, "close": 0.02986, "volume": 273169.16, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 0.02985, "high": 0.02985, "low": 0.02978, "close": 0.02984, "volume": 1209480.37, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 0.02978, "high": 0.02978, "low": 0.02946, "close": 0.0296, "volume": 425972.7, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 0.02949, "high": 0.02949, "low": 0.02914, "close": 0.0293, "volume": 376239.48, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 0.02939, "high": 0.02983, "low": 0.02929, "close": 0.02967, "volume": 206594.71, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 0.0298, "high": 0.02992, "low": 0.02967, "close": 0.02992, "volume": 19936.14, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 0.02994, "high": 0.02994, "low": 0.02987, "close": 0.02989, "volume": 8472.86, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 0.02981, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 3329.74, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 0.02983, "high": 0.02984, "low": 0.02944, "close": 0.02981, "volume": 38807.9, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 0.02981, "high": 0.02993, "low": 0.02981, "close": 0.02993, "volume": 18019.62, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 0.03006, "high": 0.03007, "low": 0.02999, "close": 0.02999, "volume": 5565.86, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 0.02998, "high": 0.03021, "low": 0.02974, "close": 0.03016, "volume": 5535.64, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 0.03022, "high": 0.03055, "low": 0.03002, "close": 0.03049, "volume": 33793.65, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 0.03062, "high": 0.03062, "low": 0.03028, "close": 0.03028, "volume": 11210.41, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 0.03034, "high": 0.03175, "low": 0.03034, "close": 0.03153, "volume": 250496.41, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 0.03171, "high": 0.03195, "low": 0.03146, "close": 0.03157, "volume": 233098.67, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 0.03173, "high": 0.03202, "low": 0.03173, "close": 0.03189, "volume": 41980.63, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 0.03189, "high": 0.03189, "low": 0.03171, "close": 0.03184, "volume": 33054.34, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 0.03173, "high": 0.03173, "low": 0.03165, "close": 0.03168, "volume": 312765.87, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 0.03159, "high": 0.03181, "low": 0.03135, "close": 0.03148, "volume": 162089.06, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 0.03137, "high": 0.03175, "low": 0.03112, "close": 0.03126, "volume": 69542.13, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 0.03151, "high": 0.03175, "low": 0.03064, "close": 0.03066, "volume": 53687.99, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 0.03061, "high": 0.03141, "low": 0.03061, "close": 0.03141, "volume": 449693.82, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 2261.0, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 4106.0, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 0.03095, "high": 0.03097, "low": 0.03095, "close": 0.03097, "volume": 3374.0, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 0.03098, "high": 0.03128, "low": 0.03065, "close": 0.03128, "volume": 2942009.44, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 0.03092, "high": 0.03126, "low": 0.03092, "close": 0.03107, "volume": 8134.51, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 0.03103, "high": 0.03103, "low": 0.03071, "close": 0.03075, "volume": 31497.19, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 0.03064, "high": 0.03064, "low": 0.03015, "close": 0.03056, "volume": 50206.58, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 0.03065, "high": 0.03065, "low": 0.03002, "close": 0.03051, "volume": 170795.05, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 0.03049, "high": 0.03057, "low": 0.03049, "close": 0.03057, "volume": 158934.32, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 0.03038, "high": 0.03038, "low": 0.03027, "close": 0.03027, "volume": 2196.53, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 0.03041, "high": 0.03041, "low": 0.03037, "close": 0.03037, "volume": 56373.0, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 48.07, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 0.03045, "high": 0.03045, "low": 0.0303, "close": 0.0303, "volume": 6140.5, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 0.0304, "high": 0.03045, "low": 0.0304, "close": 0.03044, "volume": 100033.75, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 3294.39, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 0.03037, "high": 0.03066, "low": 0.03027, "close": 0.03066, "volume": 24790.12, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 0.0301, "high": 0.03061, "low": 0.0301, "close": 0.03058, "volume": 14296.69, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 0.03021, "high": 0.0303, "low": 0.03, "close": 0.0303, "volume": 16032.53, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 0.03032, "high": 0.03032, "low": 0.02956, "close": 0.02956, "volume": 51978.7, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 0.0295, "high": 0.02975, "low": 0.02946, "close": 0.02975, "volume": 18709.36, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 0.02985, "high": 0.02985, "low": 0.02967, "close": 0.02967, "volume": 39943.7, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 5000.0, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 0.02973, "high": 0.02975, "low": 0.02969, "close": 0.02972, "volume": 11805.69, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 0.02963, "high": 0.02963, "low": 0.02946, "close": 0.02946, "volume": 166504.06, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 0.02955, "high": 0.02958, "low": 0.02938, "close": 0.02958, "volume": 48178.21, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 0.02962, "high": 0.02968, "low": 0.02962, "close": 0.02968, "volume": 6181.26, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 0.02961, "high": 0.02961, "low": 0.02932, "close": 0.02932, "volume": 9318.32, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 0.0297, "high": 0.0297, "low": 0.02913, "close": 0.02953, "volume": 11023.92, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 0.02963, "high": 0.02974, "low": 0.02912, "close": 0.02974, "volume": 86196.05, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 0.02945, "high": 0.02945, "low": 0.02926, "close": 0.02926, "volume": 31362.0, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 0.02966, "high": 0.02966, "low": 0.02925, "close": 0.02964, "volume": 5272.77, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 7839.0, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 0.02971, "high": 0.0299, "low": 0.02971, "close": 0.02989, "volume": 44419.47, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 231.57, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 0.02981, "high": 0.02984, "low": 0.02949, "close": 0.02983, "volume": 10654.96, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 0.02992, "high": 0.02992, "low": 0.02991, "close": 0.02991, "volume": 1039.98, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 0.02967, "high": 0.02984, "low": 0.02967, "close": 0.02984, "volume": 5052.99, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 734.29, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 0.0297, "high": 0.0297, "low": 0.02958, "close": 0.02958, "volume": 320.07, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 0.02976, "high": 0.02976, "low": 0.02969, "close": 0.02969, "volume": 4077.47, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 0.02956, "high": 0.02967, "low": 0.02955, "close": 0.02955, "volume": 18231.03, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 0.02952, "high": 0.02952, "low": 0.02903, "close": 0.02937, "volume": 119646.18, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 0.02917, "high": 0.02949, "low": 0.02914, "close": 0.02914, "volume": 44660.39, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 0.029, "high": 0.02902, "low": 0.02799, "close": 0.02831, "volume": 397580.93, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 0.02808, "high": 0.0283, "low": 0.028, "close": 0.0283, "volume": 13461.52, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 0.02814, "high": 0.02814, "low": 0.02788, "close": 0.02809, "volume": 192211.95, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 0.02795, "high": 0.02802, "low": 0.0279, "close": 0.02795, "volume": 58712.9, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 0.02802, "high": 0.02814, "low": 0.02802, "close": 0.0281, "volume": 3668.87, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 0.02817, "high": 0.02876, "low": 0.02817, "close": 0.02875, "volume": 10214.45, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 0.02858, "high": 0.02861, "low": 0.02814, "close": 0.02833, "volume": 29288.43, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 0.02855, "high": 0.02855, "low": 0.02819, "close": 0.02831, "volume": 7669.14, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 0.02831, "high": 0.0284, "low": 0.02831, "close": 0.02831, "volume": 20864.06, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 0.02844, "high": 0.02844, "low": 0.02831, "close": 0.02833, "volume": 11845.0, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 0.02833, "high": 0.02833, "low": 0.02833, "close": 0.02833, "volume": 0.0, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 0.02839, "high": 0.02854, "low": 0.02831, "close": 0.02842, "volume": 14002.02, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 0.02827, "high": 0.02867, "low": 0.02825, "close": 0.02867, "volume": 21701.39, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 0.02831, "high": 0.02878, "low": 0.02831, "close": 0.02874, "volume": 34348.33, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 0.02878, "high": 0.02886, "low": 0.02878, "close": 0.02878, "volume": 352992.21, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 0.02885, "high": 0.02895, "low": 0.02878, "close": 0.02878, "volume": 54750.62, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 0.02886, "high": 0.02886, "low": 0.02844, "close": 0.02883, "volume": 120578.2, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 0.02893, "high": 0.02906, "low": 0.02881, "close": 0.02881, "volume": 104804.78, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 0.02881, "high": 0.02881, "low": 0.02881, "close": 0.02881, "volume": 0.0, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 0.02881, "high": 0.02881, "low": 0.02881, "close": 0.02881, "volume": 0.0, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 0.029, "high": 0.029, "low": 0.02883, "close": 0.02883, "volume": 100660.2, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 0.02892, "high": 0.02897, "low": 0.02858, "close": 0.02864, "volume": 53620.42, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 0.02879, "high": 0.02883, "low": 0.02855, "close": 0.02883, "volume": 75282.94, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 0.02883, "high": 0.02899, "low": 0.02856, "close": 0.02856, "volume": 33565.44, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 0.02898, "high": 0.02898, "low": 0.02865, "close": 0.0289, "volume": 13419.08, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 0.0288, "high": 0.02885, "low": 0.02878, "close": 0.02885, "volume": 69894.64, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 0.02878, "high": 0.02878, "low": 0.02859, "close": 0.02859, "volume": 21322.3, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 0.02854, "high": 0.02854, "low": 0.02849, "close": 0.02849, "volume": 1410.25, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 0.02856, "high": 0.02897, "low": 0.02845, "close": 0.02845, "volume": 404254.69, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 0.02847, "high": 0.02851, "low": 0.02847, "close": 0.02848, "volume": 178159.05, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 0.02846, "high": 0.02846, "low": 0.02846, "close": 0.02846, "volume": 6917.13, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 0.0286, "high": 0.0286, "low": 0.02852, "close": 0.02858, "volume": 112438.2, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 0.0286, "high": 0.0287, "low": 0.02837, "close": 0.0287, "volume": 106736.58, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 0.02866, "high": 0.02866, "low": 0.02838, "close": 0.02861, "volume": 35938.81, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 0.02859, "high": 0.0286, "low": 0.02854, "close": 0.02855, "volume": 7094.5, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 0.0285, "high": 0.0285, "low": 0.02842, "close": 0.02842, "volume": 9395.6, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 0.02836, "high": 0.02848, "low": 0.0283, "close": 0.02848, "volume": 2117.61, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 0.02844, "high": 0.02866, "low": 0.02827, "close": 0.02866, "volume": 96443.77, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 0.02878, "high": 0.02878, "low": 0.02878, "close": 0.02878, "volume": 963.52, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 0.02878, "high": 0.02878, "low": 0.02878, "close": 0.02878, "volume": 0.0, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 0.0288, "high": 0.0288, "low": 0.02865, "close": 0.02865, "volume": 3538.21, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 0.02868, "high": 0.02868, "low": 0.02865, "close": 0.02865, "volume": 5037.64, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 0.02865, "high": 0.02902, "low": 0.02865, "close": 0.02902, "volume": 43083.92, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 0.02899, "high": 0.02918, "low": 0.02858, "close": 0.02899, "volume": 205860.0, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 0.02915, "high": 0.02915, "low": 0.02861, "close": 0.02887, "volume": 130002.74, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 0.02872, "high": 0.0292, "low": 0.02859, "close": 0.0292, "volume": 34491.68, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 0.02919, "high": 0.02931, "low": 0.02919, "close": 0.02922, "volume": 90070.95, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 0.0, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 0.0, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 0.0, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 0.02927, "high": 0.02927, "low": 0.02906, "close": 0.02906, "volume": 14963.0, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 0.02929, "high": 0.0293, "low": 0.02916, "close": 0.02916, "volume": 37761.35, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 0.02916, "high": 0.02943, "low": 0.02916, "close": 0.02943, "volume": 7093.99, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 0.02942, "high": 0.02946, "low": 0.02933, "close": 0.02946, "volume": 15056.97, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 0.0295, "high": 0.02973, "low": 0.0295, "close": 0.02959, "volume": 54024.1, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 0.02933, "high": 0.02955, "low": 0.02933, "close": 0.02955, "volume": 7160.09, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 0.02933, "high": 0.0296, "low": 0.02933, "close": 0.0296, "volume": 10673.0, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 0.02919, "high": 0.02919, "low": 0.02914, "close": 0.02915, "volume": 17609.96, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 0.02917, "high": 0.02917, "low": 0.02886, "close": 0.02898, "volume": 376389.74, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 0.02898, "high": 0.02902, "low": 0.0288, "close": 0.0288, "volume": 16658.94, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 0.02878, "high": 0.02878, "low": 0.02872, "close": 0.02873, "volume": 52634.22, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 0.02882, "high": 0.02882, "low": 0.02875, "close": 0.02875, "volume": 12981.14, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 0.02859, "high": 0.02859, "low": 0.02847, "close": 0.02847, "volume": 18246.67, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 0.02838, "high": 0.02854, "low": 0.02815, "close": 0.02837, "volume": 116830.23, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 0.02814, "high": 0.02827, "low": 0.02808, "close": 0.02826, "volume": 23830.98, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 0.02819, "high": 0.02819, "low": 0.02753, "close": 0.02762, "volume": 55825.52, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 0.0275, "high": 0.02785, "low": 0.02729, "close": 0.02785, "volume": 46611.42, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 0.02775, "high": 0.02787, "low": 0.02775, "close": 0.02786, "volume": 99285.03, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 0.02783, "high": 0.02783, "low": 0.02754, "close": 0.02754, "volume": 16245.18, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 0.02743, "high": 0.02746, "low": 0.02713, "close": 0.02713, "volume": 90340.25, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 0.02734, "high": 0.02762, "low": 0.02725, "close": 0.02741, "volume": 112548.98, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 0.02745, "high": 0.02746, "low": 0.02709, "close": 0.02724, "volume": 420472.65, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 0.02723, "high": 0.02763, "low": 0.02662, "close": 0.02763, "volume": 120656.76, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 0.02766, "high": 0.0278, "low": 0.02759, "close": 0.02763, "volume": 19384.16, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 0.02789, "high": 0.02817, "low": 0.02767, "close": 0.02817, "volume": 472260.11, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 0.02819, "high": 0.02824, "low": 0.02792, "close": 0.02824, "volume": 38988.5, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 0.02773, "high": 0.02773, "low": 0.02759, "close": 0.02762, "volume": 47157.23, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 0.02767, "high": 0.0278, "low": 0.02747, "close": 0.0278, "volume": 85678.91, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 3064.32, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 0.02751, "high": 0.02754, "low": 0.02729, "close": 0.0274, "volume": 30858.59, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 0.02716, "high": 0.02716, "low": 0.02655, "close": 0.02683, "volume": 91859.2, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 0.02684, "high": 0.02684, "low": 0.02389, "close": 0.0248, "volume": 1616286.67, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 0.0251, "high": 0.02532, "low": 0.02462, "close": 0.0253, "volume": 88490.04, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 0.02524, "high": 0.02529, "low": 0.02511, "close": 0.02529, "volume": 625752.96, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 0.02516, "high": 0.026, "low": 0.02516, "close": 0.02587, "volume": 232078.36, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 0.02558, "high": 0.02594, "low": 0.02525, "close": 0.02525, "volume": 24315.85, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 0.02521, "high": 0.02528, "low": 0.02516, "close": 0.02523, "volume": 41862.05, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 0.02537, "high": 0.02548, "low": 0.02537, "close": 0.02543, "volume": 41749.85, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 0.02559, "high": 0.02561, "low": 0.02541, "close": 0.02541, "volume": 142778.05, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 0.02535, "high": 0.02536, "low": 0.02512, "close": 0.02512, "volume": 20370.45, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 0.02505, "high": 0.02516, "low": 0.02505, "close": 0.02516, "volume": 40021.26, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 0.02552, "high": 0.02552, "low": 0.0251, "close": 0.0251, "volume": 33869.26, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 0.02516, "high": 0.02519, "low": 0.02494, "close": 0.02518, "volume": 61574.81, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 0.02502, "high": 0.02505, "low": 0.02436, "close": 0.02436, "volume": 70618.42, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 0.02448, "high": 0.02522, "low": 0.02448, "close": 0.02492, "volume": 130204.08, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 0.02485, "high": 0.02505, "low": 0.02451, "close": 0.02481, "volume": 280361.72, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 0.02482, "high": 0.02482, "low": 0.02455, "close": 0.02459, "volume": 156094.9, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 0.02489, "high": 0.0249, "low": 0.02462, "close": 0.02465, "volume": 50735.85, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 0.02465, "high": 0.02478, "low": 0.02451, "close": 0.02462, "volume": 61878.1, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 0.02451, "high": 0.02486, "low": 0.02437, "close": 0.02463, "volume": 224157.03, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 0.02487, "high": 0.02505, "low": 0.02475, "close": 0.02505, "volume": 10115.69, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 0.02505, "high": 0.0254, "low": 0.02474, "close": 0.02532, "volume": 436129.21, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 0.02533, "high": 0.02578, "low": 0.02529, "close": 0.02578, "volume": 17390.65, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 0.02559, "high": 0.02576, "low": 0.02559, "close": 0.02561, "volume": 12554.64, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 0.02549, "high": 0.02552, "low": 0.02531, "close": 0.02549, "volume": 35514.01, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 0.0256, "high": 0.02601, "low": 0.02554, "close": 0.02561, "volume": 42581.67, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 0.02584, "high": 0.02618, "low": 0.02543, "close": 0.02618, "volume": 50938.77, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 0.02617, "high": 0.02638, "low": 0.02597, "close": 0.02632, "volume": 260392.83, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 0.0264, "high": 0.02664, "low": 0.0264, "close": 0.02648, "volume": 56984.53, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 4477.94, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 747.14, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 0.02645, "high": 0.02647, "low": 0.02642, "close": 0.02647, "volume": 12355.89, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 0.02625, "high": 0.02625, "low": 0.02607, "close": 0.02607, "volume": 3239.25, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 0.02599, "high": 0.02599, "low": 0.02587, "close": 0.02587, "volume": 15266.01, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 0.02584, "high": 0.02598, "low": 0.02577, "close": 0.02598, "volume": 15906.95, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 0.02573, "high": 0.02573, "low": 0.02572, "close": 0.02572, "volume": 2162.61, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 0.02596, "high": 0.02601, "low": 0.02595, "close": 0.02601, "volume": 123376.82, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 0.0261, "high": 0.02627, "low": 0.02601, "close": 0.02626, "volume": 39397.78, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 0.02597, "high": 0.02597, "low": 0.02585, "close": 0.02585, "volume": 71885.48, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 0.02601, "high": 0.02664, "low": 0.0259, "close": 0.0259, "volume": 415096.66, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 0.02622, "high": 0.02653, "low": 0.02622, "close": 0.02641, "volume": 158841.25, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 0.02639, "high": 0.02674, "low": 0.02639, "close": 0.02656, "volume": 18529.6, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 0.02658, "high": 0.02658, "low": 0.02631, "close": 0.02631, "volume": 169292.53, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 0.0263, "high": 0.0263, "low": 0.02621, "close": 0.02624, "volume": 105309.31, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 0.02628, "high": 0.02638, "low": 0.02627, "close": 0.02634, "volume": 16060.97, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 0.02638, "high": 0.02641, "low": 0.02638, "close": 0.02641, "volume": 9749.79, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 0.02617, "high": 0.02627, "low": 0.02597, "close": 0.02616, "volume": 107651.45, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 0.0261, "high": 0.0261, "low": 0.02588, "close": 0.02598, "volume": 45421.22, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 0.02592, "high": 0.02616, "low": 0.02592, "close": 0.02601, "volume": 8946.67, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 0.02623, "high": 0.02646, "low": 0.02618, "close": 0.02631, "volume": 26561.13, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 0.02627, "high": 0.02641, "low": 0.02627, "close": 0.02633, "volume": 24397.5, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 0.02635, "high": 0.02654, "low": 0.02635, "close": 0.02649, "volume": 80596.23, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 0.02642, "high": 0.02664, "low": 0.02642, "close": 0.02664, "volume": 5763.18, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 0.02674, "high": 0.027, "low": 0.02674, "close": 0.027, "volume": 20510.19, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 0.02702, "high": 0.02718, "low": 0.02702, "close": 0.02718, "volume": 15948.61, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 0.02719, "high": 0.02738, "low": 0.02719, "close": 0.02738, "volume": 7722.19, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 0.02722, "high": 0.02722, "low": 0.02707, "close": 0.02707, "volume": 3165.96, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 0.0273, "high": 0.0273, "low": 0.02706, "close": 0.02706, "volume": 11927.93, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 0.02698, "high": 0.02722, "low": 0.02698, "close": 0.02722, "volume": 1929.44, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 0.02724, "high": 0.02754, "low": 0.02724, "close": 0.02731, "volume": 95890.64, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 0.02729, "high": 0.02729, "low": 0.02716, "close": 0.02716, "volume": 7761.63, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 0.02711, "high": 0.02711, "low": 0.02664, "close": 0.02684, "volume": 84570.43, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 0.02674, "high": 0.0268, "low": 0.0265, "close": 0.02669, "volume": 33567.11, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 0.0269, "high": 0.0269, "low": 0.02674, "close": 0.02674, "volume": 122992.24, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 0.02657, "high": 0.02674, "low": 0.02643, "close": 0.02674, "volume": 8154.02, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 0.02659, "high": 0.02684, "low": 0.02659, "close": 0.02684, "volume": 7656.21, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 0.0269, "high": 0.02713, "low": 0.0269, "close": 0.02693, "volume": 30078.69, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 0.02697, "high": 0.02698, "low": 0.02686, "close": 0.02686, "volume": 9008.04, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 0.02694, "high": 0.02694, "low": 0.02683, "close": 0.02684, "volume": 47327.61, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 0.02682, "high": 0.02682, "low": 0.02675, "close": 0.02676, "volume": 11277.0, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 0.02677, "high": 0.02678, "low": 0.02674, "close": 0.02677, "volume": 12927.41, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 0.02683, "high": 0.02683, "low": 0.02675, "close": 0.02675, "volume": 3971.39, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 0.02662, "high": 0.02662, "low": 0.02624, "close": 0.0265, "volume": 20805.19, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 0.02657, "high": 0.02693, "low": 0.02652, "close": 0.02692, "volume": 191193.4, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 0.02695, "high": 0.02703, "low": 0.02671, "close": 0.0268, "volume": 31060.51, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 0.02684, "high": 0.02687, "low": 0.02669, "close": 0.02684, "volume": 18218.61, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 0.02684, "high": 0.02701, "low": 0.0267, "close": 0.027, "volume": 98864.27, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 0.02689, "high": 0.02689, "low": 0.02671, "close": 0.02671, "volume": 12194.46, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 614.47, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 0.02667, "high": 0.02667, "low": 0.02643, "close": 0.0265, "volume": 65016.95, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 0.02652, "high": 0.02668, "low": 0.02624, "close": 0.02624, "volume": 17230.19, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 0.0265, "high": 0.02684, "low": 0.02622, "close": 0.02676, "volume": 212809.28, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 0.02686, "high": 0.02686, "low": 0.02669, "close": 0.02669, "volume": 34373.5, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 0.02665, "high": 0.02665, "low": 0.02664, "close": 0.02664, "volume": 11017.26, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 0.02673, "high": 0.02673, "low": 0.02643, "close": 0.02647, "volume": 31463.41, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 0.0263, "high": 0.02632, "low": 0.02607, "close": 0.02607, "volume": 27135.62, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 0.02618, "high": 0.027, "low": 0.02605, "close": 0.02694, "volume": 143086.07, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 0.02677, "high": 0.02677, "low": 0.02629, "close": 0.02638, "volume": 29770.8, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 0.0265, "high": 0.02651, "low": 0.02634, "close": 0.02646, "volume": 58634.35, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 0.02652, "high": 0.02652, "low": 0.02598, "close": 0.02607, "volume": 45530.34, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 0.02615, "high": 0.02646, "low": 0.02597, "close": 0.02646, "volume": 61812.6, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 0.02646, "high": 0.0265, "low": 0.02615, "close": 0.02629, "volume": 157214.44, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 0.02618, "high": 0.02632, "low": 0.02618, "close": 0.02632, "volume": 9187.46, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 0.02633, "high": 0.02636, "low": 0.02598, "close": 0.02632, "volume": 110804.64, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 0.02625, "high": 0.02625, "low": 0.0259, "close": 0.02616, "volume": 54095.0, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 0.02618, "high": 0.0262, "low": 0.02614, "close": 0.02615, "volume": 19842.47, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 0.02604, "high": 0.02604, "low": 0.02575, "close": 0.02576, "volume": 202110.36, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 0.02577, "high": 0.02582, "low": 0.02575, "close": 0.02582, "volume": 32266.01, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 0.02582, "high": 0.02597, "low": 0.0258, "close": 0.02597, "volume": 23079.57, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 0.02605, "high": 0.02605, "low": 0.02586, "close": 0.02587, "volume": 7971.57, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 0.02596, "high": 0.02596, "low": 0.02575, "close": 0.02588, "volume": 43976.79, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 0.02588, "high": 0.02588, "low": 0.02588, "close": 0.02588, "volume": 0.0, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 0.02597, "high": 0.0261, "low": 0.02596, "close": 0.0261, "volume": 10600.49, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 153.25, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 0.02584, "high": 0.02584, "low": 0.02584, "close": 0.02584, "volume": 317444.76, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 0.02574, "high": 0.02579, "low": 0.02574, "close": 0.02578, "volume": 26061.74, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 0.02578, "high": 0.02578, "low": 0.02578, "close": 0.02578, "volume": 0.0, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 0.02606, "high": 0.02606, "low": 0.02606, "close": 0.02606, "volume": 14165.8, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 0.02598, "high": 0.02598, "low": 0.02594, "close": 0.02594, "volume": 7950.68, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 0.02605, "high": 0.02617, "low": 0.02605, "close": 0.02615, "volume": 53430.42, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 0.02612, "high": 0.02623, "low": 0.02612, "close": 0.02623, "volume": 652.22, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 0.02616, "high": 0.02616, "low": 0.02601, "close": 0.02601, "volume": 395131.59, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 0.02582, "high": 0.02616, "low": 0.02582, "close": 0.02614, "volume": 16381.08, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 0.02589, "high": 0.02601, "low": 0.02587, "close": 0.02601, "volume": 16859.88, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 0.02606, "high": 0.02613, "low": 0.02606, "close": 0.02611, "volume": 45213.58, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 0.02608, "high": 0.02608, "low": 0.02607, "close": 0.02607, "volume": 110069.75, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 0.02596, "high": 0.026, "low": 0.02596, "close": 0.026, "volume": 21025.47, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 0.02592, "high": 0.02593, "low": 0.02582, "close": 0.02582, "volume": 145030.78, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 0.02582, "high": 0.02582, "low": 0.02582, "close": 0.02582, "volume": 0.0, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 0.02582, "high": 0.02582, "low": 0.0257, "close": 0.02572, "volume": 42963.66, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 0.02576, "high": 0.02604, "low": 0.02576, "close": 0.02604, "volume": 183994.24, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 0.02597, "high": 0.02597, "low": 0.02584, "close": 0.02596, "volume": 398549.88, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 0.0259, "high": 0.0259, "low": 0.0259, "close": 0.0259, "volume": 3861.0, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 0.02591, "high": 0.026, "low": 0.02589, "close": 0.02589, "volume": 9692.09, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 0.02593, "high": 0.026, "low": 0.02589, "close": 0.026, "volume": 140307.5, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 0.02596, "high": 0.02598, "low": 0.02596, "close": 0.02598, "volume": 7904.97, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 0.02598, "high": 0.02598, "low": 0.02598, "close": 0.02598, "volume": 0.0, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 0.02598, "high": 0.02598, "low": 0.02598, "close": 0.02598, "volume": 0.0, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 0.02598, "high": 0.02598, "low": 0.02598, "close": 0.02598, "volume": 0.0, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 0.02601, "high": 0.02601, "low": 0.02601, "close": 0.02601, "volume": 6251.85, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 0.02589, "high": 0.02591, "low": 0.02589, "close": 0.02591, "volume": 11571.11, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 0.0258, "high": 0.02592, "low": 0.0258, "close": 0.02592, "volume": 5973.59, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 0.02587, "high": 0.02596, "low": 0.02587, "close": 0.02592, "volume": 14949.98, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 0.02591, "high": 0.02591, "low": 0.02576, "close": 0.02576, "volume": 5556.67, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 0.0257, "high": 0.0257, "low": 0.02557, "close": 0.02566, "volume": 36722.62, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 0.02559, "high": 0.02559, "low": 0.02531, "close": 0.02531, "volume": 495131.82, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 0.02535, "high": 0.02543, "low": 0.02511, "close": 0.0252, "volume": 45792.05, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 0.02525, "high": 0.0255, "low": 0.02525, "close": 0.0255, "volume": 12106.29, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 0.02536, "high": 0.02536, "low": 0.02509, "close": 0.02521, "volume": 58088.06, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 0.02516, "high": 0.02532, "low": 0.0251, "close": 0.02528, "volume": 306712.64, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 0.02527, "high": 0.02532, "low": 0.02492, "close": 0.02516, "volume": 45978.05, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 0.0254, "high": 0.0254, "low": 0.0252, "close": 0.0252, "volume": 169307.82, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 0.02523, "high": 0.02523, "low": 0.02501, "close": 0.02501, "volume": 12681.57, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 0.025, "high": 0.02504, "low": 0.02498, "close": 0.02503, "volume": 21583.86, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 0.02482, "high": 0.02518, "low": 0.02482, "close": 0.02499, "volume": 45959.31, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 0.0248, "high": 0.02499, "low": 0.02476, "close": 0.02499, "volume": 110347.27, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 0.02496, "high": 0.02507, "low": 0.02476, "close": 0.02507, "volume": 23424.53, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 0.02495, "high": 0.02515, "low": 0.02472, "close": 0.02472, "volume": 86519.58, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 0.02466, "high": 0.02479, "low": 0.02461, "close": 0.02477, "volume": 22503.71, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 0.02476, "high": 0.02494, "low": 0.02416, "close": 0.02422, "volume": 96778.23, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 0.02421, "high": 0.02445, "low": 0.02421, "close": 0.02445, "volume": 52660.16, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 0.02431, "high": 0.02448, "low": 0.0243, "close": 0.02448, "volume": 475372.05, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 0.02419, "high": 0.02466, "low": 0.02419, "close": 0.02462, "volume": 436.91, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 0.02455, "high": 0.02455, "low": 0.02374, "close": 0.02447, "volume": 904720.54, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 0.02466, "high": 0.02471, "low": 0.02465, "close": 0.02468, "volume": 22691.01, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 0.0243, "high": 0.02448, "low": 0.0243, "close": 0.02431, "volume": 18600.19, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 0.02431, "high": 0.02476, "low": 0.02431, "close": 0.02457, "volume": 127389.65, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 0.02456, "high": 0.02487, "low": 0.02439, "close": 0.02487, "volume": 615769.74, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 0.02498, "high": 0.02502, "low": 0.02431, "close": 0.02431, "volume": 47619.53, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 0.02482, "high": 0.02492, "low": 0.02479, "close": 0.02492, "volume": 1875.56, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 0.02454, "high": 0.02472, "low": 0.02448, "close": 0.02459, "volume": 9133.05, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 0.02486, "high": 0.02486, "low": 0.02445, "close": 0.02459, "volume": 68768.56, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 0.02456, "high": 0.02466, "low": 0.02438, "close": 0.02463, "volume": 83748.31, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 0.02469, "high": 0.02469, "low": 0.02428, "close": 0.02428, "volume": 71556.94, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 0.02441, "high": 0.02449, "low": 0.02419, "close": 0.02448, "volume": 458171.01, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 0.02466, "high": 0.02502, "low": 0.02466, "close": 0.02502, "volume": 45016.04, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 0.02508, "high": 0.02522, "low": 0.025, "close": 0.02516, "volume": 121734.48, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 0.02501, "high": 0.02531, "low": 0.02501, "close": 0.02518, "volume": 8587.66, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 0.02533, "high": 0.02552, "low": 0.02529, "close": 0.02552, "volume": 36926.4, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 0.02536, "high": 0.02541, "low": 0.02521, "close": 0.02521, "volume": 31850.73, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 0.02545, "high": 0.0256, "low": 0.02545, "close": 0.0255, "volume": 14473.7, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 0.02554, "high": 0.02589, "low": 0.02554, "close": 0.02578, "volume": 15597.61, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 0.02567, "high": 0.02567, "low": 0.02567, "close": 0.02567, "volume": 642.05, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 0.02582, "high": 0.02582, "low": 0.02576, "close": 0.02576, "volume": 15851.5, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 0.02572, "high": 0.02572, "low": 0.02559, "close": 0.02559, "volume": 24872.26, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 0.02559, "high": 0.02559, "low": 0.02559, "close": 0.02559, "volume": 0.0, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 0.02561, "high": 0.02564, "low": 0.02561, "close": 0.02564, "volume": 321.66, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 0.02567, "high": 0.02602, "low": 0.02567, "close": 0.02602, "volume": 107567.41, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 0.02604, "high": 0.02607, "low": 0.02584, "close": 0.02607, "volume": 24307.26, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 0.02611, "high": 0.0263, "low": 0.02611, "close": 0.0263, "volume": 13766.01, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 0.02634, "high": 0.02636, "low": 0.02583, "close": 0.02636, "volume": 12625.51, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 0.02622, "high": 0.02627, "low": 0.02622, "close": 0.02627, "volume": 14928.56, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 0.02625, "high": 0.02668, "low": 0.0261, "close": 0.02668, "volume": 61112.41, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 0.02671, "high": 0.02677, "low": 0.02649, "close": 0.02675, "volume": 188655.52, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 0.0267, "high": 0.0267, "low": 0.02663, "close": 0.02663, "volume": 13592.43, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 0.02645, "high": 0.02645, "low": 0.02642, "close": 0.02642, "volume": 1983.99, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 0.0263, "high": 0.02647, "low": 0.02627, "close": 0.02647, "volume": 60589.07, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 0.02633, "high": 0.02657, "low": 0.02633, "close": 0.02657, "volume": 128555.89, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 0.02657, "high": 0.02663, "low": 0.02652, "close": 0.02662, "volume": 108312.05, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 0.02652, "high": 0.02663, "low": 0.02616, "close": 0.02663, "volume": 60719.31, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 0.02663, "high": 0.02664, "low": 0.02613, "close": 0.02645, "volume": 88912.51, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 0.02641, "high": 0.02641, "low": 0.02635, "close": 0.02635, "volume": 19773.43, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 0.02635, "high": 0.02635, "low": 0.02628, "close": 0.02628, "volume": 17938.06, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 0.02625, "high": 0.02645, "low": 0.02619, "close": 0.02635, "volume": 434938.27, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 0.02652, "high": 0.02664, "low": 0.02644, "close": 0.02644, "volume": 104444.83, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 0.02641, "high": 0.02642, "low": 0.02628, "close": 0.02635, "volume": 26702.49, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 0.02623, "high": 0.02624, "low": 0.02623, "close": 0.02624, "volume": 9644.47, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 0.02622, "high": 0.02622, "low": 0.0261, "close": 0.0261, "volume": 29817.48, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 0.02613, "high": 0.02613, "low": 0.02611, "close": 0.02611, "volume": 4881.22, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 0.0261, "high": 0.02623, "low": 0.0261, "close": 0.02623, "volume": 50634.67, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 0.02609, "high": 0.02609, "low": 0.02609, "close": 0.02609, "volume": 8110.93, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 0.02608, "high": 0.02624, "low": 0.02608, "close": 0.02624, "volume": 13557.56, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 0.02615, "high": 0.02617, "low": 0.0261, "close": 0.02612, "volume": 23749.81, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 0.02612, "high": 0.02612, "low": 0.02612, "close": 0.02612, "volume": 0.0, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 0.02623, "high": 0.02655, "low": 0.02623, "close": 0.02631, "volume": 100912.05, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 0.02635, "high": 0.02639, "low": 0.02625, "close": 0.02637, "volume": 59838.67, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 0.02639, "high": 0.0264, "low": 0.02624, "close": 0.02632, "volume": 42690.52, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 0.02611, "high": 0.02617, "low": 0.02602, "close": 0.02609, "volume": 11059.56, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 0.02601, "high": 0.02605, "low": 0.02592, "close": 0.02592, "volume": 147335.69, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 0.02589, "high": 0.02627, "low": 0.02568, "close": 0.02587, "volume": 100844.67, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 0.02587, "high": 0.02595, "low": 0.02583, "close": 0.02592, "volume": 297630.94, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 0.02586, "high": 0.02587, "low": 0.02584, "close": 0.02587, "volume": 17331.32, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 0.02616, "high": 0.02622, "low": 0.02616, "close": 0.02622, "volume": 16606.95, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 0.0261, "high": 0.0261, "low": 0.0261, "close": 0.0261, "volume": 2375.3, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 0.02609, "high": 0.02609, "low": 0.02607, "close": 0.02607, "volume": 9405.9, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 0.02608, "high": 0.02608, "low": 0.0259, "close": 0.0259, "volume": 72527.2, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 0.02598, "high": 0.02598, "low": 0.02573, "close": 0.02583, "volume": 41662.71, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 0.02578, "high": 0.02582, "low": 0.02575, "close": 0.02577, "volume": 3215.53, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 0.0257, "high": 0.0259, "low": 0.02567, "close": 0.02579, "volume": 58081.48, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 0.02585, "high": 0.02587, "low": 0.02581, "close": 0.02585, "volume": 24671.02, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 0.02586, "high": 0.02587, "low": 0.02586, "close": 0.02587, "volume": 6366.27, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 0.02594, "high": 0.02594, "low": 0.02573, "close": 0.02573, "volume": 25490.88, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 0.02564, "high": 0.02567, "low": 0.02563, "close": 0.02567, "volume": 14737.75, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 0.02576, "high": 0.02576, "low": 0.02571, "close": 0.02571, "volume": 3088.2, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 0.02567, "high": 0.02576, "low": 0.02567, "close": 0.02576, "volume": 22607.87, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 0.02586, "high": 0.02586, "low": 0.02586, "close": 0.02586, "volume": 10118.22, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 0.02608, "high": 0.02616, "low": 0.02608, "close": 0.0261, "volume": 3059.99, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 0.02607, "high": 0.02607, "low": 0.02607, "close": 0.02607, "volume": 60.24, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 0.02606, "high": 0.02626, "low": 0.02579, "close": 0.02618, "volume": 180869.37, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 0.0263, "high": 0.02658, "low": 0.026, "close": 0.026, "volume": 81610.72, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 0.02609, "high": 0.02634, "low": 0.02609, "close": 0.02628, "volume": 22941.92, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 0.02635, "high": 0.02635, "low": 0.02615, "close": 0.02628, "volume": 9805.25, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 0.02647, "high": 0.02647, "low": 0.02626, "close": 0.02626, "volume": 1405.02, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 0.02626, "high": 0.02641, "low": 0.02593, "close": 0.02635, "volume": 20910.82, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 0.02639, "high": 0.02639, "low": 0.02633, "close": 0.02633, "volume": 13917.49, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 0.02639, "high": 0.02639, "low": 0.02633, "close": 0.02637, "volume": 53646.24, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 25000.0, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 0.02647, "high": 0.02658, "low": 0.02647, "close": 0.02657, "volume": 83564.12, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 0.02663, "high": 0.02671, "low": 0.02648, "close": 0.02652, "volume": 14651.46, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 0.02665, "high": 0.02674, "low": 0.02631, "close": 0.02631, "volume": 24852.18, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 0.0268, "high": 0.0268, "low": 0.02638, "close": 0.02652, "volume": 289659.42, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 0.02652, "high": 0.02702, "low": 0.02652, "close": 0.02702, "volume": 49072.88, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 0.02686, "high": 0.02686, "low": 0.02667, "close": 0.02669, "volume": 9576.56, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 0.02681, "high": 0.02682, "low": 0.02659, "close": 0.02678, "volume": 12918.08, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 0.02654, "high": 0.02659, "low": 0.02652, "close": 0.02652, "volume": 25937.83, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 0.02652, "high": 0.02664, "low": 0.02652, "close": 0.02664, "volume": 63921.31, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 309.6, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 0.02652, "high": 0.02652, "low": 0.02611, "close": 0.02613, "volume": 415154.77, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 0.02613, "high": 0.02613, "low": 0.02613, "close": 0.02613, "volume": 0.0, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 0.02618, "high": 0.02629, "low": 0.02613, "close": 0.02629, "volume": 39217.69, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 0.02629, "high": 0.02629, "low": 0.02629, "close": 0.02629, "volume": 0.0, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 0.02643, "high": 0.02643, "low": 0.02627, "close": 0.02627, "volume": 2541.04, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 281.15, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 0.02604, "high": 0.02636, "low": 0.02592, "close": 0.02618, "volume": 30549.31, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 0.02626, "high": 0.02627, "low": 0.02601, "close": 0.02607, "volume": 25209.38, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 0.02601, "high": 0.02618, "low": 0.02598, "close": 0.02618, "volume": 615790.07, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 0.02618, "high": 0.02618, "low": 0.02592, "close": 0.02592, "volume": 10285.67, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 0.02602, "high": 0.02606, "low": 0.0258, "close": 0.02582, "volume": 58678.7, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 0.02592, "high": 0.02684, "low": 0.02592, "close": 0.02625, "volume": 75598.79, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 0.02619, "high": 0.02721, "low": 0.02617, "close": 0.02651, "volume": 114255.12, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 0.02644, "high": 0.02674, "low": 0.02644, "close": 0.02664, "volume": 43353.3, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 0.02668, "high": 0.0268, "low": 0.02668, "close": 0.0268, "volume": 499549.36, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 0.02682, "high": 0.02682, "low": 0.0266, "close": 0.02667, "volume": 11216.31, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 0.02673, "high": 0.02676, "low": 0.02673, "close": 0.02676, "volume": 1141.87, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 0.02677, "high": 0.02709, "low": 0.02673, "close": 0.02709, "volume": 77271.16, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 0.02708, "high": 0.02708, "low": 0.02695, "close": 0.02695, "volume": 7106.1, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 0.02712, "high": 0.02714, "low": 0.02709, "close": 0.02714, "volume": 23898.96, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 0.02695, "high": 0.02714, "low": 0.02695, "close": 0.02703, "volume": 15936.55, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 0.02701, "high": 0.02701, "low": 0.02686, "close": 0.02699, "volume": 29082.0, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 1488.86, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 0.02722, "high": 0.02727, "low": 0.02722, "close": 0.02727, "volume": 8475.58, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 0.02669, "high": 0.02669, "low": 0.02664, "close": 0.02664, "volume": 5006.15, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 0.02659, "high": 0.02663, "low": 0.02652, "close": 0.02652, "volume": 17260.21, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 0.02655, "high": 0.02655, "low": 0.02626, "close": 0.02626, "volume": 15545.53, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 0.02637, "high": 0.0268, "low": 0.02637, "close": 0.02662, "volume": 170026.67, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 0.0266, "high": 0.0266, "low": 0.02637, "close": 0.02637, "volume": 129145.25, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 0.02639, "high": 0.02653, "low": 0.02639, "close": 0.02653, "volume": 72462.3, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 0.02653, "high": 0.02653, "low": 0.02637, "close": 0.02642, "volume": 9189.37, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 0.02633, "high": 0.02634, "low": 0.02633, "close": 0.02634, "volume": 6608.13, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 0.0263, "high": 0.0263, "low": 0.02622, "close": 0.02622, "volume": 19667.79, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 0.02624, "high": 0.02624, "low": 0.02611, "close": 0.02611, "volume": 45220.55, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 0.02618, "high": 0.02618, "low": 0.02618, "close": 0.02618, "volume": 18474.0, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 0.0261, "high": 0.02619, "low": 0.0261, "close": 0.02619, "volume": 4517.84, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 0.02604, "high": 0.02604, "low": 0.02603, "close": 0.02604, "volume": 3677.76, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 0.02595, "high": 0.02595, "low": 0.0259, "close": 0.0259, "volume": 6878.84, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 0.02598, "high": 0.02608, "low": 0.02598, "close": 0.02608, "volume": 18625.65, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 0.02606, "high": 0.02607, "low": 0.026, "close": 0.02607, "volume": 6742.18, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 0.02595, "high": 0.02595, "low": 0.02567, "close": 0.02567, "volume": 67029.98, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 0.02578, "high": 0.02578, "low": 0.02578, "close": 0.02578, "volume": 193.78, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 0.02571, "high": 0.02571, "low": 0.02558, "close": 0.02571, "volume": 26006.79, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 0.02561, "high": 0.02561, "low": 0.02558, "close": 0.02559, "volume": 23437.0, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 0.02566, "high": 0.02579, "low": 0.02566, "close": 0.02579, "volume": 10550.76, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 0.02595, "high": 0.0263, "low": 0.02595, "close": 0.0263, "volume": 9575.09, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 0.0263, "high": 0.0263, "low": 0.0263, "close": 0.0263, "volume": 0.0, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 0.02618, "high": 0.02636, "low": 0.02618, "close": 0.02636, "volume": 8529.28, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 0.02636, "high": 0.02636, "low": 0.02636, "close": 0.02636, "volume": 0.0, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 995.0, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 0.02612, "high": 0.02612, "low": 0.02601, "close": 0.02601, "volume": 37762.69, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 0.02601, "high": 0.02601, "low": 0.02601, "close": 0.02601, "volume": 0.0, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 0.02631, "high": 0.02631, "low": 0.02631, "close": 0.02631, "volume": 61.55, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 0.0262, "high": 0.02644, "low": 0.0262, "close": 0.02635, "volume": 45868.45, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 0.02643, "high": 0.02643, "low": 0.02618, "close": 0.02632, "volume": 1996.24, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 0.0263, "high": 0.02639, "low": 0.02622, "close": 0.02639, "volume": 12773.16, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 0.0261, "high": 0.02636, "low": 0.0261, "close": 0.02636, "volume": 4298.91, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 0.02636, "high": 0.02644, "low": 0.02625, "close": 0.02644, "volume": 14049.7, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 0.02644, "high": 0.02651, "low": 0.02644, "close": 0.02651, "volume": 2037.58, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 0.02635, "high": 0.02635, "low": 0.02607, "close": 0.02607, "volume": 24852.13, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 0.02655, "high": 0.02674, "low": 0.02655, "close": 0.02674, "volume": 10289.62, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 30510.9, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 0.02668, "high": 0.02674, "low": 0.02653, "close": 0.02653, "volume": 4487.82, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 0.02666, "high": 0.02714, "low": 0.02666, "close": 0.02714, "volume": 121149.05, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 0.02712, "high": 0.02726, "low": 0.02709, "close": 0.02709, "volume": 15529.72, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 0.02721, "high": 0.02721, "low": 0.02696, "close": 0.02701, "volume": 15333.44, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 3435.0, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 0.02695, "high": 0.02702, "low": 0.02695, "close": 0.027, "volume": 112693.61, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 1729.0, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 888.23, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 0.02711, "high": 0.02711, "low": 0.02676, "close": 0.02676, "volume": 2790.12, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 0.02686, "high": 0.0269, "low": 0.02686, "close": 0.0269, "volume": 389.27, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 0.02676, "high": 0.02678, "low": 0.02659, "close": 0.02659, "volume": 15606.34, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 0.02662, "high": 0.02662, "low": 0.02642, "close": 0.02642, "volume": 15324.63, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 0.0264, "high": 0.02652, "low": 0.02617, "close": 0.02618, "volume": 99267.3, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 0.02621, "high": 0.02621, "low": 0.02612, "close": 0.02612, "volume": 10178.0, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 0.02633, "high": 0.02643, "low": 0.02633, "close": 0.02643, "volume": 20607.31, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 0.02663, "high": 0.02663, "low": 0.0265, "close": 0.0265, "volume": 76972.14, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 0.02655, "high": 0.02684, "low": 0.02652, "close": 0.02679, "volume": 36155.36, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 0.02695, "high": 0.02726, "low": 0.02678, "close": 0.02678, "volume": 42154.42, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 0.02699, "high": 0.02706, "low": 0.02688, "close": 0.02689, "volume": 70196.74, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 0.02702, "high": 0.02702, "low": 0.02686, "close": 0.02686, "volume": 1822.27, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 0.02685, "high": 0.02706, "low": 0.02676, "close": 0.02676, "volume": 49380.02, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 0.02686, "high": 0.02687, "low": 0.02669, "close": 0.0267, "volume": 25707.95, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 0.02683, "high": 0.02683, "low": 0.02681, "close": 0.02681, "volume": 15384.97, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 0.02665, "high": 0.02665, "low": 0.0265, "close": 0.0265, "volume": 288426.75, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 0.02652, "high": 0.02676, "low": 0.02652, "close": 0.02669, "volume": 312274.89, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 0.02669, "high": 0.02669, "low": 0.02652, "close": 0.02656, "volume": 31274.66, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 0.02675, "high": 0.02679, "low": 0.02675, "close": 0.02679, "volume": 19443.99, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 10954.05, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 0.02669, "high": 0.02681, "low": 0.02669, "close": 0.0268, "volume": 10487.65, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 0.0, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 0.0267, "high": 0.0267, "low": 0.0266, "close": 0.02667, "volume": 213793.68, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 0.02661, "high": 0.02667, "low": 0.02659, "close": 0.0266, "volume": 23073.7, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 0.02659, "high": 0.02659, "low": 0.02652, "close": 0.02652, "volume": 29868.71, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 0.0265, "high": 0.02658, "low": 0.02646, "close": 0.02656, "volume": 109188.42, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 0.02656, "high": 0.02658, "low": 0.02651, "close": 0.02651, "volume": 10276.92, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 0.02649, "high": 0.02654, "low": 0.02649, "close": 0.02654, "volume": 2498.47, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 0.02655, "high": 0.02669, "low": 0.02654, "close": 0.02664, "volume": 127383.23, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 0.0266, "high": 0.0266, "low": 0.02624, "close": 0.02634, "volume": 38467.09, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 0.02632, "high": 0.02672, "low": 0.02618, "close": 0.02632, "volume": 147799.29, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 0.02623, "high": 0.02626, "low": 0.02621, "close": 0.02625, "volume": 36954.24, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 0.02671, "high": 0.02671, "low": 0.02618, "close": 0.02635, "volume": 28870.73, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 0.0264, "high": 0.02656, "low": 0.0264, "close": 0.0265, "volume": 52356.87, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 0.02653, "high": 0.02656, "low": 0.02638, "close": 0.02638, "volume": 16476.98, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 767.4, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 37873.56, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 0.02649, "high": 0.02649, "low": 0.02635, "close": 0.02647, "volume": 28783.59, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 0.02649, "high": 0.02649, "low": 0.02641, "close": 0.02644, "volume": 3073.0, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 0.0266, "high": 0.02666, "low": 0.0266, "close": 0.0266, "volume": 17917.59, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 0.0266, "high": 0.0266, "low": 0.0263, "close": 0.0263, "volume": 85561.16, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 0.02625, "high": 0.02628, "low": 0.02611, "close": 0.02615, "volume": 44792.18, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 0.02618, "high": 0.02618, "low": 0.02584, "close": 0.0261, "volume": 63189.6, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 0.02596, "high": 0.02605, "low": 0.02596, "close": 0.02605, "volume": 9095.97, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 0.02607, "high": 0.02607, "low": 0.02607, "close": 0.02607, "volume": 502.03, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 134.0, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 0.02601, "high": 0.02601, "low": 0.02601, "close": 0.02601, "volume": 4396.5, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 0.026, "high": 0.02601, "low": 0.026, "close": 0.026, "volume": 174745.67, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 0.02612, "high": 0.02612, "low": 0.02601, "close": 0.02611, "volume": 11154.48, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 0.02595, "high": 0.02595, "low": 0.02549, "close": 0.02583, "volume": 119178.5, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 0.02567, "high": 0.02568, "low": 0.02551, "close": 0.02568, "volume": 33238.73, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 0.02561, "high": 0.02561, "low": 0.02527, "close": 0.02531, "volume": 46117.01, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 0.02528, "high": 0.02574, "low": 0.02527, "close": 0.02574, "volume": 68297.53, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 0.02578, "high": 0.02578, "low": 0.02547, "close": 0.02559, "volume": 256756.24, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 0.02542, "high": 0.02548, "low": 0.02535, "close": 0.02544, "volume": 7350.4, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 0.02532, "high": 0.02561, "low": 0.02516, "close": 0.02539, "volume": 9206.96, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 0.02516, "high": 0.02519, "low": 0.02511, "close": 0.02511, "volume": 413239.19, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 0.02512, "high": 0.02527, "low": 0.02497, "close": 0.02504, "volume": 41031.65, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 0.0251, "high": 0.02511, "low": 0.02482, "close": 0.02505, "volume": 35351.36, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 0.02505, "high": 0.02505, "low": 0.02497, "close": 0.02497, "volume": 29313.78, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 0.02495, "high": 0.02507, "low": 0.02488, "close": 0.02507, "volume": 247277.92, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 0.02505, "high": 0.0251, "low": 0.02491, "close": 0.02498, "volume": 214074.61, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 0.02498, "high": 0.02498, "low": 0.02486, "close": 0.02486, "volume": 19416.54, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 0.02489, "high": 0.02495, "low": 0.02489, "close": 0.02494, "volume": 208881.58, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 0.0248, "high": 0.0248, "low": 0.02385, "close": 0.02408, "volume": 129315.11, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 0.02379, "high": 0.02433, "low": 0.0237, "close": 0.02431, "volume": 68338.91, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 0.02426, "high": 0.02441, "low": 0.02413, "close": 0.02416, "volume": 46397.95, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 0.02434, "high": 0.02434, "low": 0.02422, "close": 0.02431, "volume": 31774.75, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 0.02425, "high": 0.02443, "low": 0.02405, "close": 0.02405, "volume": 258040.24, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 0.02399, "high": 0.024, "low": 0.02389, "close": 0.02389, "volume": 57422.15, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 0.02385, "high": 0.02389, "low": 0.02375, "close": 0.02375, "volume": 72080.73, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 0.0237, "high": 0.02383, "low": 0.02351, "close": 0.02371, "volume": 43331.68, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 0.02349, "high": 0.02349, "low": 0.02344, "close": 0.02344, "volume": 12766.95, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 0.0234, "high": 0.02382, "low": 0.02293, "close": 0.02371, "volume": 864784.34, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 0.02363, "high": 0.02367, "low": 0.02348, "close": 0.02366, "volume": 31199.99, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 0.02361, "high": 0.02363, "low": 0.02324, "close": 0.02324, "volume": 47575.09, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 0.0232, "high": 0.02339, "low": 0.02286, "close": 0.02335, "volume": 103518.59, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 0.02341, "high": 0.02342, "low": 0.02287, "close": 0.02323, "volume": 163623.14, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 0.02317, "high": 0.02353, "low": 0.02317, "close": 0.02353, "volume": 39613.81, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 0.02336, "high": 0.02347, "low": 0.02324, "close": 0.02324, "volume": 32477.68, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 0.0234, "high": 0.0234, "low": 0.02332, "close": 0.02332, "volume": 13510.93, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 0.02337, "high": 0.02338, "low": 0.02323, "close": 0.02328, "volume": 134712.8, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 0.02332, "high": 0.02344, "low": 0.02332, "close": 0.02344, "volume": 4035.63, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 0.02327, "high": 0.02342, "low": 0.02326, "close": 0.02337, "volume": 23559.09, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 0.02338, "high": 0.02338, "low": 0.02337, "close": 0.02337, "volume": 30075.98, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 0.02356, "high": 0.02356, "low": 0.02346, "close": 0.02349, "volume": 38597.83, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 0.02316, "high": 0.02316, "low": 0.02255, "close": 0.02264, "volume": 128233.14, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 0.02249, "high": 0.0225, "low": 0.02159, "close": 0.02229, "volume": 571628.94, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 0.0222, "high": 0.02221, "low": 0.0215, "close": 0.02207, "volume": 39454.79, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 0.02195, "high": 0.02195, "low": 0.02089, "close": 0.02089, "volume": 55816.98, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 0.02086, "high": 0.02193, "low": 0.01961, "close": 0.02105, "volume": 1119694.98, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 0.02104, "high": 0.02151, "low": 0.02036, "close": 0.0212, "volume": 366059.18, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 0.02129, "high": 0.02157, "low": 0.02127, "close": 0.02155, "volume": 155198.12, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 0.02111, "high": 0.02112, "low": 0.02086, "close": 0.0209, "volume": 80385.79, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 0.0209, "high": 0.02142, "low": 0.0209, "close": 0.02142, "volume": 24954.31, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 0.02129, "high": 0.02146, "low": 0.02101, "close": 0.02102, "volume": 302901.67, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 0.0212, "high": 0.02131, "low": 0.02118, "close": 0.02131, "volume": 33434.76, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 0.02158, "high": 0.02216, "low": 0.02158, "close": 0.02214, "volume": 89407.79, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 0.02217, "high": 0.023, "low": 0.02217, "close": 0.023, "volume": 50260.32, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 0.02282, "high": 0.0232, "low": 0.02276, "close": 0.023, "volume": 136227.16, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 0.02272, "high": 0.02371, "low": 0.02272, "close": 0.02348, "volume": 167306.5, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 0.02337, "high": 0.02341, "low": 0.02318, "close": 0.02341, "volume": 53938.03, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 0.02355, "high": 0.02383, "low": 0.02353, "close": 0.02376, "volume": 156644.97, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 0.02367, "high": 0.02394, "low": 0.0235, "close": 0.0235, "volume": 80200.08, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 0.02341, "high": 0.0237, "low": 0.0234, "close": 0.02365, "volume": 28028.33, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 0.02358, "high": 0.02364, "low": 0.02354, "close": 0.02358, "volume": 44357.93, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 0.02353, "high": 0.02385, "low": 0.02353, "close": 0.0237, "volume": 81410.91, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 0.02372, "high": 0.02372, "low": 0.02364, "close": 0.0237, "volume": 104139.1, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 0.02356, "high": 0.02357, "low": 0.02347, "close": 0.02352, "volume": 25438.01, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 0.02347, "high": 0.02353, "low": 0.02337, "close": 0.02353, "volume": 17493.96, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 0.02354, "high": 0.02354, "low": 0.02342, "close": 0.02342, "volume": 17753.52, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 0.02346, "high": 0.02402, "low": 0.02346, "close": 0.02379, "volume": 62702.48, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 0.02366, "high": 0.02366, "low": 0.02328, "close": 0.02329, "volume": 162244.75, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 0.02321, "high": 0.02347, "low": 0.02318, "close": 0.02343, "volume": 52160.48, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 0.0234, "high": 0.02344, "low": 0.02331, "close": 0.02343, "volume": 83256.16, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02324, "volume": 16270.03, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 0.02329, "high": 0.02329, "low": 0.02322, "close": 0.02322, "volume": 26456.88, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 0.02325, "high": 0.02359, "low": 0.0232, "close": 0.02353, "volume": 32365.76, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 0.0237, "high": 0.02386, "low": 0.0235, "close": 0.0235, "volume": 38062.35, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 0.0, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 0.02351, "high": 0.02354, "low": 0.02345, "close": 0.02354, "volume": 25087.2, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 414.18, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 0.02408, "high": 0.02414, "low": 0.02408, "close": 0.02414, "volume": 2766.6, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 0.02418, "high": 0.02429, "low": 0.02365, "close": 0.02365, "volume": 45739.2, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 0.02377, "high": 0.02382, "low": 0.02377, "close": 0.02382, "volume": 28373.52, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 0.02419, "high": 0.0242, "low": 0.02395, "close": 0.02405, "volume": 9652.54, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 0.02418, "high": 0.02433, "low": 0.02416, "close": 0.02419, "volume": 120012.65, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 0.02411, "high": 0.0248, "low": 0.02411, "close": 0.02471, "volume": 148750.39, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 0.0247, "high": 0.02488, "low": 0.0247, "close": 0.02479, "volume": 7014.17, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 0.02465, "high": 0.02491, "low": 0.0246, "close": 0.02491, "volume": 33028.46, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 0.02461, "high": 0.02467, "low": 0.02453, "close": 0.02456, "volume": 203424.51, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 96.0, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 0.02451, "high": 0.02464, "low": 0.0243, "close": 0.02441, "volume": 73182.75, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 0.02441, "high": 0.02457, "low": 0.02441, "close": 0.02455, "volume": 26848.47, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 0.02441, "high": 0.02441, "low": 0.02436, "close": 0.02436, "volume": 10653.66, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 0.02432, "high": 0.02434, "low": 0.02412, "close": 0.02412, "volume": 22529.04, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 0.02405, "high": 0.02405, "low": 0.02398, "close": 0.02398, "volume": 6389.0, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 0.02414, "high": 0.02417, "low": 0.02414, "close": 0.02417, "volume": 7936.34, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 0.02416, "high": 0.02416, "low": 0.024, "close": 0.024, "volume": 21249.18, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 0.02412, "high": 0.02412, "low": 0.02391, "close": 0.02391, "volume": 13688.81, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 0.02392, "high": 0.02392, "low": 0.02389, "close": 0.02389, "volume": 1196.11, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 0.02416, "high": 0.02416, "low": 0.02412, "close": 0.02412, "volume": 8781.37, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 0.024, "high": 0.024, "low": 0.02377, "close": 0.02387, "volume": 16239.21, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 0.02396, "high": 0.024, "low": 0.02394, "close": 0.024, "volume": 29367.0, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 0.02395, "high": 0.02414, "low": 0.02395, "close": 0.02414, "volume": 15638.88, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 3026.8, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 0.02385, "high": 0.02388, "low": 0.02383, "close": 0.02388, "volume": 7874.55, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 0.02382, "high": 0.02388, "low": 0.02371, "close": 0.02371, "volume": 185454.87, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 0.0237, "high": 0.0237, "low": 0.02339, "close": 0.02339, "volume": 140552.39, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 0.0233, "high": 0.02348, "low": 0.02314, "close": 0.02335, "volume": 84415.63, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 6888.59, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 0.02334, "high": 0.02364, "low": 0.02333, "close": 0.02363, "volume": 141401.56, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 0.0237, "high": 0.0237, "low": 0.02343, "close": 0.02344, "volume": 49897.42, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 0.02342, "high": 0.02342, "low": 0.02336, "close": 0.02336, "volume": 26338.11, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 24511.69, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 0.0232, "high": 0.0232, "low": 0.02285, "close": 0.0231, "volume": 101166.76, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 0.02314, "high": 0.02314, "low": 0.02272, "close": 0.02272, "volume": 11048.66, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 0.02289, "high": 0.02289, "low": 0.02251, "close": 0.02251, "volume": 46140.26, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 0.02247, "high": 0.02269, "low": 0.022, "close": 0.022, "volume": 61464.85, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 0.02189, "high": 0.02206, "low": 0.02174, "close": 0.02206, "volume": 18426.23, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 0.02211, "high": 0.02268, "low": 0.02211, "close": 0.02261, "volume": 55773.69, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 0.02259, "high": 0.02284, "low": 0.02255, "close": 0.02267, "volume": 128506.91, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 0.02263, "high": 0.02303, "low": 0.02263, "close": 0.02303, "volume": 18166.35, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 0.02316, "high": 0.02323, "low": 0.02308, "close": 0.02316, "volume": 11588.85, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 0.02319, "high": 0.02359, "low": 0.02306, "close": 0.02359, "volume": 23510.84, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 0.02332, "high": 0.02332, "low": 0.02314, "close": 0.02325, "volume": 29138.34, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 0.02319, "high": 0.02448, "low": 0.02318, "close": 0.02448, "volume": 37400.83, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 0.02465, "high": 0.02471, "low": 0.02431, "close": 0.02436, "volume": 23843.32, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 0.02432, "high": 0.02433, "low": 0.02379, "close": 0.02379, "volume": 33939.18, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 0.02408, "high": 0.02425, "low": 0.02405, "close": 0.02411, "volume": 64533.04, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 0.02402, "high": 0.02405, "low": 0.02401, "close": 0.02401, "volume": 9630.1, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 0.02429, "high": 0.02433, "low": 0.02421, "close": 0.02421, "volume": 18679.95, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 0.02422, "high": 0.02435, "low": 0.02314, "close": 0.02402, "volume": 205983.06, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 0.02408, "high": 0.02412, "low": 0.0234, "close": 0.0234, "volume": 34229.4, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 0.02341, "high": 0.02342, "low": 0.0232, "close": 0.02342, "volume": 16320.34, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 0.02342, "high": 0.02359, "low": 0.02339, "close": 0.02359, "volume": 73551.74, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 0.02344, "high": 0.02344, "low": 0.02338, "close": 0.02338, "volume": 8903.79, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 0.02344, "high": 0.02375, "low": 0.02344, "close": 0.02374, "volume": 65339.98, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 0.02381, "high": 0.02403, "low": 0.02374, "close": 0.02394, "volume": 13671.41, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 0.02388, "high": 0.0243, "low": 0.02388, "close": 0.0243, "volume": 49854.57, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 0.0242, "high": 0.02448, "low": 0.0242, "close": 0.02448, "volume": 5175.67, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 0.02448, "high": 0.0251, "low": 0.02446, "close": 0.02461, "volume": 164280.16, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 0.02452, "high": 0.02484, "low": 0.02451, "close": 0.02484, "volume": 17124.67, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 0.02472, "high": 0.02513, "low": 0.02472, "close": 0.02481, "volume": 25345.96, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 0.0248, "high": 0.02522, "low": 0.0248, "close": 0.02522, "volume": 43308.76, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 0.02524, "high": 0.02531, "low": 0.02499, "close": 0.02525, "volume": 11681.38, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 0.0252, "high": 0.02523, "low": 0.02512, "close": 0.02523, "volume": 47932.86, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 0.02514, "high": 0.02519, "low": 0.02508, "close": 0.02509, "volume": 224937.19, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 0.02513, "high": 0.02513, "low": 0.02508, "close": 0.02508, "volume": 19996.95, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 0.02509, "high": 0.02509, "low": 0.02508, "close": 0.02508, "volume": 21923.81, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 0.02534, "high": 0.02553, "low": 0.02529, "close": 0.02529, "volume": 14486.22, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 0.0252, "high": 0.0252, "low": 0.02513, "close": 0.02513, "volume": 23301.51, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 0.02528, "high": 0.02535, "low": 0.02528, "close": 0.02534, "volume": 3039.51, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 0.02534, "high": 0.02566, "low": 0.02522, "close": 0.02566, "volume": 139336.64, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 0.02569, "high": 0.02594, "low": 0.02569, "close": 0.02578, "volume": 23964.04, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 0.026, "high": 0.02602, "low": 0.02551, "close": 0.02572, "volume": 110382.46, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 0.02577, "high": 0.02577, "low": 0.02544, "close": 0.02544, "volume": 26059.64, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 0.02544, "high": 0.02578, "low": 0.02531, "close": 0.02578, "volume": 296443.83, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 0.02587, "high": 0.02593, "low": 0.02585, "close": 0.02585, "volume": 21279.7, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 0.02577, "high": 0.02577, "low": 0.02559, "close": 0.02566, "volume": 9430.05, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 0.02555, "high": 0.02586, "low": 0.0255, "close": 0.02583, "volume": 104783.21, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 0.02589, "high": 0.02597, "low": 0.02549, "close": 0.02596, "volume": 1192283.12, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 0.0259, "high": 0.02602, "low": 0.02582, "close": 0.02602, "volume": 1002812.49, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 0.02591, "high": 0.02591, "low": 0.02583, "close": 0.02591, "volume": 5971.25, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 0.02577, "high": 0.02605, "low": 0.02566, "close": 0.02596, "volume": 45749.1, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 0.02556, "high": 0.02562, "low": 0.02554, "close": 0.02562, "volume": 30446.94, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 0.02562, "high": 0.02578, "low": 0.02533, "close": 0.02533, "volume": 32019.99, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 0.0255, "high": 0.0255, "low": 0.02543, "close": 0.02543, "volume": 10100.0, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 0.02532, "high": 0.02533, "low": 0.02531, "close": 0.02533, "volume": 25559.74, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 0.02541, "high": 0.02541, "low": 0.02541, "close": 0.02541, "volume": 12626.58, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 0.02556, "high": 0.02589, "low": 0.02556, "close": 0.02587, "volume": 32319.09, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 0.02592, "high": 0.02592, "low": 0.02572, "close": 0.02579, "volume": 11424.84, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 0.02579, "high": 0.02589, "low": 0.02579, "close": 0.02589, "volume": 43944.78, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 0.02584, "high": 0.02589, "low": 0.02549, "close": 0.02549, "volume": 65007.46, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 0.02544, "high": 0.02548, "low": 0.02538, "close": 0.02538, "volume": 4080.72, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 0.0256, "high": 0.02567, "low": 0.02536, "close": 0.02567, "volume": 11962.47, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 0.02568, "high": 0.02573, "low": 0.02568, "close": 0.02573, "volume": 9799.37, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 0.02579, "high": 0.02579, "low": 0.02561, "close": 0.02573, "volume": 12241.62, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 0.02572, "high": 0.02572, "low": 0.02565, "close": 0.02565, "volume": 27135.62, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 0.02578, "high": 0.02578, "low": 0.02569, "close": 0.02569, "volume": 202149.67, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 0.02565, "high": 0.02587, "low": 0.02565, "close": 0.02576, "volume": 31156.5, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 0.02588, "high": 0.02607, "low": 0.02588, "close": 0.02597, "volume": 282820.09, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 0.02593, "high": 0.02625, "low": 0.02593, "close": 0.02604, "volume": 34071.64, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 0.02594, "high": 0.02594, "low": 0.02573, "close": 0.02573, "volume": 107038.31, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 0.02584, "high": 0.02614, "low": 0.0257, "close": 0.02614, "volume": 120277.45, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 0.0, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 0.02594, "high": 0.02594, "low": 0.02583, "close": 0.02583, "volume": 9048.06, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 0.0259, "high": 0.02591, "low": 0.02577, "close": 0.02578, "volume": 31647.6, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 0.02575, "high": 0.02584, "low": 0.02572, "close": 0.02584, "volume": 17737.29, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 0.02594, "high": 0.02595, "low": 0.0259, "close": 0.0259, "volume": 41731.05, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 0.02616, "high": 0.02616, "low": 0.02611, "close": 0.02611, "volume": 1170.65, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 0.02612, "high": 0.02638, "low": 0.02612, "close": 0.02636, "volume": 27419.23, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 0.02628, "high": 0.02628, "low": 0.02612, "close": 0.02626, "volume": 7167.2, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 0.02602, "high": 0.02602, "low": 0.02591, "close": 0.02599, "volume": 12786.93, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 0.02601, "high": 0.02615, "low": 0.02601, "close": 0.02613, "volume": 11934.28, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 0.02605, "high": 0.02631, "low": 0.02605, "close": 0.02626, "volume": 2460.83, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 229.5, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 0.0, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 0.02636, "high": 0.02641, "low": 0.02623, "close": 0.02623, "volume": 17171.78, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 0.02625, "high": 0.02625, "low": 0.02625, "close": 0.02625, "volume": 6804.03, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 0.02642, "high": 0.02649, "low": 0.02619, "close": 0.02638, "volume": 9210.48, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 0.02651, "high": 0.02664, "low": 0.02649, "close": 0.02664, "volume": 14101.25, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 0.02661, "high": 0.02745, "low": 0.02661, "close": 0.02745, "volume": 194368.51, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 0.02745, "high": 0.02775, "low": 0.02724, "close": 0.02724, "volume": 95413.56, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 0.02733, "high": 0.02741, "low": 0.0269, "close": 0.02741, "volume": 700284.58, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 0.02743, "high": 0.02763, "low": 0.02653, "close": 0.02653, "volume": 91615.06, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 0.02674, "high": 0.02697, "low": 0.0266, "close": 0.02697, "volume": 22339.53, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 0.0271, "high": 0.02716, "low": 0.02677, "close": 0.02708, "volume": 104276.96, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 0.02711, "high": 0.02726, "low": 0.027, "close": 0.02726, "volume": 12771.76, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 0.0272, "high": 0.0272, "low": 0.02683, "close": 0.02683, "volume": 42580.83, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 0.02677, "high": 0.02677, "low": 0.02665, "close": 0.02675, "volume": 5589.05, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 0.0266, "high": 0.0266, "low": 0.0265, "close": 0.02652, "volume": 13753.8, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 0.0266, "high": 0.02669, "low": 0.02651, "close": 0.02652, "volume": 15681.28, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 0.02667, "high": 0.02671, "low": 0.02584, "close": 0.02649, "volume": 158269.03, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 0.02646, "high": 0.02684, "low": 0.02646, "close": 0.02669, "volume": 13024.94, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 0.02643, "high": 0.02643, "low": 0.02611, "close": 0.02611, "volume": 30984.29, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 0.02633, "high": 0.02646, "low": 0.0263, "close": 0.02641, "volume": 20572.22, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 378.74, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 0.02622, "high": 0.02639, "low": 0.02616, "close": 0.02639, "volume": 18569.57, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 0.0264, "high": 0.0264, "low": 0.02632, "close": 0.02632, "volume": 10332.13, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 0.02628, "high": 0.02628, "low": 0.02628, "close": 0.02628, "volume": 3810.0, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 0.02624, "high": 0.02629, "low": 0.02601, "close": 0.02601, "volume": 25512.57, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 0.02609, "high": 0.02622, "low": 0.02609, "close": 0.02622, "volume": 18500.43, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 0.02612, "high": 0.02612, "low": 0.02594, "close": 0.02594, "volume": 16447.35, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 0.02592, "high": 0.02596, "low": 0.0258, "close": 0.02591, "volume": 25225.34, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 0.02592, "high": 0.02592, "low": 0.02581, "close": 0.02581, "volume": 11262.1, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 0.02591, "high": 0.02599, "low": 0.0259, "close": 0.02599, "volume": 14600.0, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 0.02602, "high": 0.02663, "low": 0.02601, "close": 0.02635, "volume": 46873.36, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 0.02647, "high": 0.02654, "low": 0.02643, "close": 0.02651, "volume": 81777.81, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 0.02652, "high": 0.02678, "low": 0.02641, "close": 0.02664, "volume": 169053.66, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 0.02682, "high": 0.02703, "low": 0.02682, "close": 0.0269, "volume": 45294.64, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 0.02707, "high": 0.02707, "low": 0.02686, "close": 0.02693, "volume": 163639.54, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 0.02689, "high": 0.02695, "low": 0.02659, "close": 0.02686, "volume": 23835.3, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 0.02672, "high": 0.02676, "low": 0.02671, "close": 0.02676, "volume": 8474.13, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 0.02685, "high": 0.02691, "low": 0.02658, "close": 0.02691, "volume": 10777.54, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 0.02697, "high": 0.02703, "low": 0.02661, "close": 0.02686, "volume": 227156.46, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 0.02686, "high": 0.02694, "low": 0.02676, "close": 0.02694, "volume": 77125.62, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 0.02694, "high": 0.02712, "low": 0.02641, "close": 0.02712, "volume": 87866.42, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 0.02712, "high": 0.02712, "low": 0.0266, "close": 0.02692, "volume": 34383.19, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 0.0269, "high": 0.0269, "low": 0.02683, "close": 0.02683, "volume": 1592.5, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 0.02687, "high": 0.02698, "low": 0.02659, "close": 0.02684, "volume": 13876.3, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 0.02705, "high": 0.02711, "low": 0.02693, "close": 0.02697, "volume": 61642.35, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 0.02687, "high": 0.02702, "low": 0.02686, "close": 0.02696, "volume": 7713.05, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 0.02695, "high": 0.02722, "low": 0.02695, "close": 0.0272, "volume": 11383.58, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 0.02702, "high": 0.02715, "low": 0.02702, "close": 0.02715, "volume": 9736.65, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 0.02715, "high": 0.02741, "low": 0.02705, "close": 0.02741, "volume": 47406.11, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 375.54, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 0.02737, "high": 0.02775, "low": 0.02737, "close": 0.02775, "volume": 61980.13, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 0.0278, "high": 0.02817, "low": 0.02752, "close": 0.02817, "volume": 49151.72, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 0.0282, "high": 0.02821, "low": 0.02801, "close": 0.02801, "volume": 17532.42, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 0.02796, "high": 0.02843, "low": 0.02791, "close": 0.02843, "volume": 46378.07, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 0.02834, "high": 0.02876, "low": 0.02834, "close": 0.02876, "volume": 124439.61, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 0.0288, "high": 0.02887, "low": 0.02826, "close": 0.02847, "volume": 38943.26, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 0.02848, "high": 0.02882, "low": 0.0284, "close": 0.02882, "volume": 204169.36, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 0.02888, "high": 0.02888, "low": 0.02851, "close": 0.02853, "volume": 33805.96, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 0.02855, "high": 0.02865, "low": 0.02845, "close": 0.02857, "volume": 94424.3, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 0.02858, "high": 0.02858, "low": 0.02854, "close": 0.02854, "volume": 192.76, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 0.02877, "high": 0.02899, "low": 0.02867, "close": 0.02899, "volume": 37886.99, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 0.02882, "high": 0.02891, "low": 0.02876, "close": 0.02876, "volume": 36258.94, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 0.02876, "high": 0.029, "low": 0.02876, "close": 0.029, "volume": 644866.81, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 0.029, "high": 0.02945, "low": 0.029, "close": 0.02945, "volume": 261952.57, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 0.02946, "high": 0.02946, "low": 0.02917, "close": 0.02917, "volume": 190860.79, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 0.02916, "high": 0.02939, "low": 0.02914, "close": 0.02929, "volume": 1018109.13, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 0.02924, "high": 0.02939, "low": 0.02898, "close": 0.02939, "volume": 32474.27, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 0.02939, "high": 0.02939, "low": 0.0288, "close": 0.02901, "volume": 83614.18, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 0.02885, "high": 0.02885, "low": 0.02885, "close": 0.02885, "volume": 264.8, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 54.68, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 0.02885, "high": 0.02901, "low": 0.02869, "close": 0.02884, "volume": 17508.74, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 0.02866, "high": 0.02877, "low": 0.02826, "close": 0.02859, "volume": 95869.4, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 0.02859, "high": 0.02859, "low": 0.02859, "close": 0.02859, "volume": 0.0, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 0.02845, "high": 0.02846, "low": 0.02845, "close": 0.02846, "volume": 2249.55, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 0.02856, "high": 0.02902, "low": 0.02843, "close": 0.02902, "volume": 13667.39, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 0.02902, "high": 0.02939, "low": 0.02892, "close": 0.02939, "volume": 274066.28, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 20258.17, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 0.02939, "high": 0.02955, "low": 0.02916, "close": 0.02923, "volume": 103868.21, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 0.02931, "high": 0.02937, "low": 0.02909, "close": 0.02909, "volume": 2406.57, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 0.02906, "high": 0.02966, "low": 0.02905, "close": 0.02957, "volume": 39948.84, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 0.0297, "high": 0.02985, "low": 0.02961, "close": 0.02985, "volume": 13584.29, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 0.02985, "high": 0.03105, "low": 0.02983, "close": 0.03103, "volume": 283094.83, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 0.03109, "high": 0.03121, "low": 0.03072, "close": 0.03094, "volume": 48759.18, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 0.03089, "high": 0.03124, "low": 0.0305, "close": 0.03059, "volume": 173366.69, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 0.03052, "high": 0.03085, "low": 0.0305, "close": 0.03076, "volume": 269659.36, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 0.0311, "high": 0.03163, "low": 0.03095, "close": 0.03135, "volume": 181765.18, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 0.03142, "high": 0.03161, "low": 0.03105, "close": 0.03142, "volume": 107918.73, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 0.03168, "high": 0.03199, "low": 0.03125, "close": 0.03139, "volume": 449065.53, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 0.03137, "high": 0.03137, "low": 0.0311, "close": 0.0311, "volume": 51235.17, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 0.03141, "high": 0.03184, "low": 0.03141, "close": 0.03184, "volume": 43132.29, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 0.03184, "high": 0.03196, "low": 0.03173, "close": 0.03176, "volume": 131906.04, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 0.03179, "high": 0.03179, "low": 0.03154, "close": 0.03176, "volume": 40614.46, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 0.03153, "high": 0.03153, "low": 0.03123, "close": 0.0315, "volume": 46983.31, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 0.03151, "high": 0.03154, "low": 0.0313, "close": 0.0313, "volume": 47359.82, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 0.03122, "high": 0.03129, "low": 0.03098, "close": 0.03098, "volume": 18263.09, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 458.44, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 20000.0, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 0.03109, "high": 0.03138, "low": 0.03109, "close": 0.0313, "volume": 12753.89, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 0.03114, "high": 0.03121, "low": 0.03093, "close": 0.03106, "volume": 45871.79, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 0.03105, "high": 0.03122, "low": 0.03105, "close": 0.03115, "volume": 18095.72, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 0.03154, "high": 0.03184, "low": 0.03119, "close": 0.03154, "volume": 85948.74, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 0.03191, "high": 0.03325, "low": 0.03191, "close": 0.03249, "volume": 582532.91, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 0.0325, "high": 0.03304, "low": 0.0325, "close": 0.03268, "volume": 120217.21, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 0.03308, "high": 0.03334, "low": 0.03243, "close": 0.03302, "volume": 100204.2, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 0.03302, "high": 0.03308, "low": 0.03249, "close": 0.03249, "volume": 60819.08, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 0.03259, "high": 0.03294, "low": 0.03252, "close": 0.03252, "volume": 72367.5, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 0.03242, "high": 0.03242, "low": 0.03209, "close": 0.03226, "volume": 51687.18, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 0.03205, "high": 0.03222, "low": 0.03205, "close": 0.03214, "volume": 81215.83, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 0.03231, "high": 0.03231, "low": 0.03182, "close": 0.03199, "volume": 89665.18, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 0.03201, "high": 0.03205, "low": 0.03182, "close": 0.03202, "volume": 176465.99, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 0.03198, "high": 0.03204, "low": 0.03165, "close": 0.03175, "volume": 90458.54, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 0.03189, "high": 0.0325, "low": 0.03151, "close": 0.03209, "volume": 72841.81, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 0.03218, "high": 0.03221, "low": 0.03209, "close": 0.03209, "volume": 37308.25, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 0.03227, "high": 0.03255, "low": 0.03225, "close": 0.03253, "volume": 100590.07, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 0.03245, "high": 0.03245, "low": 0.03211, "close": 0.03234, "volume": 126639.51, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 0.03226, "high": 0.03246, "low": 0.03184, "close": 0.03238, "volume": 755004.29, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 0.03238, "high": 0.03262, "low": 0.03185, "close": 0.03262, "volume": 963688.21, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 0.03262, "high": 0.0327, "low": 0.03229, "close": 0.03229, "volume": 32209.88, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 0.03233, "high": 0.03233, "low": 0.0316, "close": 0.0316, "volume": 23963.84, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 0.0316, "high": 0.03184, "low": 0.03137, "close": 0.03137, "volume": 40633.01, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 0.03139, "high": 0.0318, "low": 0.03139, "close": 0.03154, "volume": 38035.38, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 0.03155, "high": 0.03155, "low": 0.03117, "close": 0.03155, "volume": 30579.19, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 0.03155, "high": 0.03175, "low": 0.03155, "close": 0.03171, "volume": 88283.12, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 0.03155, "high": 0.03162, "low": 0.03155, "close": 0.03155, "volume": 6009.47, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 0.03146, "high": 0.0316, "low": 0.0314, "close": 0.03147, "volume": 45130.86, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 0.03147, "high": 0.03147, "low": 0.03115, "close": 0.03115, "volume": 2415.32, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 0.03115, "high": 0.03143, "low": 0.03111, "close": 0.03143, "volume": 10381.18, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 0.03133, "high": 0.03196, "low": 0.0313, "close": 0.03196, "volume": 17665.02, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 0.0316, "high": 0.03201, "low": 0.03155, "close": 0.03201, "volume": 481162.63, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 0.03144, "high": 0.03214, "low": 0.0314, "close": 0.03214, "volume": 556481.53, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 0.03178, "high": 0.03223, "low": 0.03177, "close": 0.03177, "volume": 103110.91, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 0.03176, "high": 0.03183, "low": 0.03158, "close": 0.0316, "volume": 87149.13, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 0.03167, "high": 0.03167, "low": 0.03144, "close": 0.0315, "volume": 409334.28, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 0.03149, "high": 0.03161, "low": 0.0313, "close": 0.03139, "volume": 79099.41, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 0.03139, "high": 0.03172, "low": 0.0313, "close": 0.03166, "volume": 16056.17, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 0.03167, "high": 0.03167, "low": 0.03131, "close": 0.03131, "volume": 30823.94, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 0.03155, "high": 0.03169, "low": 0.03126, "close": 0.03164, "volume": 38343.0, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 0.03141, "high": 0.03204, "low": 0.03109, "close": 0.03204, "volume": 35961.74, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 0.03204, "high": 0.03255, "low": 0.03172, "close": 0.03255, "volume": 134342.66, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 0.0324, "high": 0.0324, "low": 0.03188, "close": 0.03192, "volume": 45999.03, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 0.03211, "high": 0.03211, "low": 0.0317, "close": 0.03198, "volume": 37141.14, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 0.03208, "high": 0.03236, "low": 0.03205, "close": 0.03236, "volume": 41808.83, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 0.0323, "high": 0.03246, "low": 0.03209, "close": 0.03209, "volume": 3504.64, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 0.03252, "high": 0.03277, "low": 0.03252, "close": 0.03277, "volume": 19336.65, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 0.03255, "high": 0.03255, "low": 0.03244, "close": 0.03244, "volume": 11063.14, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 0.03241, "high": 0.03242, "low": 0.0319, "close": 0.03217, "volume": 67348.27, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 0.03187, "high": 0.03217, "low": 0.03183, "close": 0.03217, "volume": 74488.27, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 0.03189, "high": 0.03204, "low": 0.03189, "close": 0.03202, "volume": 2493.48, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 0.03182, "high": 0.03182, "low": 0.03152, "close": 0.03152, "volume": 32321.14, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 0.03153, "high": 0.0319, "low": 0.03153, "close": 0.03155, "volume": 58979.76, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 0.03192, "high": 0.03222, "low": 0.03153, "close": 0.03222, "volume": 113389.99, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 0.03238, "high": 0.03238, "low": 0.03153, "close": 0.03161, "volume": 116009.08, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 0.03211, "high": 0.03212, "low": 0.03165, "close": 0.03165, "volume": 16010.5, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 0.03159, "high": 0.0317, "low": 0.031, "close": 0.03121, "volume": 96423.9, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 0.03115, "high": 0.0313, "low": 0.03096, "close": 0.03096, "volume": 35622.67, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 0.03121, "high": 0.03145, "low": 0.03121, "close": 0.03134, "volume": 60279.48, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 0.03141, "high": 0.03159, "low": 0.03108, "close": 0.03159, "volume": 235098.61, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 0.03163, "high": 0.03175, "low": 0.03155, "close": 0.0317, "volume": 39111.55, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 0.03136, "high": 0.03157, "low": 0.03118, "close": 0.03151, "volume": 74333.92, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 0.03166, "high": 0.03166, "low": 0.03127, "close": 0.03127, "volume": 4921.11, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 0.03127, "high": 0.03136, "low": 0.03104, "close": 0.03105, "volume": 106548.4, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 0.03137, "high": 0.0317, "low": 0.03137, "close": 0.0317, "volume": 18160.87, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 0.03155, "high": 0.03167, "low": 0.03146, "close": 0.03161, "volume": 32068.97, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 0.03155, "high": 0.03166, "low": 0.031, "close": 0.03141, "volume": 137428.88, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 0.03139, "high": 0.03159, "low": 0.0313, "close": 0.03155, "volume": 52011.66, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 0.0316, "high": 0.0316, "low": 0.03133, "close": 0.03155, "volume": 25871.92, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 0.03163, "high": 0.03167, "low": 0.03132, "close": 0.03167, "volume": 2763.46, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 0.03173, "high": 0.03186, "low": 0.03173, "close": 0.03186, "volume": 606100.46, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 50.0, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 0.03133, "high": 0.03133, "low": 0.03084, "close": 0.03112, "volume": 25935.94, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 0.0311, "high": 0.03117, "low": 0.03091, "close": 0.03091, "volume": 19315.66, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 0.03095, "high": 0.03098, "low": 0.03082, "close": 0.03094, "volume": 467203.8, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 0.03094, "high": 0.031, "low": 0.03067, "close": 0.031, "volume": 22940.17, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 0.03105, "high": 0.03124, "low": 0.03103, "close": 0.03103, "volume": 17025.37, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 0.03105, "high": 0.03109, "low": 0.03076, "close": 0.03076, "volume": 428775.8, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 0.03075, "high": 0.03096, "low": 0.03, "close": 0.03084, "volume": 771066.92, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 0.03055, "high": 0.03055, "low": 0.03015, "close": 0.03021, "volume": 129608.59, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 0.03015, "high": 0.0306, "low": 0.02993, "close": 0.03053, "volume": 126792.12, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 0.03047, "high": 0.03061, "low": 0.02993, "close": 0.02993, "volume": 67228.25, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 0.03019, "high": 0.03032, "low": 0.03017, "close": 0.03031, "volume": 64157.57, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 0.03018, "high": 0.03022, "low": 0.03009, "close": 0.03022, "volume": 16112.83, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 0.03035, "high": 0.03035, "low": 0.03018, "close": 0.03031, "volume": 33926.72, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 0.03033, "high": 0.03038, "low": 0.02991, "close": 0.03038, "volume": 63337.36, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 0.03037, "high": 0.03053, "low": 0.03026, "close": 0.03044, "volume": 67002.19, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 0.03056, "high": 0.03056, "low": 0.03025, "close": 0.03038, "volume": 137510.89, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 0.03027, "high": 0.03027, "low": 0.02985, "close": 0.03001, "volume": 60910.34, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 0.02983, "high": 0.03001, "low": 0.02963, "close": 0.0299, "volume": 92552.68, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 0.02995, "high": 0.03021, "low": 0.0297, "close": 0.03018, "volume": 36565.91, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 0.03019, "high": 0.03049, "low": 0.03, "close": 0.03001, "volume": 15557.57, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 0.03001, "high": 0.03054, "low": 0.02991, "close": 0.03054, "volume": 45422.91, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 0.03054, "high": 0.03062, "low": 0.03049, "close": 0.03062, "volume": 24872.79, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 0.03062, "high": 0.03103, "low": 0.0299, "close": 0.03103, "volume": 244997.02, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 0.03059, "high": 0.03059, "low": 0.03048, "close": 0.03055, "volume": 3551.51, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 655.95, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 0.03033, "high": 0.03033, "low": 0.0303, "close": 0.0303, "volume": 9664.4, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 0.0303, "high": 0.0303, "low": 0.03008, "close": 0.03013, "volume": 18033.14, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 0.03047, "high": 0.03047, "low": 0.03018, "close": 0.03034, "volume": 8087.06, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 0.0301, "high": 0.03043, "low": 0.03002, "close": 0.03043, "volume": 120827.09, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 0.0305, "high": 0.03076, "low": 0.02987, "close": 0.03076, "volume": 116287.52, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 0.03076, "high": 0.03103, "low": 0.03032, "close": 0.03065, "volume": 78368.84, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 0.03088, "high": 0.03103, "low": 0.03008, "close": 0.03103, "volume": 188440.16, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 0.03108, "high": 0.03128, "low": 0.03084, "close": 0.03118, "volume": 24283.51, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 0.03116, "high": 0.03155, "low": 0.03077, "close": 0.03143, "volume": 399515.04, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 0.03158, "high": 0.03159, "low": 0.03122, "close": 0.03127, "volume": 81330.5, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 0.03136, "high": 0.03165, "low": 0.03136, "close": 0.03164, "volume": 24385.18, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 0.0316, "high": 0.03165, "low": 0.03154, "close": 0.03154, "volume": 109250.59, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 0.03154, "high": 0.03164, "low": 0.03131, "close": 0.03131, "volume": 88600.9, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 0.0313, "high": 0.0315, "low": 0.0313, "close": 0.03132, "volume": 20128.97, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 0.0313, "high": 0.0313, "low": 0.03106, "close": 0.0312, "volume": 187702.13, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 0.03112, "high": 0.03112, "low": 0.03078, "close": 0.03078, "volume": 19669.39, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 0.03078, "high": 0.03093, "low": 0.03054, "close": 0.03091, "volume": 81292.4, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 0.03066, "high": 0.03099, "low": 0.03054, "close": 0.03099, "volume": 34349.37, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 0.03098, "high": 0.03123, "low": 0.03098, "close": 0.03123, "volume": 2247.74, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 0.03123, "high": 0.03126, "low": 0.03112, "close": 0.03112, "volume": 19807.93, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 0.03112, "high": 0.03124, "low": 0.03064, "close": 0.03113, "volume": 91235.26, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 0.03113, "high": 0.03113, "low": 0.03095, "close": 0.03095, "volume": 7225.25, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 0.03112, "high": 0.03128, "low": 0.03112, "close": 0.03128, "volume": 1033.53, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 46.12, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 1202.22, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 0.0312, "high": 0.03137, "low": 0.03108, "close": 0.03137, "volume": 31298.78, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 0.03097, "high": 0.03105, "low": 0.03097, "close": 0.03105, "volume": 1098.63, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 0.03107, "high": 0.03107, "low": 0.03068, "close": 0.0307, "volume": 216646.36, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 0.03095, "high": 0.03124, "low": 0.03088, "close": 0.03124, "volume": 40318.55, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 0.03128, "high": 0.03136, "low": 0.03128, "close": 0.03136, "volume": 39329.91, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 0.0314, "high": 0.03143, "low": 0.03106, "close": 0.03106, "volume": 16423.06, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 0.03112, "high": 0.03133, "low": 0.03112, "close": 0.03133, "volume": 47792.23, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 0.03112, "high": 0.03112, "low": 0.03107, "close": 0.03107, "volume": 812.78, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 0.03124, "high": 0.0313, "low": 0.03078, "close": 0.03078, "volume": 37366.07, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 0.03077, "high": 0.03086, "low": 0.03054, "close": 0.03086, "volume": 890871.12, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 0.03087, "high": 0.03087, "low": 0.03044, "close": 0.03044, "volume": 180758.46, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 0.03044, "high": 0.03061, "low": 0.03031, "close": 0.03054, "volume": 12034.98, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 0.0305, "high": 0.03063, "low": 0.0305, "close": 0.03063, "volume": 17693.8, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 0.03073, "high": 0.03079, "low": 0.03031, "close": 0.03066, "volume": 52069.76, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 0.03059, "high": 0.03073, "low": 0.03058, "close": 0.03071, "volume": 27255.35, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 0.03068, "high": 0.03068, "low": 0.03058, "close": 0.03065, "volume": 35589.2, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 0.03056, "high": 0.03056, "low": 0.03048, "close": 0.03048, "volume": 23086.0, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 0.03049, "high": 0.03049, "low": 0.0303, "close": 0.0303, "volume": 970.99, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 0.0303, "high": 0.0303, "low": 0.03015, "close": 0.03024, "volume": 16579.48, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 0.03034, "high": 0.03036, "low": 0.03007, "close": 0.03015, "volume": 25106.13, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 0.03007, "high": 0.03024, "low": 0.02997, "close": 0.03012, "volume": 35304.2, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 0.03012, "high": 0.03025, "low": 0.0301, "close": 0.03025, "volume": 35415.12, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 0.03021, "high": 0.0303, "low": 0.0302, "close": 0.0302, "volume": 17062.25, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 0.03025, "high": 0.03029, "low": 0.03017, "close": 0.03017, "volume": 8981.25, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 0.03017, "high": 0.03019, "low": 0.03017, "close": 0.03019, "volume": 8883.7, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 0.03017, "high": 0.03018, "low": 0.03007, "close": 0.03018, "volume": 12704.32, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 0.03018, "high": 0.03018, "low": 0.02985, "close": 0.02995, "volume": 55890.68, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 0.03016, "high": 0.03035, "low": 0.03015, "close": 0.03035, "volume": 6283.39, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 0.03045, "high": 0.03045, "low": 0.03027, "close": 0.03041, "volume": 19160.13, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 0.03038, "high": 0.03038, "low": 0.03001, "close": 0.0301, "volume": 24131.34, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 0.03016, "high": 0.03026, "low": 0.0296, "close": 0.02981, "volume": 137042.58, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 0.02957, "high": 0.03005, "low": 0.02908, "close": 0.03005, "volume": 60939.42, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 0.02955, "high": 0.0299, "low": 0.02915, "close": 0.0299, "volume": 125001.55, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 0.02993, "high": 0.03059, "low": 0.02991, "close": 0.03039, "volume": 99577.43, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 0.03059, "high": 0.03068, "low": 0.03039, "close": 0.03068, "volume": 43114.84, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 0.03068, "high": 0.03088, "low": 0.03043, "close": 0.03061, "volume": 47328.66, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 0.03059, "high": 0.03066, "low": 0.03016, "close": 0.0306, "volume": 84306.76, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 0.03076, "high": 0.03088, "low": 0.03018, "close": 0.03075, "volume": 14758.16, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 0.03081, "high": 0.03081, "low": 0.03031, "close": 0.03055, "volume": 65528.14, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 0.03041, "high": 0.03066, "low": 0.03017, "close": 0.03066, "volume": 24144.32, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 0.03061, "high": 0.03063, "low": 0.03061, "close": 0.03063, "volume": 38301.04, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 0.03045, "high": 0.03052, "low": 0.03045, "close": 0.03052, "volume": 1367.14, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 0.0303, "high": 0.03049, "low": 0.03005, "close": 0.03005, "volume": 123206.22, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 0.03, "high": 0.03, "low": 0.02962, "close": 0.02986, "volume": 19011.52, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 0.02989, "high": 0.02998, "low": 0.02976, "close": 0.02989, "volume": 16867.13, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 5400.0, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 3137.1, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 0.03001, "high": 0.03016, "low": 0.03001, "close": 0.03016, "volume": 4606.49, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 0.03008, "high": 0.03018, "low": 0.02994, "close": 0.03017, "volume": 59901.43, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 0.03003, "high": 0.03006, "low": 0.03003, "close": 0.03006, "volume": 5586.22, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 0.03013, "high": 0.03028, "low": 0.02984, "close": 0.02989, "volume": 52144.66, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 0.02978, "high": 0.02993, "low": 0.02956, "close": 0.02956, "volume": 100815.68, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 0.02954, "high": 0.02981, "low": 0.02954, "close": 0.02981, "volume": 131611.18, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 0.02975, "high": 0.02984, "low": 0.02954, "close": 0.02954, "volume": 33253.72, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 0.02967, "high": 0.02984, "low": 0.02958, "close": 0.02984, "volume": 92625.33, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 0.02997, "high": 0.03018, "low": 0.02954, "close": 0.02984, "volume": 16376.92, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 0.02983, "high": 0.03002, "low": 0.02946, "close": 0.02994, "volume": 221862.67, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 0.02994, "high": 0.02994, "low": 0.02952, "close": 0.02992, "volume": 21383.84, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 0.02976, "high": 0.02976, "low": 0.02911, "close": 0.02936, "volume": 90800.15, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 0.02938, "high": 0.02945, "low": 0.0285, "close": 0.02937, "volume": 131969.34, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 0.02926, "high": 0.02953, "low": 0.02926, "close": 0.02945, "volume": 91109.09, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 0.0295, "high": 0.02975, "low": 0.0295, "close": 0.02974, "volume": 8798.16, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 0.0295, "high": 0.02952, "low": 0.02947, "close": 0.02952, "volume": 34956.17, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 7086.86, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 0.02928, "high": 0.02928, "low": 0.02896, "close": 0.02899, "volume": 6998.58, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 0.02899, "high": 0.02916, "low": 0.02831, "close": 0.02877, "volume": 89275.08, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 0.02888, "high": 0.02902, "low": 0.02888, "close": 0.02902, "volume": 3115.66, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 0.0287, "high": 0.0287, "low": 0.0287, "close": 0.0287, "volume": 39411.53, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 0.02914, "high": 0.02952, "low": 0.02914, "close": 0.02952, "volume": 11303.1, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 0.02933, "high": 0.02959, "low": 0.02933, "close": 0.02959, "volume": 5941.22, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 0.02933, "high": 0.02933, "low": 0.02899, "close": 0.02899, "volume": 11894.04, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 0.02899, "high": 0.02899, "low": 0.02899, "close": 0.02899, "volume": 0.0, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 0.02897, "high": 0.02905, "low": 0.02854, "close": 0.02854, "volume": 19845.13, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 0.02856, "high": 0.02902, "low": 0.02836, "close": 0.02857, "volume": 77036.15, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 0.02857, "high": 0.0295, "low": 0.02855, "close": 0.0295, "volume": 30399.81, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 0.02901, "high": 0.02932, "low": 0.02899, "close": 0.02899, "volume": 5149.85, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 0.02907, "high": 0.02907, "low": 0.02837, "close": 0.02846, "volume": 36950.58, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 0.02843, "high": 0.02874, "low": 0.02834, "close": 0.02874, "volume": 5593.0, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 0.02831, "high": 0.02874, "low": 0.02831, "close": 0.02831, "volume": 15088.03, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 0.02831, "high": 0.02851, "low": 0.02831, "close": 0.02851, "volume": 119047.83, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 0.02879, "high": 0.02879, "low": 0.02865, "close": 0.02865, "volume": 18873.55, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 0.02834, "high": 0.02834, "low": 0.02834, "close": 0.02834, "volume": 868.0, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 0.0288, "high": 0.02886, "low": 0.02831, "close": 0.02831, "volume": 83810.29, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 0.02873, "high": 0.02873, "low": 0.02865, "close": 0.02865, "volume": 647.59, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 0.02865, "high": 0.02865, "low": 0.02865, "close": 0.02865, "volume": 19449.75, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 0.02865, "high": 0.02865, "low": 0.02831, "close": 0.02848, "volume": 12344.83, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 0.02848, "high": 0.02848, "low": 0.02831, "close": 0.02831, "volume": 18132.27, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 0.02901, "high": 0.02902, "low": 0.02872, "close": 0.02882, "volume": 15056.4, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 0.02893, "high": 0.02893, "low": 0.02893, "close": 0.02893, "volume": 95.03, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 0.02891, "high": 0.02891, "low": 0.02882, "close": 0.02882, "volume": 279.73, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 0.02893, "high": 0.02893, "low": 0.02893, "close": 0.02893, "volume": 2395.2, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 0.02893, "high": 0.02893, "low": 0.02893, "close": 0.02893, "volume": 0.0, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 1606.06, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 329134.96, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 0.02946, "high": 0.02946, "low": 0.02873, "close": 0.02873, "volume": 342757.15, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 0.02871, "high": 0.02873, "low": 0.02831, "close": 0.02831, "volume": 20796.72, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 0.02902, "high": 0.02926, "low": 0.02881, "close": 0.02882, "volume": 18783.18, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 0.02865, "high": 0.02875, "low": 0.0283, "close": 0.02875, "volume": 31108.67, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 0.02849, "high": 0.02892, "low": 0.02831, "close": 0.02831, "volume": 51571.56, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 0.02865, "high": 0.02865, "low": 0.02865, "close": 0.02865, "volume": 48533.77, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 0.02848, "high": 0.02848, "low": 0.02831, "close": 0.02831, "volume": 18344.84, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 0.02831, "high": 0.02831, "low": 0.02831, "close": 0.02831, "volume": 3237.7, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 0.02875, "high": 0.02876, "low": 0.0283, "close": 0.0283, "volume": 164760.96, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 0.02827, "high": 0.02844, "low": 0.028, "close": 0.02804, "volume": 112094.71, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 0.02804, "high": 0.02829, "low": 0.028, "close": 0.028, "volume": 811249.1, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 0.028, "high": 0.02806, "low": 0.02763, "close": 0.02763, "volume": 405342.97, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 0.02763, "high": 0.02801, "low": 0.02762, "close": 0.02778, "volume": 63621.46, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 0.02763, "high": 0.02769, "low": 0.02757, "close": 0.02763, "volume": 117944.55, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 0.02758, "high": 0.02774, "low": 0.02757, "close": 0.02763, "volume": 77815.24, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 0.02756, "high": 0.02756, "low": 0.026, "close": 0.02712, "volume": 688624.33, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 0.0271, "high": 0.0271, "low": 0.0265, "close": 0.02687, "volume": 922509.52, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 0.02686, "high": 0.0269, "low": 0.02658, "close": 0.02686, "volume": 41512.47, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 1071.94, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 0.02711, "high": 0.02714, "low": 0.02684, "close": 0.02714, "volume": 862.28, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 0.02707, "high": 0.02718, "low": 0.02707, "close": 0.02718, "volume": 6747.65, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 11976.37, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 0.02709, "high": 0.02709, "low": 0.02708, "close": 0.02708, "volume": 27165.88, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 0.02703, "high": 0.02703, "low": 0.02702, "close": 0.02703, "volume": 22012.33, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 0.02712, "high": 0.02712, "low": 0.02669, "close": 0.02669, "volume": 24489.89, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 0.02694, "high": 0.02701, "low": 0.02658, "close": 0.02697, "volume": 54853.11, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 0.02699, "high": 0.02699, "low": 0.02665, "close": 0.02681, "volume": 53647.43, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 0.02683, "high": 0.02695, "low": 0.02661, "close": 0.02677, "volume": 104759.44, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 0.02683, "high": 0.02738, "low": 0.02634, "close": 0.02706, "volume": 121783.91, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 0.0272, "high": 0.02721, "low": 0.027, "close": 0.0272, "volume": 43106.94, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 0.027, "high": 0.02719, "low": 0.02698, "close": 0.02698, "volume": 13938.74, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 0.02724, "high": 0.02737, "low": 0.0272, "close": 0.0272, "volume": 27691.81, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 0.02727, "high": 0.02727, "low": 0.02665, "close": 0.02665, "volume": 49297.2, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 0.02657, "high": 0.02686, "low": 0.02657, "close": 0.02678, "volume": 98233.31, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 0.02687, "high": 0.02718, "low": 0.02643, "close": 0.02718, "volume": 104469.2, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 0.0272, "high": 0.02736, "low": 0.0271, "close": 0.02736, "volume": 12435.32, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 0.02755, "high": 0.02755, "low": 0.02685, "close": 0.02747, "volume": 42432.22, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 0.0269, "high": 0.02735, "low": 0.0269, "close": 0.02735, "volume": 14652.12, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 0.02732, "high": 0.02759, "low": 0.0269, "close": 0.02759, "volume": 106832.02, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 0.02723, "high": 0.02763, "low": 0.02708, "close": 0.02736, "volume": 272488.97, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 0.02749, "high": 0.02775, "low": 0.02704, "close": 0.02775, "volume": 103324.99, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 0.02775, "high": 0.028, "low": 0.02732, "close": 0.0278, "volume": 86621.2, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 0.02768, "high": 0.0278, "low": 0.02768, "close": 0.0278, "volume": 10164.6, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 0.02789, "high": 0.02789, "low": 0.02769, "close": 0.02783, "volume": 3373.37, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 0.02769, "high": 0.02803, "low": 0.02769, "close": 0.02803, "volume": 9470.52, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 0.0278, "high": 0.02816, "low": 0.0275, "close": 0.02816, "volume": 72277.8, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 0.02803, "high": 0.02816, "low": 0.02803, "close": 0.02816, "volume": 284090.9, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 0.0278, "high": 0.0281, "low": 0.0275, "close": 0.0281, "volume": 20495.69, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 0.0277, "high": 0.0277, "low": 0.02769, "close": 0.02769, "volume": 2848.3, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 0.02774, "high": 0.0279, "low": 0.0275, "close": 0.02751, "volume": 43716.92, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 0.02781, "high": 0.02781, "low": 0.02763, "close": 0.02763, "volume": 10375.82, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 0.02774, "high": 0.02799, "low": 0.02759, "close": 0.02759, "volume": 43241.62, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 0.02799, "high": 0.02799, "low": 0.02751, "close": 0.02766, "volume": 22001.6, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 0.02785, "high": 0.02785, "low": 0.02763, "close": 0.02783, "volume": 19814.21, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 0.02782, "high": 0.02797, "low": 0.0278, "close": 0.02797, "volume": 35280.34, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 0.02794, "high": 0.02794, "low": 0.0278, "close": 0.0278, "volume": 10968.39, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 0.0279, "high": 0.02805, "low": 0.02787, "close": 0.02805, "volume": 81613.64, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 0.0281, "high": 0.02817, "low": 0.0281, "close": 0.02817, "volume": 1662.52, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 0.02789, "high": 0.02796, "low": 0.02769, "close": 0.02796, "volume": 61616.48, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 0.02799, "high": 0.02811, "low": 0.02751, "close": 0.02811, "volume": 61278.61, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 0.02814, "high": 0.02844, "low": 0.02814, "close": 0.02844, "volume": 25193.91, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 0.02825, "high": 0.0285, "low": 0.02794, "close": 0.02802, "volume": 30780.5, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 0.02842, "high": 0.02881, "low": 0.02799, "close": 0.02814, "volume": 229705.38, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 0.02848, "high": 0.0285, "low": 0.02848, "close": 0.0285, "volume": 48475.64, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 0.02848, "high": 0.02848, "low": 0.0283, "close": 0.0283, "volume": 62612.7, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 0.02832, "high": 0.02836, "low": 0.02782, "close": 0.02782, "volume": 82388.11, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 0.02781, "high": 0.02781, "low": 0.0278, "close": 0.0278, "volume": 5000.0, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 0.02784, "high": 0.02859, "low": 0.02784, "close": 0.02859, "volume": 3554.39, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 0.02859, "high": 0.02859, "low": 0.02859, "close": 0.02859, "volume": 0.0, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 0.02819, "high": 0.02819, "low": 0.02819, "close": 0.02819, "volume": 44.98, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 0.02819, "high": 0.02819, "low": 0.02819, "close": 0.02819, "volume": 0.0, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 0.02822, "high": 0.02822, "low": 0.02822, "close": 0.02822, "volume": 8670.6, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 0.02819, "high": 0.02846, "low": 0.02782, "close": 0.02782, "volume": 63059.47, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 0.02807, "high": 0.02844, "low": 0.02801, "close": 0.02812, "volume": 76699.44, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 0.02853, "high": 0.02854, "low": 0.02844, "close": 0.02844, "volume": 42837.1, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 0.02859, "high": 0.02886, "low": 0.02826, "close": 0.02885, "volume": 65796.08, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 0.02848, "high": 0.02848, "low": 0.02848, "close": 0.02848, "volume": 9376.46, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 0.02836, "high": 0.02839, "low": 0.02807, "close": 0.02824, "volume": 46921.57, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 0.0283, "high": 0.02831, "low": 0.02807, "close": 0.02831, "volume": 76516.33, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 0.02815, "high": 0.02821, "low": 0.02799, "close": 0.0281, "volume": 31652.56, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 0.02816, "high": 0.02829, "low": 0.028, "close": 0.02818, "volume": 248671.81, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 0.02809, "high": 0.02809, "low": 0.02799, "close": 0.028, "volume": 18044.87, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 0.02793, "high": 0.02798, "low": 0.02749, "close": 0.02795, "volume": 117933.93, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 0.02804, "high": 0.02824, "low": 0.02804, "close": 0.02804, "volume": 11295.16, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 0.02805, "high": 0.02843, "low": 0.02771, "close": 0.02831, "volume": 134556.0, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 0.02844, "high": 0.02844, "low": 0.02831, "close": 0.02831, "volume": 3145.56, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 0.02806, "high": 0.02806, "low": 0.0278, "close": 0.02789, "volume": 119167.71, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 0.02795, "high": 0.02805, "low": 0.02791, "close": 0.02801, "volume": 15645.21, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 0.02803, "high": 0.02803, "low": 0.02743, "close": 0.02756, "volume": 249697.51, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 0.02787, "high": 0.02794, "low": 0.02744, "close": 0.02744, "volume": 30394.1, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 0.02762, "high": 0.02763, "low": 0.02739, "close": 0.0274, "volume": 36491.79, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 0.0275, "high": 0.0275, "low": 0.02739, "close": 0.02743, "volume": 5239.91, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 5400.0, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 0.02763, "high": 0.02763, "low": 0.02757, "close": 0.02762, "volume": 48805.95, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 6724.61, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 0.02763, "high": 0.02791, "low": 0.0273, "close": 0.0273, "volume": 9997.26, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 0.02746, "high": 0.02775, "low": 0.02721, "close": 0.02775, "volume": 12673.91, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 0.02744, "high": 0.0275, "low": 0.02744, "close": 0.0275, "volume": 27690.47, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 36363.63, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 0.02736, "high": 0.02741, "low": 0.02708, "close": 0.02741, "volume": 19233.98, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 0.02743, "high": 0.02743, "low": 0.02714, "close": 0.02717, "volume": 34375.43, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 0.02717, "high": 0.02717, "low": 0.02715, "close": 0.02717, "volume": 16748.42, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 0.0275, "high": 0.0276, "low": 0.02717, "close": 0.02746, "volume": 61678.57, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 0.02729, "high": 0.02737, "low": 0.02729, "close": 0.02737, "volume": 34904.79, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 0.02732, "high": 0.02732, "low": 0.02728, "close": 0.02729, "volume": 28511.31, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 0.02729, "high": 0.02729, "low": 0.02716, "close": 0.0272, "volume": 218117.89, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 0.02729, "high": 0.02729, "low": 0.02712, "close": 0.02712, "volume": 359896.88, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 0.02712, "high": 0.02736, "low": 0.02712, "close": 0.02736, "volume": 9843.53, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 0.0274, "high": 0.02775, "low": 0.02725, "close": 0.02751, "volume": 51611.19, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 0.02751, "high": 0.02764, "low": 0.02738, "close": 0.0275, "volume": 150164.85, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 0.0275, "high": 0.02824, "low": 0.0275, "close": 0.02824, "volume": 79243.04, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 0.0282, "high": 0.0283, "low": 0.0282, "close": 0.0283, "volume": 13007.08, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 0.02817, "high": 0.02828, "low": 0.02817, "close": 0.0282, "volume": 5092.31, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 0.02832, "high": 0.02844, "low": 0.02823, "close": 0.02824, "volume": 32621.18, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 0.02848, "high": 0.0286, "low": 0.02848, "close": 0.0286, "volume": 5670.99, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 0.02843, "high": 0.02865, "low": 0.02838, "close": 0.02848, "volume": 736692.75, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 0.02848, "high": 0.02848, "low": 0.02848, "close": 0.02848, "volume": 0.0, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 0.02848, "high": 0.02848, "low": 0.02848, "close": 0.02848, "volume": 3802.18, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 0.02841, "high": 0.02841, "low": 0.02841, "close": 0.02841, "volume": 3999.47, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 0.02848, "high": 0.02848, "low": 0.02844, "close": 0.02844, "volume": 872.51, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 0.02841, "high": 0.02853, "low": 0.02831, "close": 0.02831, "volume": 12866.48, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 0.02849, "high": 0.02849, "low": 0.02838, "close": 0.02845, "volume": 68637.23, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 0.02815, "high": 0.02815, "low": 0.02763, "close": 0.02782, "volume": 132596.09, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 0.02782, "high": 0.02811, "low": 0.02745, "close": 0.02745, "volume": 69134.64, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 0.02746, "high": 0.02746, "low": 0.02712, "close": 0.02723, "volume": 43595.22, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 0.02712, "high": 0.02749, "low": 0.027, "close": 0.02735, "volume": 364171.06, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 0.02737, "high": 0.02753, "low": 0.02725, "close": 0.0273, "volume": 2819564.14, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 0.0273, "high": 0.02737, "low": 0.0272, "close": 0.0272, "volume": 508990.41, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 0.02725, "high": 0.02729, "low": 0.02718, "close": 0.02718, "volume": 8187.48, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 0.0271, "high": 0.02712, "low": 0.0271, "close": 0.02712, "volume": 1401.55, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 0.02724, "high": 0.02744, "low": 0.02689, "close": 0.02725, "volume": 151509.93, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 0.02734, "high": 0.02734, "low": 0.02705, "close": 0.02715, "volume": 134339.36, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 0.02704, "high": 0.02723, "low": 0.02689, "close": 0.02703, "volume": 41561.5, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 0.02703, "high": 0.02734, "low": 0.02703, "close": 0.02734, "volume": 8589.97, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 0.02709, "high": 0.02715, "low": 0.02699, "close": 0.02715, "volume": 101958.33, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 0.0272, "high": 0.02729, "low": 0.0272, "close": 0.02729, "volume": 36195.31, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 0.0274, "high": 0.0274, "low": 0.02729, "close": 0.02729, "volume": 6903.0, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 0.02738, "high": 0.02738, "low": 0.02712, "close": 0.02712, "volume": 1233.19, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 0.02713, "high": 0.02723, "low": 0.02713, "close": 0.02723, "volume": 4827.73, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 0.0, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 115.95, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 5572.26, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 0.02724, "high": 0.02725, "low": 0.02724, "close": 0.02725, "volume": 23049.75, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 0.02724, "high": 0.02727, "low": 0.02724, "close": 0.02727, "volume": 9608.31, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 0.02705, "high": 0.02736, "low": 0.02703, "close": 0.02736, "volume": 40584.55, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 0.02724, "high": 0.02724, "low": 0.02698, "close": 0.02718, "volume": 112934.53, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 0.02703, "high": 0.02703, "low": 0.0269, "close": 0.0269, "volume": 2484.8, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 0.027, "high": 0.02712, "low": 0.02684, "close": 0.02712, "volume": 36427.5, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 988.4, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 0.02692, "high": 0.02721, "low": 0.02691, "close": 0.02712, "volume": 77693.2, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 0.02691, "high": 0.02697, "low": 0.02661, "close": 0.02679, "volume": 128514.94, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 0.02681, "high": 0.02684, "low": 0.02655, "close": 0.02664, "volume": 334548.84, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 0.02659, "high": 0.02661, "low": 0.02625, "close": 0.02654, "volume": 34667.29, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 0.02652, "high": 0.02653, "low": 0.02635, "close": 0.02652, "volume": 20110.7, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 0.02664, "high": 0.02669, "low": 0.02664, "close": 0.02667, "volume": 11757.25, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 0.02676, "high": 0.02676, "low": 0.02664, "close": 0.02664, "volume": 54111.0, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 0.02649, "high": 0.0267, "low": 0.02627, "close": 0.0267, "volume": 28407.86, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 0.02663, "high": 0.02681, "low": 0.02619, "close": 0.02669, "volume": 112818.76, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 0.02695, "high": 0.02695, "low": 0.02669, "close": 0.02669, "volume": 15001.88, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 0.02669, "high": 0.02694, "low": 0.02669, "close": 0.02674, "volume": 19968.71, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 0.02664, "high": 0.02678, "low": 0.02654, "close": 0.02654, "volume": 5468.2, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 0.02659, "high": 0.02694, "low": 0.02652, "close": 0.02688, "volume": 190288.8, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 0.02702, "high": 0.02724, "low": 0.02698, "close": 0.02712, "volume": 19918.77, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 2026.0, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 0.02703, "high": 0.02713, "low": 0.02703, "close": 0.02712, "volume": 134145.24, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 6745.27, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 0.02703, "high": 0.02717, "low": 0.02703, "close": 0.02717, "volume": 8439.11, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 0.02703, "high": 0.02734, "low": 0.0269, "close": 0.02694, "volume": 30549.65, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 0.02729, "high": 0.0275, "low": 0.0272, "close": 0.02722, "volume": 20971.93, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 0.02734, "high": 0.02744, "low": 0.02719, "close": 0.02719, "volume": 81601.71, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 0.02725, "high": 0.02725, "low": 0.02712, "close": 0.02718, "volume": 166928.98, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 0.02709, "high": 0.02736, "low": 0.02704, "close": 0.02712, "volume": 226549.12, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 0.02694, "high": 0.02726, "low": 0.02689, "close": 0.02719, "volume": 77118.27, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 0.02701, "high": 0.02701, "low": 0.02674, "close": 0.02686, "volume": 223514.49, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 0.02689, "high": 0.02689, "low": 0.0262, "close": 0.02633, "volume": 47146.64, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 0.02622, "high": 0.02631, "low": 0.02561, "close": 0.02587, "volume": 435554.25, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 0.02586, "high": 0.02636, "low": 0.02586, "close": 0.02636, "volume": 11190.76, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 0.02641, "high": 0.02655, "low": 0.0261, "close": 0.02655, "volume": 5470.0, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 0.02635, "high": 0.02635, "low": 0.02618, "close": 0.02627, "volume": 23735.4, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 0.02627, "high": 0.02632, "low": 0.02612, "close": 0.02632, "volume": 34096.07, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 0.02612, "high": 0.0263, "low": 0.0261, "close": 0.0263, "volume": 200334.8, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 0.02621, "high": 0.02632, "low": 0.02589, "close": 0.02632, "volume": 26945.81, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 0.02617, "high": 0.02643, "low": 0.02617, "close": 0.02637, "volume": 25360.15, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 0.02635, "high": 0.02635, "low": 0.02587, "close": 0.0259, "volume": 12121.11, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 0.02577, "high": 0.02627, "low": 0.02577, "close": 0.02622, "volume": 49624.13, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 0.02618, "high": 0.02618, "low": 0.02574, "close": 0.0261, "volume": 85035.89, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 0.0262, "high": 0.0262, "low": 0.02611, "close": 0.02615, "volume": 1066.72, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 0.02636, "high": 0.02644, "low": 0.02635, "close": 0.02644, "volume": 8701.31, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 0.02649, "high": 0.02649, "low": 0.02623, "close": 0.02635, "volume": 10396.27, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 0.02637, "high": 0.02637, "low": 0.02634, "close": 0.02634, "volume": 5757.65, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 0.02622, "high": 0.02634, "low": 0.02622, "close": 0.02633, "volume": 9392.15, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 0.02645, "high": 0.02655, "low": 0.02623, "close": 0.02635, "volume": 18395.25, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 0.02632, "high": 0.02648, "low": 0.02632, "close": 0.02648, "volume": 13321.03, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 0.02644, "high": 0.02644, "low": 0.02587, "close": 0.02587, "volume": 32136.11, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 0.02577, "high": 0.02577, "low": 0.02546, "close": 0.0255, "volume": 278508.65, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 0.02541, "high": 0.02556, "low": 0.0251, "close": 0.02538, "volume": 301088.5, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 0.0252, "high": 0.02525, "low": 0.0252, "close": 0.02525, "volume": 110371.23, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 0.025, "high": 0.0254, "low": 0.0228, "close": 0.02521, "volume": 1243217.7, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 0.02527, "high": 0.0256, "low": 0.02527, "close": 0.0256, "volume": 47814.45, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 0.02561, "high": 0.02611, "low": 0.02542, "close": 0.02601, "volume": 37308.43, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 0.02616, "high": 0.02626, "low": 0.02578, "close": 0.02602, "volume": 334927.31, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 0.02602, "high": 0.0264, "low": 0.02602, "close": 0.02618, "volume": 49222.8, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 0.02644, "high": 0.02645, "low": 0.02588, "close": 0.02633, "volume": 18152.64, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 0.02633, "high": 0.02633, "low": 0.02588, "close": 0.02618, "volume": 85685.08, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 0.02602, "high": 0.0261, "low": 0.02581, "close": 0.0261, "volume": 21134.96, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 0.02601, "high": 0.02611, "low": 0.0257, "close": 0.02576, "volume": 279930.97, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 0.02559, "high": 0.02588, "low": 0.02538, "close": 0.02588, "volume": 63526.94, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 0.02582, "high": 0.02584, "low": 0.02562, "close": 0.02577, "volume": 13636.8, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 0.02578, "high": 0.02578, "low": 0.0255, "close": 0.0255, "volume": 12309.67, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 0.02544, "high": 0.02544, "low": 0.02517, "close": 0.0254, "volume": 143589.09, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 0.02529, "high": 0.02541, "low": 0.02527, "close": 0.02541, "volume": 16740.08, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 30211.26, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 0.02524, "high": 0.02543, "low": 0.02522, "close": 0.02542, "volume": 24584.83, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 0.02533, "high": 0.0254, "low": 0.02501, "close": 0.02539, "volume": 55124.92, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 0.02544, "high": 0.02546, "low": 0.02527, "close": 0.0253, "volume": 20974.1, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 0.02534, "high": 0.02539, "low": 0.02529, "close": 0.02529, "volume": 94699.32, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 0.02542, "high": 0.02596, "low": 0.02501, "close": 0.02587, "volume": 132305.57, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 0.02555, "high": 0.02555, "low": 0.0248, "close": 0.02483, "volume": 124046.93, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 0.02483, "high": 0.0251, "low": 0.02422, "close": 0.02486, "volume": 419164.72, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 0.02518, "high": 0.02518, "low": 0.02474, "close": 0.02498, "volume": 248889.92, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 0.02499, "high": 0.02499, "low": 0.02463, "close": 0.02499, "volume": 115487.76, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 0.02465, "high": 0.02466, "low": 0.02439, "close": 0.02439, "volume": 31119.41, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 0.02439, "high": 0.0248, "low": 0.02431, "close": 0.0248, "volume": 72574.37, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 0.02475, "high": 0.02498, "low": 0.02455, "close": 0.02464, "volume": 44501.25, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 0.02482, "high": 0.02488, "low": 0.0241, "close": 0.02456, "volume": 45294.17, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 0.02456, "high": 0.02456, "low": 0.0243, "close": 0.02449, "volume": 97390.92, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 0.02462, "high": 0.02462, "low": 0.02431, "close": 0.02438, "volume": 70399.83, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 0.02439, "high": 0.02455, "low": 0.0239, "close": 0.0239, "volume": 220427.92, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 0.02389, "high": 0.02429, "low": 0.02368, "close": 0.02392, "volume": 929895.64, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 0.02415, "high": 0.02445, "low": 0.02403, "close": 0.02432, "volume": 153708.52, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 0.02437, "high": 0.02448, "low": 0.02437, "close": 0.02448, "volume": 18781.9, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 0.02448, "high": 0.02455, "low": 0.02427, "close": 0.02427, "volume": 28356.68, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 0.02431, "high": 0.02466, "low": 0.02431, "close": 0.02466, "volume": 39748.66, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 0.02476, "high": 0.02502, "low": 0.0245, "close": 0.02502, "volume": 26142.85, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 150.85, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 0.02466, "high": 0.02466, "low": 0.02455, "close": 0.02459, "volume": 17998.15, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 0.02449, "high": 0.02449, "low": 0.02426, "close": 0.02447, "volume": 21173.52, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 0.02447, "high": 0.02447, "low": 0.02447, "close": 0.02447, "volume": 0.0, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 0.02439, "high": 0.02439, "low": 0.02439, "close": 0.02439, "volume": 3070.5, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 0.02435, "high": 0.02456, "low": 0.02435, "close": 0.02435, "volume": 103626.05, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 0.02448, "high": 0.02452, "low": 0.02426, "close": 0.02426, "volume": 141892.89, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 0.02426, "high": 0.02455, "low": 0.02426, "close": 0.0245, "volume": 53610.36, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 0.02426, "high": 0.02426, "low": 0.02379, "close": 0.02379, "volume": 29957.63, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 0.0237, "high": 0.02385, "low": 0.0233, "close": 0.02377, "volume": 72212.98, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 0.02333, "high": 0.02336, "low": 0.0231, "close": 0.02315, "volume": 30181.81, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 0.02315, "high": 0.02324, "low": 0.02303, "close": 0.02314, "volume": 37636.87, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 0.02319, "high": 0.02325, "low": 0.02282, "close": 0.02282, "volume": 58877.21, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 0.02283, "high": 0.02323, "low": 0.02283, "close": 0.02316, "volume": 26991.88, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 0.02293, "high": 0.02343, "low": 0.02282, "close": 0.02343, "volume": 86342.65, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 0.02299, "high": 0.02337, "low": 0.02285, "close": 0.02285, "volume": 24657.4, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 0.02287, "high": 0.02369, "low": 0.0228, "close": 0.0229, "volume": 106548.47, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 0.02293, "high": 0.02359, "low": 0.02242, "close": 0.02329, "volume": 604796.75, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 0.0233, "high": 0.02359, "low": 0.02286, "close": 0.02359, "volume": 27785.12, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 0.02367, "high": 0.02386, "low": 0.02329, "close": 0.02329, "volume": 8530.25, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 0.02324, "high": 0.02346, "low": 0.02324, "close": 0.02343, "volume": 7207.87, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 510.88, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 239.45, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 0.02343, "high": 0.02394, "low": 0.0234, "close": 0.02368, "volume": 63663.04, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 0.0, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 382.59, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 9287.73, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 0.02342, "high": 0.02342, "low": 0.0234, "close": 0.0234, "volume": 22970.18, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 0.02348, "high": 0.02378, "low": 0.02347, "close": 0.02347, "volume": 32394.33, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 6143.0, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 1023.97, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 0.02342, "high": 0.02342, "low": 0.02272, "close": 0.02272, "volume": 29128.75, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 0.02269, "high": 0.02269, "low": 0.02244, "close": 0.02263, "volume": 22573.45, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 0.02242, "high": 0.02249, "low": 0.02195, "close": 0.02201, "volume": 345145.41, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 0.02195, "high": 0.02223, "low": 0.02184, "close": 0.02184, "volume": 124177.72, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 0.02184, "high": 0.02242, "low": 0.02184, "close": 0.02242, "volume": 30412.57, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 0.02242, "high": 0.02304, "low": 0.02242, "close": 0.02304, "volume": 56420.45, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 0.02254, "high": 0.02269, "low": 0.02254, "close": 0.02269, "volume": 49484.13, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 0.02255, "high": 0.02278, "low": 0.02254, "close": 0.02272, "volume": 141858.71, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 0.02254, "high": 0.02281, "low": 0.02254, "close": 0.02281, "volume": 7144.26, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 0.02254, "high": 0.02254, "low": 0.02213, "close": 0.02214, "volume": 72605.28, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 0.02221, "high": 0.02246, "low": 0.02132, "close": 0.02132, "volume": 599721.4, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 0.02127, "high": 0.02127, "low": 0.01975, "close": 0.02045, "volume": 347983.26, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 0.02045, "high": 0.02068, "low": 0.02001, "close": 0.02057, "volume": 74220.46, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 0.02057, "high": 0.02083, "low": 0.02024, "close": 0.02076, "volume": 282346.75, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 0.02083, "high": 0.02115, "low": 0.02064, "close": 0.02064, "volume": 38683.0, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 0.0209, "high": 0.02099, "low": 0.02016, "close": 0.02075, "volume": 232581.18, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 0.02067, "high": 0.02067, "low": 0.01892, "close": 0.01982, "volume": 268140.96, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 0.01987, "high": 0.0209, "low": 0.01987, "close": 0.0209, "volume": 1018388.58, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 0.02076, "high": 0.02086, "low": 0.02021, "close": 0.02045, "volume": 6645.55, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 0.02038, "high": 0.02054, "low": 0.01958, "close": 0.02018, "volume": 203149.72, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 0.02009, "high": 0.02032, "low": 0.01939, "close": 0.01967, "volume": 291590.39, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 0.01964, "high": 0.01977, "low": 0.01913, "close": 0.01953, "volume": 273422.61, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 0.01953, "high": 0.01999, "low": 0.01901, "close": 0.01928, "volume": 427322.25, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 0.01925, "high": 0.02046, "low": 0.01897, "close": 0.02029, "volume": 203140.52, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 0.02054, "high": 0.02154, "low": 0.0204, "close": 0.02141, "volume": 124642.73, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 0.02159, "high": 0.02206, "low": 0.0215, "close": 0.02206, "volume": 216929.93, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 0.02214, "high": 0.0225, "low": 0.02197, "close": 0.02197, "volume": 423121.17, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 0.0219, "high": 0.02214, "low": 0.02186, "close": 0.02201, "volume": 44279.48, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 0.02183, "high": 0.02193, "low": 0.02127, "close": 0.02127, "volume": 45314.49, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 0.02128, "high": 0.02172, "low": 0.01959, "close": 0.02158, "volume": 405017.58, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 0.02159, "high": 0.02174, "low": 0.02115, "close": 0.0217, "volume": 202214.41, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 0.02174, "high": 0.02198, "low": 0.02153, "close": 0.02163, "volume": 112088.86, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 0.02191, "high": 0.02199, "low": 0.02163, "close": 0.02175, "volume": 116551.33, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 0.02204, "high": 0.02204, "low": 0.02158, "close": 0.0216, "volume": 59290.97, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 0.02159, "high": 0.0223, "low": 0.02159, "close": 0.02217, "volume": 95108.96, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 0.02232, "high": 0.02261, "low": 0.02207, "close": 0.02226, "volume": 265127.17, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 0.02222, "high": 0.02228, "low": 0.022, "close": 0.02224, "volume": 219883.46, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 0.02227, "high": 0.0223, "low": 0.02214, "close": 0.02218, "volume": 70519.11, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 0.02214, "high": 0.02233, "low": 0.02214, "close": 0.02222, "volume": 116310.28, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 0.02234, "high": 0.02264, "low": 0.02225, "close": 0.02264, "volume": 33086.91, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 0.02258, "high": 0.02276, "low": 0.02252, "close": 0.02269, "volume": 145327.42, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 229.18, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 0.02254, "high": 0.02254, "low": 0.02204, "close": 0.02223, "volume": 19127.45, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 0.02204, "high": 0.02225, "low": 0.02201, "close": 0.02225, "volume": 31916.79, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 0.02211, "high": 0.02211, "low": 0.02198, "close": 0.02198, "volume": 8889.27, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 0.02206, "high": 0.02221, "low": 0.02199, "close": 0.02221, "volume": 17906.0, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 0.02219, "high": 0.02229, "low": 0.02201, "close": 0.02201, "volume": 80478.07, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 0.02205, "high": 0.02216, "low": 0.02183, "close": 0.02214, "volume": 77011.9, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 0.02201, "high": 0.02276, "low": 0.02201, "close": 0.02261, "volume": 1130469.19, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 0.02273, "high": 0.02277, "low": 0.02218, "close": 0.02276, "volume": 206944.33, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 0.02281, "high": 0.0231, "low": 0.02269, "close": 0.0231, "volume": 159394.84, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 0.0229, "high": 0.02302, "low": 0.02255, "close": 0.02277, "volume": 177735.5, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 0.02267, "high": 0.02294, "low": 0.02267, "close": 0.02284, "volume": 24281.53, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 0.02279, "high": 0.02286, "low": 0.02278, "close": 0.02285, "volume": 30989.84, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 0.02275, "high": 0.0229, "low": 0.02272, "close": 0.02275, "volume": 32122.69, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 0.0227, "high": 0.02283, "low": 0.0226, "close": 0.02265, "volume": 185585.85, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 0.02279, "high": 0.02294, "low": 0.02257, "close": 0.02272, "volume": 31680.78, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 0.02274, "high": 0.02274, "low": 0.02259, "close": 0.02259, "volume": 4892.27, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 0.02269, "high": 0.02285, "low": 0.0225, "close": 0.0226, "volume": 14247.78, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 0.02281, "high": 0.02319, "low": 0.02259, "close": 0.02319, "volume": 68869.04, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 0.02313, "high": 0.02323, "low": 0.02294, "close": 0.02313, "volume": 54508.83, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 0.02297, "high": 0.02313, "low": 0.02251, "close": 0.02276, "volume": 86481.31, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 0.02272, "high": 0.02321, "low": 0.02261, "close": 0.0228, "volume": 79316.89, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 0.02281, "high": 0.02323, "low": 0.02275, "close": 0.02289, "volume": 45708.42, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 0.02295, "high": 0.02311, "low": 0.02295, "close": 0.02303, "volume": 13977.25, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 0.02285, "high": 0.02285, "low": 0.02274, "close": 0.02274, "volume": 1497.15, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 0.02277, "high": 0.02297, "low": 0.02246, "close": 0.02286, "volume": 14882.35, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 0.02297, "high": 0.02298, "low": 0.02283, "close": 0.02298, "volume": 28269.3, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 0.02291, "high": 0.02297, "low": 0.02247, "close": 0.02286, "volume": 21509.4, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 0.02278, "high": 0.02286, "low": 0.02273, "close": 0.02273, "volume": 35818.5, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 0.02274, "high": 0.02294, "low": 0.02271, "close": 0.02286, "volume": 26974.08, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 0.02287, "high": 0.02294, "low": 0.02247, "close": 0.02281, "volume": 418953.66, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 0.02282, "high": 0.02282, "low": 0.022, "close": 0.02226, "volume": 105257.32, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 0.02225, "high": 0.02247, "low": 0.02221, "close": 0.02231, "volume": 30524.62, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 0.02232, "high": 0.02237, "low": 0.02198, "close": 0.02218, "volume": 83824.65, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 0.02233, "high": 0.02237, "low": 0.02184, "close": 0.02229, "volume": 272963.98, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 0.02208, "high": 0.02222, "low": 0.02161, "close": 0.02192, "volume": 213101.73, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 0.02196, "high": 0.02211, "low": 0.02187, "close": 0.02203, "volume": 27979.75, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 0.02208, "high": 0.02222, "low": 0.02185, "close": 0.02208, "volume": 1276781.57, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 0.02199, "high": 0.02212, "low": 0.02188, "close": 0.02201, "volume": 28567.03, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 0.02198, "high": 0.02208, "low": 0.02151, "close": 0.02208, "volume": 199640.47, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 0.02194, "high": 0.02199, "low": 0.02184, "close": 0.02184, "volume": 354498.49, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 0.02191, "high": 0.02197, "low": 0.02166, "close": 0.02188, "volume": 27688.73, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 0.02194, "high": 0.0227, "low": 0.02194, "close": 0.0227, "volume": 39637.41, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 0.02272, "high": 0.02303, "low": 0.02272, "close": 0.02291, "volume": 135931.77, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 0.02281, "high": 0.02295, "low": 0.02272, "close": 0.02272, "volume": 323314.36, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 12351.91, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 0.02269, "high": 0.02282, "low": 0.02268, "close": 0.02268, "volume": 31550.72, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 0.02287, "high": 0.02294, "low": 0.02276, "close": 0.02286, "volume": 63651.1, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 0.02286, "high": 0.02294, "low": 0.02286, "close": 0.02286, "volume": 335851.78, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 0.02279, "high": 0.02279, "low": 0.02275, "close": 0.02275, "volume": 19349.69, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 0.02272, "high": 0.02272, "low": 0.02263, "close": 0.02269, "volume": 42153.32, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 236.0, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 0.02279, "high": 0.02291, "low": 0.02276, "close": 0.02276, "volume": 554790.77, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 0.02275, "high": 0.02333, "low": 0.02273, "close": 0.02297, "volume": 33325.15, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 0.023, "high": 0.023, "low": 0.02267, "close": 0.02267, "volume": 23199.85, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 0.02289, "high": 0.02337, "low": 0.02267, "close": 0.02337, "volume": 66932.31, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 0.02342, "high": 0.02359, "low": 0.02314, "close": 0.02349, "volume": 12483.67, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 0.02366, "high": 0.02397, "low": 0.02348, "close": 0.02397, "volume": 258959.91, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 0.02375, "high": 0.02386, "low": 0.02323, "close": 0.02371, "volume": 258402.02, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 0.02371, "high": 0.02371, "low": 0.02342, "close": 0.02342, "volume": 34950.87, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 0.02354, "high": 0.02355, "low": 0.02342, "close": 0.02345, "volume": 33519.45, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 276.32, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 0.02355, "high": 0.02377, "low": 0.02354, "close": 0.02376, "volume": 38664.92, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 0.02394, "high": 0.02418, "low": 0.02372, "close": 0.02418, "volume": 17958.65, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 0.02405, "high": 0.02405, "low": 0.02357, "close": 0.0238, "volume": 233289.5, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 0.02406, "high": 0.0241, "low": 0.02388, "close": 0.02405, "volume": 49702.55, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 0.02385, "high": 0.02399, "low": 0.02356, "close": 0.02399, "volume": 11309.66, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 0.0238, "high": 0.02389, "low": 0.02325, "close": 0.02389, "volume": 27411.6, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 0.02356, "high": 0.02384, "low": 0.02324, "close": 0.02332, "volume": 189716.65, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 0.02348, "high": 0.02379, "low": 0.02323, "close": 0.02323, "volume": 137848.66, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 0.02352, "high": 0.02368, "low": 0.02352, "close": 0.02354, "volume": 58313.05, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 0.02354, "high": 0.02371, "low": 0.02354, "close": 0.02354, "volume": 3814.31, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 0.02349, "high": 0.0237, "low": 0.02349, "close": 0.0237, "volume": 63457.79, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 0.02333, "high": 0.02358, "low": 0.02327, "close": 0.02358, "volume": 18030.02, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 24316.2, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 0.02341, "high": 0.02341, "low": 0.02335, "close": 0.02335, "volume": 9631.76, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 11527.96, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 0.02334, "high": 0.02334, "low": 0.02328, "close": 0.02328, "volume": 6028.1, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 0.02322, "high": 0.02382, "low": 0.0231, "close": 0.0232, "volume": 26052.4, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 0.02352, "high": 0.02369, "low": 0.02314, "close": 0.02314, "volume": 28324.54, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 0.0232, "high": 0.02325, "low": 0.02287, "close": 0.02301, "volume": 9592.27, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 4192.37, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 0.02318, "high": 0.02322, "low": 0.02318, "close": 0.0232, "volume": 81688.04, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 0.0232, "high": 0.02321, "low": 0.02299, "close": 0.02307, "volume": 53009.12, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 0.02312, "high": 0.02312, "low": 0.02308, "close": 0.02308, "volume": 15610.64, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 0.02308, "high": 0.02333, "low": 0.02308, "close": 0.0232, "volume": 12718.59, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 0.0232, "high": 0.0232, "low": 0.02301, "close": 0.02303, "volume": 9349.88, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 0.02317, "high": 0.0234, "low": 0.02317, "close": 0.0232, "volume": 45273.78, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 0.02299, "high": 0.02328, "low": 0.02299, "close": 0.02328, "volume": 17716.29, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 0.02352, "high": 0.02369, "low": 0.02323, "close": 0.02323, "volume": 18863.18, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 0.02332, "high": 0.02333, "low": 0.02323, "close": 0.02328, "volume": 63858.48, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 0.02322, "high": 0.02342, "low": 0.02322, "close": 0.02324, "volume": 44706.38, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 0.02334, "high": 0.02334, "low": 0.02301, "close": 0.02301, "volume": 24982.19, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 20729.08, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 0.02331, "high": 0.02331, "low": 0.02324, "close": 0.0233, "volume": 22730.88, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 0.02352, "high": 0.02352, "low": 0.02326, "close": 0.02326, "volume": 4869.81, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 9200.34, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 0.0232, "high": 0.0232, "low": 0.02318, "close": 0.02318, "volume": 12366.91, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 0.02339, "high": 0.02359, "low": 0.02281, "close": 0.02359, "volume": 11331.75, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 0.02342, "high": 0.02369, "low": 0.02342, "close": 0.02369, "volume": 8937.97, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 0.02321, "high": 0.02369, "low": 0.02321, "close": 0.02345, "volume": 116916.1, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 227.45, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 0.02328, "high": 0.02337, "low": 0.02328, "close": 0.02337, "volume": 16423.59, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 0.02348, "high": 0.02371, "low": 0.02348, "close": 0.02371, "volume": 12894.76, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 0.02354, "high": 0.02372, "low": 0.02354, "close": 0.02372, "volume": 84216.8, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 0.02356, "high": 0.0236, "low": 0.0235, "close": 0.0236, "volume": 9250.7, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 0.02353, "high": 0.02371, "low": 0.02353, "close": 0.02371, "volume": 72422.99, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 0.02338, "high": 0.02378, "low": 0.02337, "close": 0.02369, "volume": 52436.69, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 0.02371, "high": 0.02371, "low": 0.0237, "close": 0.0237, "volume": 2591.05, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 0.02356, "high": 0.0236, "low": 0.02356, "close": 0.0236, "volume": 4784.2, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 0.0236, "high": 0.02369, "low": 0.02265, "close": 0.02349, "volume": 218727.79, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 0.0237, "high": 0.02374, "low": 0.02353, "close": 0.02354, "volume": 22272.13, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 0.02354, "high": 0.02381, "low": 0.02354, "close": 0.0237, "volume": 203169.08, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 0.02379, "high": 0.02393, "low": 0.02367, "close": 0.02388, "volume": 23264.34, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 0.02371, "high": 0.02386, "low": 0.0237, "close": 0.02386, "volume": 9229.52, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 0.02384, "high": 0.02401, "low": 0.02354, "close": 0.02386, "volume": 25028.45, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 0.02371, "high": 0.02371, "low": 0.02369, "close": 0.02369, "volume": 239.68, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 0.02371, "high": 0.02396, "low": 0.02355, "close": 0.02387, "volume": 34366.4, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 3384.79, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 169.26, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 0.02388, "high": 0.02388, "low": 0.02376, "close": 0.02376, "volume": 6477.0, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 0.02406, "high": 0.02438, "low": 0.02399, "close": 0.02418, "volume": 27287.71, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 8878.91, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 0.02405, "high": 0.02405, "low": 0.02378, "close": 0.02378, "volume": 53636.12, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 0.0238, "high": 0.0238, "low": 0.02362, "close": 0.02363, "volume": 28555.97, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 0.02354, "high": 0.02354, "low": 0.02333, "close": 0.02348, "volume": 99474.75, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 0.02358, "high": 0.0237, "low": 0.02334, "close": 0.02334, "volume": 7539.01, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 0.02328, "high": 0.02328, "low": 0.02289, "close": 0.02295, "volume": 34448.56, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 0.02302, "high": 0.02302, "low": 0.0229, "close": 0.02292, "volume": 21603.9, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 0.02294, "high": 0.02314, "low": 0.02289, "close": 0.02314, "volume": 88626.09, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 0.0231, "high": 0.02356, "low": 0.02307, "close": 0.0231, "volume": 131316.1, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 0.02307, "high": 0.02307, "low": 0.02279, "close": 0.02283, "volume": 105879.85, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 0.02283, "high": 0.02283, "low": 0.02259, "close": 0.02259, "volume": 159181.18, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 0.02254, "high": 0.02254, "low": 0.02251, "close": 0.02252, "volume": 3436.33, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 0.0227, "high": 0.0227, "low": 0.02236, "close": 0.02254, "volume": 52774.65, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 0.02251, "high": 0.02251, "low": 0.02234, "close": 0.02249, "volume": 9546.9, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 0.02235, "high": 0.02268, "low": 0.02232, "close": 0.02255, "volume": 10075.13, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 0.02257, "high": 0.02275, "low": 0.02238, "close": 0.0227, "volume": 192686.63, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 0.02254, "high": 0.02256, "low": 0.02254, "close": 0.02256, "volume": 5159.06, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 0.02271, "high": 0.02271, "low": 0.02254, "close": 0.02254, "volume": 6733.42, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 0.02254, "high": 0.02254, "low": 0.02249, "close": 0.02249, "volume": 22682.28, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 0.02268, "high": 0.02268, "low": 0.02259, "close": 0.02259, "volume": 1088.12, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 0.02252, "high": 0.02267, "low": 0.02227, "close": 0.02227, "volume": 53467.89, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 0.02227, "high": 0.02295, "low": 0.02225, "close": 0.02295, "volume": 11591.89, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 0.02297, "high": 0.02297, "low": 0.02263, "close": 0.02263, "volume": 2090.78, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 0.02268, "high": 0.02277, "low": 0.02243, "close": 0.02277, "volume": 90204.68, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 0.02281, "high": 0.02297, "low": 0.02281, "close": 0.02293, "volume": 4862.67, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 0.02319, "high": 0.02347, "low": 0.02274, "close": 0.02347, "volume": 227582.64, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 0.02345, "high": 0.02345, "low": 0.02326, "close": 0.02326, "volume": 3127.56, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 0.0232, "high": 0.0232, "low": 0.02267, "close": 0.02267, "volume": 15233.53, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 0.02263, "high": 0.02359, "low": 0.02234, "close": 0.02359, "volume": 190678.4, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 0.02313, "high": 0.02313, "low": 0.02295, "close": 0.02301, "volume": 40590.27, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 0.02328, "high": 0.02346, "low": 0.02325, "close": 0.02325, "volume": 16244.45, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 0.02326, "high": 0.02329, "low": 0.02326, "close": 0.02329, "volume": 69919.36, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 0.02308, "high": 0.02308, "low": 0.02267, "close": 0.02267, "volume": 22517.31, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 0.02266, "high": 0.02293, "low": 0.02264, "close": 0.02271, "volume": 180714.61, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 0.02271, "high": 0.02304, "low": 0.02271, "close": 0.02282, "volume": 162864.18, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 0.02284, "high": 0.02289, "low": 0.02248, "close": 0.02274, "volume": 31243.35, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 0.02279, "high": 0.02312, "low": 0.02279, "close": 0.0228, "volume": 14322.82, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 0.02281, "high": 0.02333, "low": 0.02281, "close": 0.02289, "volume": 32034.68, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 0.02288, "high": 0.02327, "low": 0.02288, "close": 0.02319, "volume": 51096.7, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 0.02313, "high": 0.0232, "low": 0.02301, "close": 0.02301, "volume": 50085.41, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 0.02292, "high": 0.02303, "low": 0.02292, "close": 0.02301, "volume": 41388.1, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 0.02303, "high": 0.02303, "low": 0.02286, "close": 0.02286, "volume": 30019.21, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 0.02285, "high": 0.023, "low": 0.02281, "close": 0.02297, "volume": 6940.49, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 0.02306, "high": 0.02306, "low": 0.02282, "close": 0.02286, "volume": 110590.01, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 0.0232, "high": 0.0232, "low": 0.02285, "close": 0.02291, "volume": 71420.55, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 0.02291, "high": 0.02306, "low": 0.02291, "close": 0.02306, "volume": 11045.0, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 0.02286, "high": 0.02286, "low": 0.02252, "close": 0.02282, "volume": 79232.36, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 0.02277, "high": 0.02289, "low": 0.02273, "close": 0.02273, "volume": 16271.6, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 0.02281, "high": 0.02282, "low": 0.02268, "close": 0.02269, "volume": 40542.81, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 0.02267, "high": 0.02267, "low": 0.02264, "close": 0.02265, "volume": 18455.79, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 0.02287, "high": 0.02294, "low": 0.02257, "close": 0.02294, "volume": 24389.8, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 0.02307, "high": 0.02323, "low": 0.02279, "close": 0.02323, "volume": 27016.04, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 0.02299, "high": 0.02325, "low": 0.02296, "close": 0.02325, "volume": 74918.75, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 0.02306, "high": 0.02329, "low": 0.02272, "close": 0.02295, "volume": 232071.22, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 0.02318, "high": 0.02353, "low": 0.02296, "close": 0.02353, "volume": 43828.93, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 0.02321, "high": 0.02358, "low": 0.02294, "close": 0.02358, "volume": 145246.68, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 0.02336, "high": 0.0236, "low": 0.0233, "close": 0.02337, "volume": 81795.3, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 0.02332, "high": 0.02337, "low": 0.02327, "close": 0.02337, "volume": 84590.48, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 0.02361, "high": 0.02363, "low": 0.02326, "close": 0.02326, "volume": 14975.77, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 0.02326, "high": 0.02362, "low": 0.02311, "close": 0.02362, "volume": 80171.54, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 0.02359, "high": 0.02361, "low": 0.0228, "close": 0.02356, "volume": 76445.28, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 0.02318, "high": 0.02357, "low": 0.02297, "close": 0.02357, "volume": 49903.87, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 0.02359, "high": 0.02359, "low": 0.019, "close": 0.02339, "volume": 1081104.5, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 0.02345, "high": 0.02354, "low": 0.02286, "close": 0.02314, "volume": 39768.34, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 0.02314, "high": 0.02348, "low": 0.02282, "close": 0.02348, "volume": 59141.72, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 0.02294, "high": 0.02356, "low": 0.02287, "close": 0.0235, "volume": 57463.56, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 0.0235, "high": 0.02351, "low": 0.02304, "close": 0.02304, "volume": 35574.94, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 0.02342, "high": 0.02349, "low": 0.02282, "close": 0.02323, "volume": 76153.4, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 0.02335, "high": 0.02335, "low": 0.02299, "close": 0.02325, "volume": 72283.81, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 0.02315, "high": 0.02317, "low": 0.02315, "close": 0.02317, "volume": 475.15, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 146.08, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 0.02293, "high": 0.02324, "low": 0.02293, "close": 0.02297, "volume": 8267.31, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 0.02305, "high": 0.02343, "low": 0.02299, "close": 0.02335, "volume": 29944.56, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 0.02296, "high": 0.02296, "low": 0.02293, "close": 0.02293, "volume": 18158.46, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 0.0233, "high": 0.02349, "low": 0.02282, "close": 0.02349, "volume": 40772.73, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 0.02306, "high": 0.02325, "low": 0.02303, "close": 0.02325, "volume": 159096.68, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 0.02286, "high": 0.02316, "low": 0.02249, "close": 0.02255, "volume": 364463.21, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 0.02259, "high": 0.02303, "low": 0.02249, "close": 0.02269, "volume": 138847.7, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 0.02272, "high": 0.02272, "low": 0.02249, "close": 0.02262, "volume": 55668.8, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 0.0226, "high": 0.02289, "low": 0.02255, "close": 0.02289, "volume": 26099.54, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 0.02257, "high": 0.02303, "low": 0.02247, "close": 0.02247, "volume": 57840.45, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 0.02259, "high": 0.0226, "low": 0.02251, "close": 0.0226, "volume": 18747.44, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 0.02258, "high": 0.02294, "low": 0.02258, "close": 0.02294, "volume": 10085.46, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 0.02249, "high": 0.02288, "low": 0.02246, "close": 0.02253, "volume": 49347.86, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 0.02265, "high": 0.0229, "low": 0.02231, "close": 0.0229, "volume": 19692.96, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 0.0226, "high": 0.02286, "low": 0.02232, "close": 0.02233, "volume": 43354.08, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 0.02239, "high": 0.02291, "low": 0.02231, "close": 0.02269, "volume": 56846.68, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 0.02282, "high": 0.02282, "low": 0.02235, "close": 0.0225, "volume": 41281.13, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 0.02283, "high": 0.02283, "low": 0.02281, "close": 0.02281, "volume": 1589.4, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 0.02235, "high": 0.02289, "low": 0.02235, "close": 0.02238, "volume": 24918.09, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 0.02284, "high": 0.02284, "low": 0.02235, "close": 0.02235, "volume": 3357.85, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 0.02285, "high": 0.02285, "low": 0.02249, "close": 0.02249, "volume": 7756.85, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 2209.95, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 1911.1, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 2300.0, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 0.02257, "high": 0.02279, "low": 0.02257, "close": 0.02279, "volume": 9942.85, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 2193.94, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 21988.94, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 0.02256, "high": 0.02297, "low": 0.02256, "close": 0.02297, "volume": 2602.06, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 0.02278, "high": 0.023, "low": 0.02278, "close": 0.023, "volume": 328358.03, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 0.02283, "high": 0.02283, "low": 0.0227, "close": 0.02277, "volume": 16813.87, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 0.02288, "high": 0.02288, "low": 0.02247, "close": 0.02261, "volume": 62426.07, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 0.02291, "high": 0.02291, "low": 0.02256, "close": 0.02269, "volume": 16222.76, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 0.02254, "high": 0.02269, "low": 0.02233, "close": 0.02233, "volume": 83394.05, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 0.02232, "high": 0.02232, "low": 0.02198, "close": 0.02201, "volume": 30703.07, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 0.02201, "high": 0.02201, "low": 0.02197, "close": 0.022, "volume": 11306.9, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 0.02197, "high": 0.02197, "low": 0.02189, "close": 0.02189, "volume": 2302.6, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 0.02203, "high": 0.02203, "low": 0.02151, "close": 0.02162, "volume": 31303.53, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 0.02186, "high": 0.02204, "low": 0.02166, "close": 0.02173, "volume": 27862.9, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 0.02196, "high": 0.02201, "low": 0.02151, "close": 0.02192, "volume": 61375.43, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 0.02176, "high": 0.02198, "low": 0.02147, "close": 0.02184, "volume": 54309.31, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 0.02181, "high": 0.02181, "low": 0.02173, "close": 0.02173, "volume": 235428.49, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 0.02167, "high": 0.02208, "low": 0.02167, "close": 0.02174, "volume": 39558.34, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 0.02201, "high": 0.02201, "low": 0.02176, "close": 0.02176, "volume": 7199.7, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 0.02175, "high": 0.02184, "low": 0.02175, "close": 0.02184, "volume": 15106.15, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 0.02202, "high": 0.02206, "low": 0.02188, "close": 0.02206, "volume": 35336.53, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 0.02206, "high": 0.02222, "low": 0.02199, "close": 0.02221, "volume": 32081.87, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 0.02201, "high": 0.02228, "low": 0.02201, "close": 0.02228, "volume": 14976.47, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 0.02229, "high": 0.02232, "low": 0.02229, "close": 0.02232, "volume": 2585.15, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 0.02222, "high": 0.02222, "low": 0.02182, "close": 0.02214, "volume": 12941.07, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 17423.94, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 2300.0, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 0.02189, "high": 0.02189, "low": 0.0214, "close": 0.02174, "volume": 47425.66, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 0.02181, "high": 0.02206, "low": 0.02173, "close": 0.02173, "volume": 54048.05, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 0.02198, "high": 0.022, "low": 0.02166, "close": 0.02166, "volume": 154695.23, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 0.02158, "high": 0.02158, "low": 0.02127, "close": 0.02127, "volume": 7847.88, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 0.02154, "high": 0.02182, "low": 0.02128, "close": 0.02168, "volume": 34102.95, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 0.02158, "high": 0.02191, "low": 0.02153, "close": 0.02191, "volume": 7795.17, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 0.02195, "high": 0.02198, "low": 0.02178, "close": 0.02178, "volume": 14074.81, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 0.022, "high": 0.02206, "low": 0.02187, "close": 0.02187, "volume": 35474.58, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 0.02214, "high": 0.02214, "low": 0.0219, "close": 0.0219, "volume": 11135.8, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 0.02191, "high": 0.02192, "low": 0.0219, "close": 0.02191, "volume": 107452.94, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 0.02191, "high": 0.02195, "low": 0.0219, "close": 0.02191, "volume": 54757.02, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 0.02192, "high": 0.022, "low": 0.0219, "close": 0.02199, "volume": 97895.31, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 0.0219, "high": 0.0219, "low": 0.02164, "close": 0.02164, "volume": 28944.93, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 0.02183, "high": 0.02191, "low": 0.02183, "close": 0.0219, "volume": 11929.55, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 0.02169, "high": 0.02193, "low": 0.02147, "close": 0.02174, "volume": 61846.01, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 0.02175, "high": 0.02176, "low": 0.02171, "close": 0.02171, "volume": 109000.0, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 0.02172, "high": 0.02193, "low": 0.02171, "close": 0.02193, "volume": 95388.14, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 0.02198, "high": 0.02198, "low": 0.02177, "close": 0.02178, "volume": 9090.91, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 0.02198, "high": 0.02209, "low": 0.02184, "close": 0.02184, "volume": 29756.49, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 0.02181, "high": 0.02206, "low": 0.02179, "close": 0.02206, "volume": 5462.99, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 0.02206, "high": 0.02214, "low": 0.02188, "close": 0.02214, "volume": 8615.14, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 0.02221, "high": 0.02227, "low": 0.02197, "close": 0.02227, "volume": 10923.71, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 0.02199, "high": 0.02206, "low": 0.02178, "close": 0.02188, "volume": 33915.56, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 3793.2, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 0.02184, "high": 0.02208, "low": 0.02184, "close": 0.02208, "volume": 10964.0, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 0.02214, "high": 0.02214, "low": 0.02195, "close": 0.02195, "volume": 2936.84, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 0.02197, "high": 0.02216, "low": 0.02192, "close": 0.02216, "volume": 84590.24, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 0.02221, "high": 0.02233, "low": 0.02211, "close": 0.02233, "volume": 163356.41, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 0.02207, "high": 0.0223, "low": 0.0217, "close": 0.0223, "volume": 72808.86, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 0.02235, "high": 0.02238, "low": 0.02201, "close": 0.02216, "volume": 47011.05, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 0.02228, "high": 0.02228, "low": 0.02221, "close": 0.02222, "volume": 36941.9, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 0.0223, "high": 0.0223, "low": 0.02221, "close": 0.02224, "volume": 49974.64, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 0.02229, "high": 0.02229, "low": 0.02221, "close": 0.02228, "volume": 30023.58, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 0.02224, "high": 0.02231, "low": 0.02223, "close": 0.02231, "volume": 41880.88, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 0.02228, "high": 0.02229, "low": 0.02225, "close": 0.02225, "volume": 21061.75, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 0.02224, "high": 0.02224, "low": 0.02221, "close": 0.02224, "volume": 72062.9, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 0.02222, "high": 0.02222, "low": 0.02221, "close": 0.02221, "volume": 18573.32, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 0.02222, "high": 0.02223, "low": 0.02221, "close": 0.02223, "volume": 72750.24, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 0.02245, "high": 0.02245, "low": 0.02224, "close": 0.02224, "volume": 23321.14, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 0.02221, "high": 0.02224, "low": 0.0222, "close": 0.02224, "volume": 222672.24, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 0.02224, "high": 0.02245, "low": 0.02205, "close": 0.02205, "volume": 18972.86, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 5829.9, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 896.86, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 0.02211, "high": 0.02238, "low": 0.02209, "close": 0.02238, "volume": 10790.06, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 0.02246, "high": 0.02247, "low": 0.02246, "close": 0.02247, "volume": 505.06, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 0.0225, "high": 0.02262, "low": 0.02229, "close": 0.02229, "volume": 24527.08, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 0.02238, "high": 0.02276, "low": 0.02238, "close": 0.02276, "volume": 18481.16, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 0.02246, "high": 0.02268, "low": 0.02238, "close": 0.02268, "volume": 4972.07, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 0.02232, "high": 0.02276, "low": 0.02232, "close": 0.02274, "volume": 3884.39, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 0.02245, "high": 0.02245, "low": 0.02237, "close": 0.02237, "volume": 10338.33, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 0.02257, "high": 0.02257, "low": 0.02217, "close": 0.02228, "volume": 70961.38, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 0.02232, "high": 0.02271, "low": 0.02232, "close": 0.02271, "volume": 37839.44, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 0.02249, "high": 0.02285, "low": 0.01721, "close": 0.02252, "volume": 2574998.73, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 0.02252, "high": 0.02252, "low": 0.02251, "close": 0.02252, "volume": 35511.7, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 0.02268, "high": 0.02268, "low": 0.0225, "close": 0.02265, "volume": 8794.08, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 0.0225, "high": 0.0225, "low": 0.02207, "close": 0.02227, "volume": 83121.99, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 0.02224, "high": 0.02228, "low": 0.02214, "close": 0.02224, "volume": 25630.89, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 0.02243, "high": 0.02258, "low": 0.02224, "close": 0.02258, "volume": 178815.35, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 0.02246, "high": 0.02246, "low": 0.02203, "close": 0.02246, "volume": 356258.65, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 0.02232, "high": 0.02243, "low": 0.02158, "close": 0.02243, "volume": 1212179.15, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 0.0222, "high": 0.02222, "low": 0.02215, "close": 0.02218, "volume": 30679.06, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 0.02214, "high": 0.02239, "low": 0.02214, "close": 0.02235, "volume": 215702.1, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 0.02228, "high": 0.02231, "low": 0.02222, "close": 0.02223, "volume": 27132.2, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 0.02246, "high": 0.02252, "low": 0.02246, "close": 0.02252, "volume": 504.82, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 55.39, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 0.0226, "high": 0.02262, "low": 0.02249, "close": 0.02262, "volume": 30026.6, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 0.02264, "high": 0.0227, "low": 0.02205, "close": 0.02251, "volume": 466823.51, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 9140.8, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 0.02256, "high": 0.0227, "low": 0.02256, "close": 0.0227, "volume": 4665.74, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 0.02252, "high": 0.02285, "low": 0.02223, "close": 0.02247, "volume": 228110.67, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 0.02244, "high": 0.02249, "low": 0.02223, "close": 0.0223, "volume": 94503.67, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 0.02261, "high": 0.02273, "low": 0.02235, "close": 0.02247, "volume": 24696.42, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 0.02248, "high": 0.0227, "low": 0.0221, "close": 0.02245, "volume": 36051.71, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 0.02245, "high": 0.02277, "low": 0.02225, "close": 0.02277, "volume": 300368.85, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 0.0225, "high": 0.02271, "low": 0.02222, "close": 0.02243, "volume": 23575.07, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 0.02273, "high": 0.02273, "low": 0.02222, "close": 0.02273, "volume": 36395.66, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 0.02269, "high": 0.02296, "low": 0.0224, "close": 0.02256, "volume": 36559.01, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 0.02259, "high": 0.02277, "low": 0.02215, "close": 0.02243, "volume": 115721.48, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 0.02277, "high": 0.02278, "low": 0.02222, "close": 0.02249, "volume": 176214.95, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 0.02245, "high": 0.02288, "low": 0.02233, "close": 0.02257, "volume": 60298.35, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 0.02257, "high": 0.02323, "low": 0.02242, "close": 0.02323, "volume": 115990.17, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 0.02329, "high": 0.02358, "low": 0.02246, "close": 0.02352, "volume": 136176.57, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 0.02359, "high": 0.0236, "low": 0.02318, "close": 0.02324, "volume": 59366.15, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 0.02359, "high": 0.0236, "low": 0.02282, "close": 0.02315, "volume": 49299.78, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 0.0231, "high": 0.02359, "low": 0.02309, "close": 0.02359, "volume": 171730.15, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 0.02358, "high": 0.0236, "low": 0.0231, "close": 0.0235, "volume": 204588.19, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 0.02356, "high": 0.02356, "low": 0.02312, "close": 0.0235, "volume": 41593.6, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 0.02335, "high": 0.02378, "low": 0.02335, "close": 0.02378, "volume": 63732.26, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 0.0238, "high": 0.02391, "low": 0.02344, "close": 0.02373, "volume": 97130.08, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 0.02374, "high": 0.02374, "low": 0.02346, "close": 0.02346, "volume": 9098.08, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 0.02348, "high": 0.02349, "low": 0.02337, "close": 0.0234, "volume": 59301.96, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 0.02334, "high": 0.02334, "low": 0.0233, "close": 0.0233, "volume": 1722.42, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 0.02347, "high": 0.02356, "low": 0.02333, "close": 0.02356, "volume": 10582.07, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 0.02349, "high": 0.02369, "low": 0.02329, "close": 0.02357, "volume": 97394.25, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 0.02341, "high": 0.02341, "low": 0.02316, "close": 0.02316, "volume": 14882.56, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 0.02302, "high": 0.02306, "low": 0.02279, "close": 0.02306, "volume": 75538.97, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 0.02284, "high": 0.02305, "low": 0.022, "close": 0.02305, "volume": 94688.98, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 0.02279, "high": 0.02302, "low": 0.02277, "close": 0.02294, "volume": 42309.41, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 0.02316, "high": 0.02323, "low": 0.02256, "close": 0.02289, "volume": 42157.08, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 0.02323, "high": 0.02333, "low": 0.02295, "close": 0.02333, "volume": 19259.9, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 0.02333, "high": 0.02338, "low": 0.02311, "close": 0.02338, "volume": 180955.64, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 0.02307, "high": 0.02323, "low": 0.02306, "close": 0.02321, "volume": 169930.93, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 0.02303, "high": 0.0231, "low": 0.02303, "close": 0.02307, "volume": 33650.67, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 0.02308, "high": 0.02331, "low": 0.02272, "close": 0.02272, "volume": 168234.96, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 0.02321, "high": 0.02324, "low": 0.02296, "close": 0.02302, "volume": 43442.39, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 0.02301, "high": 0.02303, "low": 0.02292, "close": 0.02292, "volume": 88704.74, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 0.02294, "high": 0.02312, "low": 0.02294, "close": 0.02299, "volume": 22224.97, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 0.02318, "high": 0.02327, "low": 0.02305, "close": 0.02305, "volume": 189692.27, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 0.02332, "high": 0.02332, "low": 0.02308, "close": 0.02308, "volume": 4759.6, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 0.02333, "high": 0.02336, "low": 0.02303, "close": 0.02332, "volume": 75003.77, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 0.02311, "high": 0.0235, "low": 0.02311, "close": 0.02324, "volume": 110326.49, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 0.02359, "high": 0.02363, "low": 0.02359, "close": 0.02363, "volume": 1606.11, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 0.02363, "high": 0.0237, "low": 0.02334, "close": 0.02334, "volume": 36546.13, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 1034.97, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 0.02325, "high": 0.02326, "low": 0.02321, "close": 0.02321, "volume": 35653.86, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 0.02345, "high": 0.02347, "low": 0.02321, "close": 0.02321, "volume": 21227.57, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 1874.0, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 0.02333, "high": 0.0234, "low": 0.02303, "close": 0.0234, "volume": 51368.69, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 0.02342, "high": 0.02349, "low": 0.02304, "close": 0.02347, "volume": 21730.87, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 0.02347, "high": 0.02347, "low": 0.02324, "close": 0.02338, "volume": 560264.21, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 0.02346, "high": 0.02379, "low": 0.02325, "close": 0.0234, "volume": 56527.07, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 0.02362, "high": 0.02402, "low": 0.02362, "close": 0.02363, "volume": 990763.94, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 0.02406, "high": 0.02433, "low": 0.0236, "close": 0.0241, "volume": 84485.5, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 0.02396, "high": 0.02432, "low": 0.02396, "close": 0.02407, "volume": 28641.7, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 0.02417, "high": 0.02417, "low": 0.02409, "close": 0.02413, "volume": 31044.18, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 3315.38, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 0.02411, "high": 0.02419, "low": 0.02411, "close": 0.02415, "volume": 432966.85, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 0.0241, "high": 0.02414, "low": 0.024, "close": 0.02403, "volume": 101727.34, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 0.02414, "high": 0.02414, "low": 0.02391, "close": 0.02405, "volume": 55928.55, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 0.02391, "high": 0.02402, "low": 0.02381, "close": 0.02402, "volume": 247271.81, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 0.02399, "high": 0.02403, "low": 0.02375, "close": 0.02375, "volume": 21519.38, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 0.02391, "high": 0.02394, "low": 0.02391, "close": 0.02391, "volume": 12594.1, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 0.02394, "high": 0.02399, "low": 0.02375, "close": 0.02375, "volume": 8407.5, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 0.02382, "high": 0.02405, "low": 0.02382, "close": 0.024, "volume": 3375.92, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 0.02382, "high": 0.02412, "low": 0.02378, "close": 0.02391, "volume": 69417.91, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 0.02402, "high": 0.02402, "low": 0.02385, "close": 0.02385, "volume": 1952.32, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 0.02409, "high": 0.02417, "low": 0.02385, "close": 0.02417, "volume": 58612.09, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 145.52, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 0.02398, "high": 0.02429, "low": 0.02373, "close": 0.02426, "volume": 22511.48, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 0.02429, "high": 0.02443, "low": 0.02429, "close": 0.02443, "volume": 52162.99, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 0.02416, "high": 0.0243, "low": 0.02412, "close": 0.02412, "volume": 7515.82, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 17423.78, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 0.02409, "high": 0.02409, "low": 0.024, "close": 0.024, "volume": 1716.67, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 41076.11, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 0.02414, "high": 0.0242, "low": 0.02372, "close": 0.02392, "volume": 161778.18, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 0.02392, "high": 0.02412, "low": 0.02391, "close": 0.02394, "volume": 88599.68, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 0.02392, "high": 0.02426, "low": 0.02392, "close": 0.02426, "volume": 18196.34, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 0.02422, "high": 0.02422, "low": 0.024, "close": 0.024, "volume": 68604.22, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 0.02406, "high": 0.02419, "low": 0.02401, "close": 0.02419, "volume": 17889.23, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 0.02402, "high": 0.02402, "low": 0.024, "close": 0.024, "volume": 6165.8, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 9000.0, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 0.02417, "high": 0.02418, "low": 0.02401, "close": 0.02403, "volume": 13935.94, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 0.02401, "high": 0.02435, "low": 0.02401, "close": 0.02411, "volume": 161183.38, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 0.02411, "high": 0.02434, "low": 0.02411, "close": 0.02417, "volume": 6250.0, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 0.02436, "high": 0.02444, "low": 0.02436, "close": 0.02444, "volume": 13961.51, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 0.02441, "high": 0.02447, "low": 0.02435, "close": 0.02435, "volume": 3080.42, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 0.02451, "high": 0.02454, "low": 0.02406, "close": 0.02441, "volume": 9358.82, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 0.02446, "high": 0.02476, "low": 0.02446, "close": 0.02476, "volume": 7968.61, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 0.02473, "high": 0.02473, "low": 0.02439, "close": 0.02473, "volume": 14430.44, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 0.02479, "high": 0.0248, "low": 0.02472, "close": 0.02472, "volume": 1932.09, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 0.02483, "high": 0.0249, "low": 0.02483, "close": 0.02489, "volume": 17446.97, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 0.02491, "high": 0.02491, "low": 0.02459, "close": 0.02459, "volume": 9280.26, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 0.02459, "high": 0.02495, "low": 0.02459, "close": 0.02495, "volume": 15423.98, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 5624.0, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 0.02456, "high": 0.02492, "low": 0.02426, "close": 0.02492, "volume": 60763.55, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 0.02495, "high": 0.02517, "low": 0.02473, "close": 0.02504, "volume": 17497.8, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 0.02516, "high": 0.02551, "low": 0.02475, "close": 0.02481, "volume": 63031.96, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 0.02474, "high": 0.0253, "low": 0.02474, "close": 0.0253, "volume": 26387.48, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 0.02531, "high": 0.02557, "low": 0.02478, "close": 0.02505, "volume": 375241.6, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 0.02507, "high": 0.02566, "low": 0.02502, "close": 0.02529, "volume": 164871.43, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 0.02566, "high": 0.02603, "low": 0.02545, "close": 0.02564, "volume": 188858.68, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 0.02566, "high": 0.026, "low": 0.02558, "close": 0.02593, "volume": 169072.06, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 0.02591, "high": 0.02591, "low": 0.02557, "close": 0.02579, "volume": 20212.74, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 0.02578, "high": 0.02596, "low": 0.0256, "close": 0.02584, "volume": 286456.43, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 0.02584, "high": 0.0259, "low": 0.02559, "close": 0.0258, "volume": 117772.19, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 0.02573, "high": 0.02588, "low": 0.02555, "close": 0.02561, "volume": 69439.05, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 0.02559, "high": 0.02584, "low": 0.02558, "close": 0.0257, "volume": 288314.81, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 0.02565, "high": 0.02565, "low": 0.02554, "close": 0.02554, "volume": 424244.26, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 0.02548, "high": 0.02569, "low": 0.02546, "close": 0.02569, "volume": 3050.26, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 0.02557, "high": 0.02557, "low": 0.02547, "close": 0.02557, "volume": 66428.49, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 0.02549, "high": 0.02551, "low": 0.02547, "close": 0.02551, "volume": 26902.43, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 0.02541, "high": 0.02555, "low": 0.02541, "close": 0.02555, "volume": 10037.71, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 0.0255, "high": 0.02555, "low": 0.02547, "close": 0.02555, "volume": 103208.06, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 0.02547, "high": 0.02547, "low": 0.02547, "close": 0.02547, "volume": 3919.4, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 0.0256, "high": 0.0256, "low": 0.02559, "close": 0.0256, "volume": 25583.11, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 0.02569, "high": 0.0257, "low": 0.02562, "close": 0.02569, "volume": 22609.21, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 0.026, "high": 0.02611, "low": 0.02572, "close": 0.02602, "volume": 154290.65, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 0.02561, "high": 0.02596, "low": 0.02561, "close": 0.02596, "volume": 12459.45, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 0.0, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 0.02596, "high": 0.02622, "low": 0.02558, "close": 0.02612, "volume": 1031013.71, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 0.02616, "high": 0.02616, "low": 0.02558, "close": 0.02564, "volume": 215775.24, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 0.02594, "high": 0.02601, "low": 0.02579, "close": 0.02579, "volume": 15136.3, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 0.02616, "high": 0.02625, "low": 0.02616, "close": 0.02623, "volume": 8282.09, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 0.02626, "high": 0.02632, "low": 0.02598, "close": 0.02611, "volume": 5147.49, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 0.02612, "high": 0.02631, "low": 0.0238, "close": 0.02597, "volume": 287132.71, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 0.02627, "high": 0.02627, "low": 0.02627, "close": 0.02627, "volume": 5721.0, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 0.02601, "high": 0.02633, "low": 0.02595, "close": 0.02617, "volume": 32602.86, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 0.02612, "high": 0.02612, "low": 0.02556, "close": 0.02556, "volume": 98837.91, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 0.02576, "high": 0.0258, "low": 0.0255, "close": 0.02552, "volume": 41002.77, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 0.0258, "high": 0.02599, "low": 0.02568, "close": 0.02592, "volume": 28599.26, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 0.02556, "high": 0.02589, "low": 0.02553, "close": 0.02568, "volume": 25709.35, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 0.02582, "high": 0.02582, "low": 0.02538, "close": 0.02548, "volume": 109572.51, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 0.02567, "high": 0.02592, "low": 0.02567, "close": 0.02588, "volume": 34176.61, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 0.0254, "high": 0.0255, "low": 0.02538, "close": 0.0255, "volume": 10733.41, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 0.02543, "high": 0.02562, "low": 0.02541, "close": 0.02559, "volume": 18690.0, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 0.02573, "high": 0.02576, "low": 0.02548, "close": 0.02548, "volume": 11726.01, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 0.02539, "high": 0.02539, "low": 0.02538, "close": 0.02538, "volume": 38091.6, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 0.02539, "high": 0.02539, "low": 0.02492, "close": 0.02492, "volume": 21011.95, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 0.0251, "high": 0.0254, "low": 0.0251, "close": 0.02517, "volume": 34026.52, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 0.02504, "high": 0.02504, "low": 0.02504, "close": 0.02504, "volume": 5653.58, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 0.02513, "high": 0.02513, "low": 0.02513, "close": 0.02513, "volume": 2389.35, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 0.02506, "high": 0.02539, "low": 0.02504, "close": 0.02511, "volume": 28242.0, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 0.0254, "high": 0.02548, "low": 0.02499, "close": 0.0251, "volume": 225265.9, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 0.02544, "high": 0.02559, "low": 0.02499, "close": 0.02527, "volume": 253381.08, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 0.02527, "high": 0.02527, "low": 0.02527, "close": 0.02527, "volume": 0.0, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 0.02566, "high": 0.02566, "low": 0.02517, "close": 0.0252, "volume": 13548.32, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 0.02509, "high": 0.02567, "low": 0.02504, "close": 0.02518, "volume": 125131.91, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 0.0252, "high": 0.02525, "low": 0.0252, "close": 0.02522, "volume": 113963.14, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 0.02523, "high": 0.02552, "low": 0.02523, "close": 0.02552, "volume": 14402.47, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 0.02524, "high": 0.02531, "low": 0.025, "close": 0.02531, "volume": 46643.8, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 0.02504, "high": 0.02509, "low": 0.02504, "close": 0.02507, "volume": 56160.19, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 0.02502, "high": 0.02545, "low": 0.02501, "close": 0.02545, "volume": 25844.0, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 0.0252, "high": 0.02547, "low": 0.02517, "close": 0.02533, "volume": 59204.18, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 0.02521, "high": 0.02534, "low": 0.02498, "close": 0.02498, "volume": 15280.99, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 0.02527, "high": 0.02527, "low": 0.02514, "close": 0.0252, "volume": 29531.9, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 0.02506, "high": 0.02506, "low": 0.02437, "close": 0.02437, "volume": 174509.85, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 0.02472, "high": 0.02479, "low": 0.0245, "close": 0.02479, "volume": 79838.64, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 0.02485, "high": 0.02485, "low": 0.02484, "close": 0.02484, "volume": 25856.8, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 0.02502, "high": 0.02508, "low": 0.02502, "close": 0.02508, "volume": 122464.97, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 0.02508, "high": 0.02509, "low": 0.02508, "close": 0.02509, "volume": 23718.54, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 0.02509, "high": 0.02509, "low": 0.02509, "close": 0.02509, "volume": 0.0, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 0.02509, "high": 0.02509, "low": 0.02509, "close": 0.02509, "volume": 0.0, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 0.02509, "high": 0.02509, "low": 0.02509, "close": 0.02509, "volume": 0.0, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 0.02488, "high": 0.0249, "low": 0.02488, "close": 0.02489, "volume": 15044.43, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 0.02518, "high": 0.02519, "low": 0.02515, "close": 0.02515, "volume": 28049.02, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 0.02496, "high": 0.02516, "low": 0.0247, "close": 0.02513, "volume": 7149.95, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 0.02462, "high": 0.02467, "low": 0.02461, "close": 0.02461, "volume": 17294.48, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 0.02448, "high": 0.02472, "low": 0.02445, "close": 0.02447, "volume": 53045.68, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 0.02446, "high": 0.02461, "low": 0.02423, "close": 0.02461, "volume": 64499.9, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 0.02431, "high": 0.02454, "low": 0.024, "close": 0.02454, "volume": 23591.81, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 0.02445, "high": 0.02463, "low": 0.02433, "close": 0.02463, "volume": 14315.76, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 0.02436, "high": 0.02436, "low": 0.02408, "close": 0.02408, "volume": 18371.88, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 0.02409, "high": 0.02435, "low": 0.02391, "close": 0.02424, "volume": 5265.76, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 0.02424, "high": 0.02424, "low": 0.024, "close": 0.024, "volume": 62910.98, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 0.02399, "high": 0.02403, "low": 0.02392, "close": 0.02396, "volume": 96095.4, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 0.0239, "high": 0.0239, "low": 0.02374, "close": 0.0238, "volume": 94714.39, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 0.02397, "high": 0.024, "low": 0.02358, "close": 0.02384, "volume": 275112.14, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 0.02387, "high": 0.02404, "low": 0.02373, "close": 0.02379, "volume": 55473.95, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 3903.83, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 0.02417, "high": 0.02423, "low": 0.02393, "close": 0.02423, "volume": 18082.08, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 0.02394, "high": 0.02429, "low": 0.02394, "close": 0.02415, "volume": 20370.71, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 0.02418, "high": 0.02418, "low": 0.02406, "close": 0.02406, "volume": 1485.09, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 0.02399, "high": 0.02399, "low": 0.02389, "close": 0.02389, "volume": 2989.01, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 0.02417, "high": 0.02444, "low": 0.02413, "close": 0.02444, "volume": 9950.22, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 0.02447, "high": 0.02447, "low": 0.02392, "close": 0.02447, "volume": 9374.54, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 0.02417, "high": 0.02417, "low": 0.02408, "close": 0.02408, "volume": 414.52, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 0.02399, "high": 0.02399, "low": 0.02397, "close": 0.02397, "volume": 2086.55, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 0.02395, "high": 0.02395, "low": 0.02388, "close": 0.02388, "volume": 20636.71, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 0.02381, "high": 0.02381, "low": 0.02359, "close": 0.02359, "volume": 258568.62, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 0.02359, "high": 0.02388, "low": 0.02357, "close": 0.02377, "volume": 169360.25, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 0.02365, "high": 0.02378, "low": 0.02365, "close": 0.02378, "volume": 4814.03, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 0.0239, "high": 0.02399, "low": 0.0239, "close": 0.02399, "volume": 159923.01, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 0.02399, "high": 0.02408, "low": 0.02381, "close": 0.02387, "volume": 13038.69, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 0.02387, "high": 0.02405, "low": 0.02354, "close": 0.02389, "volume": 39782.46, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 210.27, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 0.02384, "high": 0.02387, "low": 0.02372, "close": 0.02379, "volume": 16880.2, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 0.02374, "high": 0.02405, "low": 0.02371, "close": 0.02375, "volume": 23176.07, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 0.02381, "high": 0.0239, "low": 0.02373, "close": 0.02374, "volume": 50804.48, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 0.0238, "high": 0.0238, "low": 0.02364, "close": 0.02364, "volume": 4905.48, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 0.02363, "high": 0.02363, "low": 0.02281, "close": 0.02304, "volume": 401906.07, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 0.02282, "high": 0.02282, "low": 0.0223, "close": 0.02262, "volume": 292918.61, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 0.02272, "high": 0.02299, "low": 0.02264, "close": 0.02299, "volume": 16889.69, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 0.02275, "high": 0.02275, "low": 0.02256, "close": 0.02265, "volume": 13564.56, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 0.02259, "high": 0.02261, "low": 0.02257, "close": 0.02257, "volume": 100101.11, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 0.02277, "high": 0.0228, "low": 0.02255, "close": 0.02257, "volume": 12128.55, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 0.02272, "high": 0.02288, "low": 0.02267, "close": 0.0228, "volume": 26462.55, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 220.3, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 0.02293, "high": 0.02305, "low": 0.02293, "close": 0.02305, "volume": 1107.44, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 0.02279, "high": 0.02279, "low": 0.02264, "close": 0.02264, "volume": 4015.91, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 0.02255, "high": 0.02299, "low": 0.02255, "close": 0.02299, "volume": 3627.01, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 0.02297, "high": 0.02347, "low": 0.02278, "close": 0.02347, "volume": 26857.19, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 0.02353, "high": 0.02358, "low": 0.02327, "close": 0.02327, "volume": 102978.18, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 0.02319, "high": 0.02328, "low": 0.02319, "close": 0.02328, "volume": 15715.88, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 0.02318, "high": 0.02331, "low": 0.02303, "close": 0.0231, "volume": 61915.12, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 0.02302, "high": 0.02302, "low": 0.02287, "close": 0.02287, "volume": 9894.29, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 0.02285, "high": 0.02317, "low": 0.02281, "close": 0.02288, "volume": 96152.41, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 0.02281, "high": 0.02281, "low": 0.02266, "close": 0.02266, "volume": 9077.69, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 0.02264, "high": 0.02264, "low": 0.02216, "close": 0.02262, "volume": 38596.89, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 0.02253, "high": 0.02272, "low": 0.0224, "close": 0.02245, "volume": 15559.15, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 0.02238, "high": 0.02289, "low": 0.02221, "close": 0.02289, "volume": 26660.18, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 0.0229, "high": 0.02298, "low": 0.02264, "close": 0.02264, "volume": 16587.66, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 0.02261, "high": 0.02305, "low": 0.02261, "close": 0.02286, "volume": 427452.88, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 0.0226, "high": 0.0226, "low": 0.02256, "close": 0.02256, "volume": 17747.12, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 0.02258, "high": 0.02269, "low": 0.02247, "close": 0.02256, "volume": 28071.35, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 0.0225, "high": 0.02269, "low": 0.02248, "close": 0.0225, "volume": 67043.05, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 0.02251, "high": 0.02283, "low": 0.02251, "close": 0.02262, "volume": 115144.41, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 0.02261, "high": 0.02285, "low": 0.02256, "close": 0.02257, "volume": 26556.32, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 0.02258, "high": 0.02283, "low": 0.02256, "close": 0.02263, "volume": 106415.67, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 0.02262, "high": 0.02284, "low": 0.02261, "close": 0.02284, "volume": 7142.13, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 3328.31, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 5667.22, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 0.02282, "high": 0.02291, "low": 0.02256, "close": 0.02291, "volume": 18707.77, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 0.02291, "high": 0.02291, "low": 0.02284, "close": 0.02284, "volume": 34510.59, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 0.02266, "high": 0.02266, "low": 0.02265, "close": 0.02265, "volume": 4925.07, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 0.02266, "high": 0.02278, "low": 0.02266, "close": 0.02278, "volume": 14015.25, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 0.02265, "high": 0.02281, "low": 0.02265, "close": 0.02281, "volume": 3881.6, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 0.0227, "high": 0.02299, "low": 0.02265, "close": 0.02299, "volume": 22401.74, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 0.02275, "high": 0.02287, "low": 0.02274, "close": 0.02276, "volume": 17878.95, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 0.02276, "high": 0.02293, "low": 0.02274, "close": 0.02293, "volume": 23383.74, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 0.02305, "high": 0.0231, "low": 0.02274, "close": 0.02299, "volume": 93006.54, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 0.02307, "high": 0.02328, "low": 0.02301, "close": 0.02301, "volume": 9980.75, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 0.02306, "high": 0.02306, "low": 0.02263, "close": 0.0229, "volume": 29989.81, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 0.02263, "high": 0.0229, "low": 0.02255, "close": 0.02269, "volume": 23259.65, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 0.0227, "high": 0.0227, "low": 0.02212, "close": 0.0223, "volume": 60760.55, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 0.02209, "high": 0.02232, "low": 0.022, "close": 0.022, "volume": 10261.45, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 0.02197, "high": 0.02201, "low": 0.02195, "close": 0.022, "volume": 19891.57, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 0.02202, "high": 0.02203, "low": 0.022, "close": 0.02203, "volume": 48884.17, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 0.02218, "high": 0.02225, "low": 0.022, "close": 0.02203, "volume": 53034.54, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 0.02201, "high": 0.02235, "low": 0.02201, "close": 0.02207, "volume": 13730.03, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 0.02207, "high": 0.0224, "low": 0.02201, "close": 0.02212, "volume": 60376.26, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 0.02237, "high": 0.02238, "low": 0.02237, "close": 0.02238, "volume": 1248.87, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 0.02213, "high": 0.02213, "low": 0.02208, "close": 0.02208, "volume": 3955.0, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 0.02205, "high": 0.0222, "low": 0.02201, "close": 0.02201, "volume": 5377.3, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 0.02206, "high": 0.02206, "low": 0.02201, "close": 0.02201, "volume": 29681.36, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 0.02228, "high": 0.02231, "low": 0.02203, "close": 0.02203, "volume": 9486.13, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 0.02229, "high": 0.02242, "low": 0.02229, "close": 0.02242, "volume": 15395.12, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 0.02215, "high": 0.02245, "low": 0.02213, "close": 0.02213, "volume": 927.34, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 0.02245, "high": 0.02245, "low": 0.02218, "close": 0.02218, "volume": 1100.0, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 12338.48, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 10224.0, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 224.94, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 0.02223, "high": 0.02223, "low": 0.022, "close": 0.02201, "volume": 16331.77, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 0.02201, "high": 0.02202, "low": 0.02192, "close": 0.02192, "volume": 110367.24, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 0.02189, "high": 0.02192, "low": 0.0215, "close": 0.0215, "volume": 289285.14, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 0.02149, "high": 0.02174, "low": 0.02145, "close": 0.02174, "volume": 52450.89, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 0.02181, "high": 0.02182, "low": 0.0216, "close": 0.0216, "volume": 6734.07, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 0.02191, "high": 0.02219, "low": 0.02191, "close": 0.02207, "volume": 14017.03, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 0.02197, "high": 0.02197, "low": 0.02182, "close": 0.02186, "volume": 52684.64, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 0.02194, "high": 0.02205, "low": 0.02187, "close": 0.02187, "volume": 24818.41, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 0.022, "high": 0.02217, "low": 0.02191, "close": 0.02193, "volume": 125611.57, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 0.02222, "high": 0.02238, "low": 0.022, "close": 0.02238, "volume": 52692.36, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 0.02216, "high": 0.02246, "low": 0.02216, "close": 0.02228, "volume": 53447.17, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 0.02231, "high": 0.02242, "low": 0.02224, "close": 0.0223, "volume": 24001.69, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 0.02226, "high": 0.02226, "low": 0.02222, "close": 0.02222, "volume": 1917.09, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 0.02221, "high": 0.02221, "low": 0.02214, "close": 0.02214, "volume": 21259.18, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 884.33, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 0.02224, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 10984.65, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 25813.68, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 0.02217, "high": 0.02217, "low": 0.02215, "close": 0.02215, "volume": 6046.74, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 0.02216, "high": 0.02216, "low": 0.02134, "close": 0.02216, "volume": 167827.33, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 0.02195, "high": 0.02198, "low": 0.02158, "close": 0.02189, "volume": 21617.84, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 0.02205, "high": 0.02205, "low": 0.02194, "close": 0.02194, "volume": 16504.98, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 228.69, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 0.02192, "high": 0.02205, "low": 0.02184, "close": 0.022, "volume": 54600.96, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 0.02203, "high": 0.02203, "low": 0.022, "close": 0.02201, "volume": 408.62, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 0.02191, "high": 0.02193, "low": 0.02185, "close": 0.02191, "volume": 23822.48, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 0.02195, "high": 0.02195, "low": 0.02181, "close": 0.02184, "volume": 183982.48, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 0.02189, "high": 0.02189, "low": 0.0218, "close": 0.0218, "volume": 29456.17, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 0.02179, "high": 0.02179, "low": 0.02167, "close": 0.02177, "volume": 19737.65, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 0.02179, "high": 0.02183, "low": 0.02177, "close": 0.02181, "volume": 326766.68, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 0.02176, "high": 0.02176, "low": 0.02174, "close": 0.02174, "volume": 57209.4, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 0.02174, "high": 0.0218, "low": 0.02159, "close": 0.02178, "volume": 14902.39, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 0.02181, "high": 0.02185, "low": 0.0218, "close": 0.02185, "volume": 51322.84, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 0.02181, "high": 0.02181, "low": 0.02177, "close": 0.02177, "volume": 6260.32, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 0.02178, "high": 0.02178, "low": 0.02176, "close": 0.02176, "volume": 6993.0, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 0.02172, "high": 0.02172, "low": 0.02166, "close": 0.02166, "volume": 27539.79, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 0.02163, "high": 0.02163, "low": 0.02146, "close": 0.02161, "volume": 88765.1, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 4485.5, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 0.02162, "high": 0.02162, "low": 0.02134, "close": 0.02134, "volume": 4397.06, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 0.02143, "high": 0.02143, "low": 0.0214, "close": 0.0214, "volume": 11194.37, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 233.62, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 0.02136, "high": 0.02136, "low": 0.0213, "close": 0.0213, "volume": 16528.16, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 0.02127, "high": 0.02127, "low": 0.0212, "close": 0.02122, "volume": 4183.46, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 0.02121, "high": 0.02122, "low": 0.02109, "close": 0.02109, "volume": 30110.57, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 0.02105, "high": 0.02105, "low": 0.02078, "close": 0.02078, "volume": 12537.57, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 0.02079, "high": 0.02099, "low": 0.02071, "close": 0.0208, "volume": 27858.13, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 0.02101, "high": 0.02136, "low": 0.02086, "close": 0.02136, "volume": 12615.27, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 0.02136, "high": 0.02142, "low": 0.02106, "close": 0.02106, "volume": 57554.07, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 0.02125, "high": 0.02125, "low": 0.0205, "close": 0.02104, "volume": 217590.59, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 0.02106, "high": 0.02136, "low": 0.02087, "close": 0.02115, "volume": 30609.92, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 0.02144, "high": 0.02151, "low": 0.0213, "close": 0.02131, "volume": 18754.47, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 0.02132, "high": 0.02159, "low": 0.02131, "close": 0.02131, "volume": 40220.43, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 0.02131, "high": 0.02134, "low": 0.02091, "close": 0.02133, "volume": 70298.17, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 0.02136, "high": 0.02136, "low": 0.02068, "close": 0.02068, "volume": 12738.34, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 0.02094, "high": 0.02094, "low": 0.02072, "close": 0.02072, "volume": 7624.0, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 0.02072, "high": 0.02099, "low": 0.02072, "close": 0.02076, "volume": 26193.17, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 239.56, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 13517.63, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 6936.65, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 0.02089, "high": 0.02089, "low": 0.02076, "close": 0.02076, "volume": 4832.32, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 0.02079, "high": 0.02096, "low": 0.02077, "close": 0.02096, "volume": 24151.43, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 0.02075, "high": 0.02075, "low": 0.02061, "close": 0.02061, "volume": 20779.66, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 0.02068, "high": 0.02106, "low": 0.02068, "close": 0.02106, "volume": 18925.37, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 0.02107, "high": 0.02121, "low": 0.0209, "close": 0.02121, "volume": 11067.06, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 0.02129, "high": 0.02133, "low": 0.02129, "close": 0.02133, "volume": 13177.3, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 0.02136, "high": 0.02137, "low": 0.02114, "close": 0.02114, "volume": 2430.45, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 15669.56, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 0.02114, "high": 0.02125, "low": 0.02113, "close": 0.02125, "volume": 227697.15, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 0.02114, "high": 0.02136, "low": 0.0209, "close": 0.02129, "volume": 127477.18, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 0.02144, "high": 0.02146, "low": 0.02123, "close": 0.02123, "volume": 23089.35, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 0.02123, "high": 0.02123, "low": 0.0212, "close": 0.0212, "volume": 21907.0, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 0.02114, "high": 0.02136, "low": 0.02114, "close": 0.02136, "volume": 19234.44, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 0.02139, "high": 0.02139, "low": 0.02114, "close": 0.02114, "volume": 18042.7, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 0.02135, "high": 0.02139, "low": 0.02115, "close": 0.02137, "volume": 98937.23, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 0.02137, "high": 0.02167, "low": 0.02115, "close": 0.02167, "volume": 303211.41, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 0.02174, "high": 0.02174, "low": 0.02151, "close": 0.02167, "volume": 278096.34, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 0.02157, "high": 0.02178, "low": 0.02157, "close": 0.0216, "volume": 25778.9, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 0.02156, "high": 0.02182, "low": 0.02156, "close": 0.0218, "volume": 8691.53, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 0.02161, "high": 0.02186, "low": 0.0216, "close": 0.02168, "volume": 15760.68, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 0.02191, "high": 0.0221, "low": 0.02169, "close": 0.0221, "volume": 382354.12, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 0.02195, "high": 0.02222, "low": 0.02194, "close": 0.02202, "volume": 290904.81, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 0.02204, "high": 0.02206, "low": 0.02196, "close": 0.02196, "volume": 60318.2, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 0.02194, "high": 0.02194, "low": 0.02189, "close": 0.02189, "volume": 3329.23, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 0.02195, "high": 0.02195, "low": 0.02194, "close": 0.02194, "volume": 3271.05, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 1000.23, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 0.02194, "high": 0.02194, "low": 0.0216, "close": 0.02168, "volume": 116774.96, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 0.02173, "high": 0.02174, "low": 0.02159, "close": 0.02159, "volume": 112375.2, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 0.02159, "high": 0.02174, "low": 0.02149, "close": 0.02174, "volume": 14255.49, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 0.02156, "high": 0.02175, "low": 0.02156, "close": 0.02175, "volume": 296.17, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 0.02179, "high": 0.02196, "low": 0.02119, "close": 0.02186, "volume": 129832.11, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 0.02194, "high": 0.02194, "low": 0.0214, "close": 0.0214, "volume": 60719.76, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 0.02135, "high": 0.02135, "low": 0.02105, "close": 0.02105, "volume": 25072.12, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 0.02107, "high": 0.02113, "low": 0.0201, "close": 0.02097, "volume": 535344.1, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 0.02095, "high": 0.02096, "low": 0.0209, "close": 0.02093, "volume": 30719.8, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 0.0209, "high": 0.02113, "low": 0.0209, "close": 0.02097, "volume": 92618.25, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 0.02094, "high": 0.02106, "low": 0.02092, "close": 0.02098, "volume": 219790.67, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 0.02118, "high": 0.02126, "low": 0.02093, "close": 0.02097, "volume": 45070.05, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 0.02097, "high": 0.02123, "low": 0.02097, "close": 0.02098, "volume": 21148.07, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 0.02095, "high": 0.02107, "low": 0.0209, "close": 0.02107, "volume": 68079.57, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 0.02095, "high": 0.02095, "low": 0.02089, "close": 0.02089, "volume": 15402.29, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 0.02089, "high": 0.02089, "low": 0.02082, "close": 0.02082, "volume": 39879.31, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 0.02076, "high": 0.02093, "low": 0.0205, "close": 0.0205, "volume": 63765.08, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 0.02045, "high": 0.02049, "low": 0.01976, "close": 0.0203, "volume": 1443284.34, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 0.0203, "high": 0.02061, "low": 0.0203, "close": 0.0206, "volume": 12150.21, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 0.02065, "high": 0.02075, "low": 0.02039, "close": 0.02075, "volume": 12938.64, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 0.02047, "high": 0.02082, "low": 0.02046, "close": 0.02081, "volume": 58785.78, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 0.02055, "high": 0.02056, "low": 0.0205, "close": 0.0205, "volume": 26491.25, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 0.02063, "high": 0.02063, "low": 0.02059, "close": 0.02059, "volume": 3028.51, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 0.02068, "high": 0.02076, "low": 0.02068, "close": 0.02076, "volume": 4842.95, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 96.24, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 19108.12, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 9477.8, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 0.02055, "high": 0.02065, "low": 0.02055, "close": 0.02055, "volume": 57924.8, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 0.02054, "high": 0.02071, "low": 0.02054, "close": 0.02071, "volume": 184931.74, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 0.0208, "high": 0.02136, "low": 0.02056, "close": 0.02136, "volume": 33732.92, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 0.02139, "high": 0.02162, "low": 0.02114, "close": 0.02162, "volume": 16961.56, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 0.02167, "high": 0.02182, "low": 0.02144, "close": 0.02162, "volume": 32870.69, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 0.02162, "high": 0.02162, "low": 0.02145, "close": 0.02145, "volume": 8457.28, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 0.02143, "high": 0.02151, "low": 0.02123, "close": 0.02123, "volume": 13393.33, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 0.02123, "high": 0.02138, "low": 0.02123, "close": 0.02131, "volume": 106250.3, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 0.02149, "high": 0.02149, "low": 0.02123, "close": 0.02145, "volume": 39267.28, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 0.02123, "high": 0.02151, "low": 0.02115, "close": 0.02151, "volume": 68068.77, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 0.02156, "high": 0.02158, "low": 0.02113, "close": 0.02129, "volume": 81375.81, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 0.02131, "high": 0.02151, "low": 0.02086, "close": 0.02138, "volume": 55134.94, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 0.0214, "high": 0.02144, "low": 0.02083, "close": 0.02129, "volume": 98210.59, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 0.02129, "high": 0.0214, "low": 0.02088, "close": 0.02116, "volume": 45832.28, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 0.02115, "high": 0.02129, "low": 0.02087, "close": 0.0209, "volume": 166172.57, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 0.02083, "high": 0.02092, "low": 0.02077, "close": 0.0208, "volume": 234904.99, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 0.02093, "high": 0.02106, "low": 0.0208, "close": 0.02106, "volume": 19412.4, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 0.02097, "high": 0.02097, "low": 0.02089, "close": 0.02089, "volume": 13730.54, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 153.4, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 0.0211, "high": 0.02118, "low": 0.02087, "close": 0.02106, "volume": 101465.57, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 0.02106, "high": 0.02114, "low": 0.02077, "close": 0.02103, "volume": 491933.79, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 0.0208, "high": 0.02101, "low": 0.0208, "close": 0.02094, "volume": 5200.0, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 0.0208, "high": 0.02099, "low": 0.0208, "close": 0.02099, "volume": 20621.12, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 0.02084, "high": 0.02084, "low": 0.0208, "close": 0.0208, "volume": 14821.3, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 13631.24, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 0.0208, "high": 0.02108, "low": 0.0208, "close": 0.02108, "volume": 49126.09, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 0.02108, "high": 0.02108, "low": 0.02077, "close": 0.02077, "volume": 70395.99, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 0.02075, "high": 0.02083, "low": 0.02046, "close": 0.02055, "volume": 56447.95, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 0.02055, "high": 0.0208, "low": 0.02054, "close": 0.0208, "volume": 76643.71, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 0.02082, "high": 0.0209, "low": 0.02065, "close": 0.0208, "volume": 103860.23, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 0.0208, "high": 0.02094, "low": 0.02078, "close": 0.0208, "volume": 28895.16, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 0.02083, "high": 0.02083, "low": 0.0205, "close": 0.02052, "volume": 83755.68, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 0.02064, "high": 0.02064, "low": 0.02046, "close": 0.02046, "volume": 33621.32, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 0.02061, "high": 0.02061, "low": 0.02046, "close": 0.02046, "volume": 70606.7, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 0.02046, "high": 0.02068, "low": 0.02025, "close": 0.02039, "volume": 186422.88, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 0.02039, "high": 0.02071, "low": 0.02039, "close": 0.02046, "volume": 50726.48, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 11161.3, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 0.02046, "high": 0.02076, "low": 0.02046, "close": 0.02056, "volume": 58014.99, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 0.02055, "high": 0.02085, "low": 0.02055, "close": 0.02064, "volume": 70942.4, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 9517.0, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 78147.69, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1000.0, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 17144.11, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 0.0206, "high": 0.0206, "low": 0.02038, "close": 0.02038, "volume": 976.14, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 930.48, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 0.02031, "high": 0.02031, "low": 0.02028, "close": 0.0203, "volume": 2376.63, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 0.02054, "high": 0.02069, "low": 0.02037, "close": 0.02046, "volume": 40436.36, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 0.02046, "high": 0.02065, "low": 0.02029, "close": 0.02054, "volume": 8932.14, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 0.02038, "high": 0.02106, "low": 0.02038, "close": 0.02106, "volume": 75408.22, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 0.02089, "high": 0.02089, "low": 0.02067, "close": 0.02067, "volume": 4825.14, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 0.0206, "high": 0.0206, "low": 0.02033, "close": 0.02034, "volume": 51287.47, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 0.02032, "high": 0.02046, "low": 0.02012, "close": 0.02046, "volume": 45761.69, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 0.02027, "high": 0.02037, "low": 0.02023, "close": 0.02023, "volume": 52985.28, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 0.02019, "high": 0.02025, "low": 0.01981, "close": 0.02025, "volume": 77314.6, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 0.02003, "high": 0.02003, "low": 0.01995, "close": 0.01995, "volume": 189545.2, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 0.01988, "high": 0.02013, "low": 0.01987, "close": 0.01987, "volume": 358910.31, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 0.02006, "high": 0.02006, "low": 0.01948, "close": 0.01955, "volume": 258116.4, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 0.01945, "high": 0.01981, "low": 0.01938, "close": 0.01981, "volume": 84981.95, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 0.01962, "high": 0.02002, "low": 0.01962, "close": 0.01983, "volume": 44374.95, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 8689.43, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 0.01986, "high": 0.02008, "low": 0.01984, "close": 0.01986, "volume": 45073.42, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 0.02001, "high": 0.02001, "low": 0.01986, "close": 0.01986, "volume": 11532.26, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 0.01986, "high": 0.02001, "low": 0.01986, "close": 0.01986, "volume": 34550.12, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 21759.22, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 0.01986, "high": 0.02012, "low": 0.01986, "close": 0.02012, "volume": 10334.88, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 0.02018, "high": 0.02025, "low": 0.02018, "close": 0.02025, "volume": 3806.75, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 0.02028, "high": 0.02032, "low": 0.02012, "close": 0.02032, "volume": 17153.16, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 3906.06, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 0.02038, "high": 0.02046, "low": 0.02038, "close": 0.02046, "volume": 364544.54, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 17253.01, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 296.49, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 0.02023, "high": 0.02023, "low": 0.01994, "close": 0.02018, "volume": 26310.44, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 0.02023, "high": 0.02032, "low": 0.02003, "close": 0.02032, "volume": 44684.24, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 0.02012, "high": 0.02026, "low": 0.02012, "close": 0.02012, "volume": 18336.34, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 0.02027, "high": 0.02032, "low": 0.02012, "close": 0.02031, "volume": 20594.0, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 0.02012, "high": 0.02046, "low": 0.02012, "close": 0.02029, "volume": 81876.77, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 0.02029, "high": 0.02031, "low": 0.02024, "close": 0.02031, "volume": 34412.28, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 0.02024, "high": 0.02024, "low": 0.02011, "close": 0.02011, "volume": 23251.08, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 0.02009, "high": 0.02018, "low": 0.02003, "close": 0.02003, "volume": 18248.0, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 0.02003, "high": 0.02025, "low": 0.01988, "close": 0.02025, "volume": 88633.4, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 499.5, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 5746.66, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 0.02011, "high": 0.02011, "low": 0.02002, "close": 0.02002, "volume": 2857.76, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 0.02, "high": 0.02018, "low": 0.01995, "close": 0.02018, "volume": 221800.88, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 0.02011, "high": 0.02011, "low": 0.01995, "close": 0.01995, "volume": 1173.83, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 0.02025, "high": 0.02025, "low": 0.02004, "close": 0.02004, "volume": 1803.73, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 0.02032, "high": 0.02055, "low": 0.01997, "close": 0.02055, "volume": 71902.56, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 0.02031, "high": 0.02054, "low": 0.02011, "close": 0.02054, "volume": 7788.78, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 0.02054, "high": 0.02064, "low": 0.02038, "close": 0.02038, "volume": 4789.47, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 0.02038, "high": 0.02061, "low": 0.02038, "close": 0.02038, "volume": 11582.26, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 3845.23, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 0.02038, "high": 0.02068, "low": 0.02038, "close": 0.02068, "volume": 14248.27, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 0.02045, "high": 0.02045, "low": 0.0204, "close": 0.0204, "volume": 1919.0, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 0.02045, "high": 0.02066, "low": 0.0201, "close": 0.02066, "volume": 49397.04, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 0.02068, "high": 0.02069, "low": 0.02066, "close": 0.02066, "volume": 212602.68, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 0.02068, "high": 0.02068, "low": 0.02038, "close": 0.02038, "volume": 24746.18, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 0.02038, "high": 0.02038, "low": 0.02025, "close": 0.02029, "volume": 5356.65, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 0.02038, "high": 0.02046, "low": 0.02016, "close": 0.02029, "volume": 55124.29, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 0.02039, "high": 0.0204, "low": 0.02029, "close": 0.0204, "volume": 16505.62, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 0.02026, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 17570.82, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 0.0202, "high": 0.02047, "low": 0.0202, "close": 0.02026, "volume": 368548.53, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 0.02029, "high": 0.02046, "low": 0.02009, "close": 0.02029, "volume": 82188.89, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1299.6, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 0.0203, "high": 0.02039, "low": 0.02002, "close": 0.02039, "volume": 56804.26, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 0.02039, "high": 0.02054, "low": 0.02003, "close": 0.02038, "volume": 126848.65, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 0.02032, "high": 0.02091, "low": 0.02009, "close": 0.02061, "volume": 95004.02, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 0.02068, "high": 0.0207, "low": 0.02038, "close": 0.02068, "volume": 16219.69, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 0.02076, "high": 0.02084, "low": 0.0204, "close": 0.02083, "volume": 47115.32, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 0.02073, "high": 0.02086, "low": 0.02046, "close": 0.02063, "volume": 95352.15, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 0.02061, "high": 0.02064, "low": 0.02061, "close": 0.02064, "volume": 90275.8, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 0.02064, "high": 0.02073, "low": 0.02054, "close": 0.02056, "volume": 37600.69, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 3992.36, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 966.05, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 0.02056, "high": 0.02056, "low": 0.02053, "close": 0.02053, "volume": 602.3, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 0.02083, "high": 0.02101, "low": 0.02067, "close": 0.02101, "volume": 3729.82, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 0.02105, "high": 0.02107, "low": 0.02054, "close": 0.0209, "volume": 8606.76, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 0.02099, "high": 0.02106, "low": 0.02054, "close": 0.02072, "volume": 72995.15, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 0.02099, "high": 0.02119, "low": 0.02054, "close": 0.02083, "volume": 54542.16, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 0.02115, "high": 0.02115, "low": 0.02062, "close": 0.02109, "volume": 74480.89, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 0.02087, "high": 0.02122, "low": 0.02076, "close": 0.02122, "volume": 147519.2, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 0.02089, "high": 0.02125, "low": 0.02075, "close": 0.02089, "volume": 66443.33, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 0.02118, "high": 0.02136, "low": 0.02086, "close": 0.02136, "volume": 173824.23, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 0.02137, "high": 0.02157, "low": 0.02124, "close": 0.02157, "volume": 61799.85, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 0.02132, "high": 0.02155, "low": 0.02114, "close": 0.02132, "volume": 151622.04, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 0.02132, "high": 0.02155, "low": 0.02129, "close": 0.02132, "volume": 104026.62, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 0.02153, "high": 0.02167, "low": 0.02107, "close": 0.02148, "volume": 40106.08, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 0.02154, "high": 0.02166, "low": 0.02122, "close": 0.02148, "volume": 137055.68, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 0.02165, "high": 0.02182, "low": 0.02135, "close": 0.02171, "volume": 31338.45, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 0.02171, "high": 0.02171, "low": 0.02128, "close": 0.02159, "volume": 48512.87, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 0.02135, "high": 0.02159, "low": 0.02114, "close": 0.02151, "volume": 127475.97, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 0.02152, "high": 0.02152, "low": 0.02083, "close": 0.02151, "volume": 136981.24, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 0.02127, "high": 0.0216, "low": 0.02107, "close": 0.02151, "volume": 137778.73, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 0.02151, "high": 0.02151, "low": 0.02108, "close": 0.02127, "volume": 72987.42, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 0.02151, "high": 0.02155, "low": 0.02107, "close": 0.02131, "volume": 84644.17, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 0.02131, "high": 0.0216, "low": 0.02131, "close": 0.02157, "volume": 13460.74, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 0.02162, "high": 0.02182, "low": 0.02162, "close": 0.02182, "volume": 9919.81, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 0.02186, "high": 0.02195, "low": 0.02186, "close": 0.02195, "volume": 612.5, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 0.02166, "high": 0.02174, "low": 0.02116, "close": 0.02174, "volume": 7670.3, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 0.0215, "high": 0.02174, "low": 0.02115, "close": 0.02174, "volume": 13576.08, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 0.0215, "high": 0.02182, "low": 0.02143, "close": 0.02182, "volume": 15153.36, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 0.02158, "high": 0.02182, "low": 0.02147, "close": 0.02163, "volume": 411467.5, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 0.02155, "high": 0.02174, "low": 0.02115, "close": 0.02155, "volume": 105604.79, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 0.02152, "high": 0.02182, "low": 0.02129, "close": 0.02182, "volume": 1294745.84, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 0.0218, "high": 0.02191, "low": 0.02152, "close": 0.02191, "volume": 46051.54, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 0.02166, "high": 0.02182, "low": 0.02115, "close": 0.02182, "volume": 36419.17, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 0.0215, "high": 0.02195, "low": 0.02147, "close": 0.02161, "volume": 40006.6, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 0.02163, "high": 0.02213, "low": 0.02151, "close": 0.02198, "volume": 86020.39, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 0.02171, "high": 0.02219, "low": 0.02147, "close": 0.02219, "volume": 21920.73, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 0.02215, "high": 0.02216, "low": 0.0217, "close": 0.02206, "volume": 54833.11, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 0.02184, "high": 0.02201, "low": 0.02147, "close": 0.02181, "volume": 106569.35, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 0.02176, "high": 0.02198, "low": 0.02176, "close": 0.02179, "volume": 77874.47, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 0.02178, "high": 0.02192, "low": 0.02152, "close": 0.02192, "volume": 36156.04, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 0.02192, "high": 0.02192, "low": 0.02152, "close": 0.02159, "volume": 133467.32, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 0.02158, "high": 0.02183, "low": 0.0208, "close": 0.0215, "volume": 706166.4, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 0.02145, "high": 0.0217, "low": 0.02122, "close": 0.02148, "volume": 576328.35, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 0.02145, "high": 0.02194, "low": 0.02115, "close": 0.02166, "volume": 61100.04, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 0.02158, "high": 0.02158, "low": 0.02114, "close": 0.02123, "volume": 19985.02, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 0.02123, "high": 0.02123, "low": 0.02114, "close": 0.02114, "volume": 20990.21, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 0.02133, "high": 0.02144, "low": 0.02115, "close": 0.02144, "volume": 32206.36, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 0.02124, "high": 0.02148, "low": 0.02123, "close": 0.02148, "volume": 6116.0, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 0.02131, "high": 0.02131, "low": 0.02123, "close": 0.02123, "volume": 4659.21, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 12878.67, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 0.02124, "high": 0.02124, "low": 0.02112, "close": 0.02112, "volume": 2849.0, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 0.02144, "high": 0.02151, "low": 0.02144, "close": 0.02151, "volume": 469.76, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 0.02159, "high": 0.02162, "low": 0.02113, "close": 0.02113, "volume": 2994.0, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 0.02112, "high": 0.02112, "low": 0.021, "close": 0.021, "volume": 4779.66, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 0.0209, "high": 0.02144, "low": 0.0209, "close": 0.02131, "volume": 6804.69, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 0.02123, "high": 0.02162, "low": 0.02123, "close": 0.02162, "volume": 56625.09, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 0.02167, "high": 0.02186, "low": 0.02144, "close": 0.02186, "volume": 21955.71, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 0.02159, "high": 0.02179, "low": 0.02129, "close": 0.02154, "volume": 39033.66, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 0.02153, "high": 0.02153, "low": 0.02144, "close": 0.0215, "volume": 66786.92, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 0.02174, "high": 0.02174, "low": 0.02153, "close": 0.02163, "volume": 21232.25, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 0.02153, "high": 0.02157, "low": 0.02136, "close": 0.02136, "volume": 66462.38, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 0.02141, "high": 0.02167, "low": 0.02141, "close": 0.02147, "volume": 37595.91, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 0.02153, "high": 0.02174, "low": 0.02145, "close": 0.02149, "volume": 16471.26, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 0.02174, "high": 0.02188, "low": 0.02136, "close": 0.02174, "volume": 10832.12, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 0.02182, "high": 0.0219, "low": 0.0215, "close": 0.02185, "volume": 69691.27, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 0.02188, "high": 0.0219, "low": 0.02158, "close": 0.0219, "volume": 985595.53, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 0.0219, "high": 0.02191, "low": 0.02167, "close": 0.02167, "volume": 253282.71, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 634.36, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 0.02189, "high": 0.02192, "low": 0.02189, "close": 0.02192, "volume": 1918.36, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 0.02182, "high": 0.02189, "low": 0.02182, "close": 0.02189, "volume": 2640.43, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 0.02166, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 701.64, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 0.02187, "high": 0.02187, "low": 0.02184, "close": 0.02184, "volume": 1430.02, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 0.02162, "high": 0.02182, "low": 0.02153, "close": 0.02182, "volume": 95784.98, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 0.02172, "high": 0.02183, "low": 0.02128, "close": 0.02159, "volume": 1496530.23, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 0.02133, "high": 0.02166, "low": 0.02132, "close": 0.02141, "volume": 45833.24, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 0.02143, "high": 0.02174, "low": 0.02141, "close": 0.02174, "volume": 81825.16, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 0.02182, "high": 0.02195, "low": 0.02165, "close": 0.02195, "volume": 4978.32, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 0.02195, "high": 0.02198, "low": 0.02174, "close": 0.02198, "volume": 5323.77, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 0.02198, "high": 0.02206, "low": 0.02178, "close": 0.02206, "volume": 4063.37, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 0.02203, "high": 0.02203, "low": 0.02181, "close": 0.02181, "volume": 12556.15, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 0.0221, "high": 0.02222, "low": 0.02186, "close": 0.02222, "volume": 11513.41, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 0.02223, "high": 0.02229, "low": 0.022, "close": 0.02229, "volume": 50116.82, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 0.02229, "high": 0.0225, "low": 0.02229, "close": 0.0225, "volume": 21073.42, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 46.23, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 0.02231, "high": 0.02231, "low": 0.02208, "close": 0.0223, "volume": 13710.97, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 463.0, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 0.02206, "high": 0.02223, "low": 0.02186, "close": 0.02223, "volume": 46544.04, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 0.02214, "high": 0.02214, "low": 0.02213, "close": 0.02213, "volume": 127.8, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 0.02218, "high": 0.0222, "low": 0.02218, "close": 0.02218, "volume": 3392.82, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 0.02204, "high": 0.02228, "low": 0.02203, "close": 0.02228, "volume": 4078.58, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 0.02221, "high": 0.02232, "low": 0.02221, "close": 0.02232, "volume": 2868.76, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 0.02208, "high": 0.02208, "low": 0.0219, "close": 0.02206, "volume": 14555.03, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 0.02209, "high": 0.02218, "low": 0.02209, "close": 0.02218, "volume": 73616.62, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 0.02222, "high": 0.0223, "low": 0.02202, "close": 0.0221, "volume": 125485.16, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 0.02232, "high": 0.02271, "low": 0.02232, "close": 0.02271, "volume": 9096.21, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 0.02272, "high": 0.02272, "low": 0.02211, "close": 0.02238, "volume": 17773.86, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 0.02254, "high": 0.02257, "low": 0.02227, "close": 0.02254, "volume": 17878.58, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 0.02254, "high": 0.02262, "low": 0.02227, "close": 0.02234, "volume": 20699.42, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 0.02235, "high": 0.02235, "low": 0.02233, "close": 0.02233, "volume": 2546.77, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 222.97, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 0.02239, "high": 0.02272, "low": 0.02214, "close": 0.02246, "volume": 13792.68, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 0.02272, "high": 0.02276, "low": 0.02214, "close": 0.02276, "volume": 18679.06, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 0.02246, "high": 0.02276, "low": 0.02244, "close": 0.02276, "volume": 2530.33, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 0.0225, "high": 0.02278, "low": 0.0225, "close": 0.02278, "volume": 4641.91, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 0.02269, "high": 0.02272, "low": 0.02213, "close": 0.0227, "volume": 46636.35, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 0.02248, "high": 0.02248, "low": 0.02239, "close": 0.02239, "volume": 872.34, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 0.02239, "high": 0.02262, "low": 0.0223, "close": 0.02262, "volume": 15055.97, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 0.02238, "high": 0.02262, "low": 0.02213, "close": 0.02231, "volume": 49413.26, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 0.02231, "high": 0.02262, "low": 0.02231, "close": 0.02262, "volume": 10408.29, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 0.02232, "high": 0.02247, "low": 0.02221, "close": 0.02247, "volume": 15011.49, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 0.02224, "high": 0.02244, "low": 0.02223, "close": 0.02244, "volume": 9424.87, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 4059.62, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 0.02228, "high": 0.02238, "low": 0.02225, "close": 0.02227, "volume": 35350.48, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 0.02228, "high": 0.02245, "low": 0.02206, "close": 0.02245, "volume": 42163.27, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 0.02239, "high": 0.02251, "low": 0.02224, "close": 0.0224, "volume": 280965.79, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 0.02221, "high": 0.02221, "low": 0.02209, "close": 0.02209, "volume": 1953.27, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 0.02224, "high": 0.02224, "low": 0.02212, "close": 0.02212, "volume": 16160.68, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 0.02235, "high": 0.02235, "low": 0.0221, "close": 0.0221, "volume": 5218.92, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 0.02228, "high": 0.02228, "low": 0.02212, "close": 0.02212, "volume": 2589.6, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 0.02213, "high": 0.02232, "low": 0.02213, "close": 0.02232, "volume": 2567.98, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 0.02235, "high": 0.02235, "low": 0.02231, "close": 0.02231, "volume": 6648.7, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 1123.22, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 0.02238, "high": 0.02246, "low": 0.02238, "close": 0.02246, "volume": 4727.63, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 0.02226, "high": 0.02235, "low": 0.02225, "close": 0.0223, "volume": 13123.8, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 100.0, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 0.02221, "high": 0.02221, "low": 0.022, "close": 0.022, "volume": 22133.12, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 0.02198, "high": 0.02227, "low": 0.02181, "close": 0.02222, "volume": 27493.85, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 0.02197, "high": 0.02217, "low": 0.02197, "close": 0.02217, "volume": 51089.64, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 6738.25, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 356.43, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 0.02189, "high": 0.02206, "low": 0.02172, "close": 0.02206, "volume": 18134.49, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 1328.19, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 0.02219, "high": 0.02219, "low": 0.02183, "close": 0.02183, "volume": 22826.5, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 0.02181, "high": 0.02196, "low": 0.02152, "close": 0.02191, "volume": 80283.11, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 0.02166, "high": 0.02173, "low": 0.02129, "close": 0.02167, "volume": 20389.27, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 0.02174, "high": 0.02177, "low": 0.02129, "close": 0.02172, "volume": 26114.67, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 0.02174, "high": 0.02174, "low": 0.02129, "close": 0.0217, "volume": 80712.8, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 0.0217, "high": 0.0217, "low": 0.02135, "close": 0.02167, "volume": 30250.31, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 1120.63, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 0.02144, "high": 0.02146, "low": 0.02144, "close": 0.02146, "volume": 12736.27, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 0.02143, "high": 0.02144, "low": 0.02114, "close": 0.02143, "volume": 20252.7, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 0.02123, "high": 0.02144, "low": 0.02123, "close": 0.02144, "volume": 23687.96, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 0.02139, "high": 0.02139, "low": 0.02122, "close": 0.02122, "volume": 6270.09, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 0.0212, "high": 0.0212, "low": 0.02114, "close": 0.02114, "volume": 3537.75, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 0.02115, "high": 0.02132, "low": 0.0208, "close": 0.02132, "volume": 163285.59, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 0.02136, "high": 0.0214, "low": 0.02136, "close": 0.02139, "volume": 5276.8, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 235.27, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 234.49, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 0.02159, "high": 0.02167, "low": 0.0214, "close": 0.02167, "volume": 7683.98, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 0.02174, "high": 0.02174, "low": 0.02149, "close": 0.02163, "volume": 9765.55, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 0.02153, "high": 0.02163, "low": 0.02143, "close": 0.02159, "volume": 12930.73, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 0.0214, "high": 0.02154, "low": 0.0214, "close": 0.02154, "volume": 3630.81, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 0.02137, "high": 0.02151, "low": 0.0213, "close": 0.0213, "volume": 14347.44, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 0.0213, "high": 0.02131, "low": 0.0212, "close": 0.02131, "volume": 134728.42, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 0.02114, "high": 0.02114, "low": 0.02086, "close": 0.02089, "volume": 331364.73, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 0.02089, "high": 0.02104, "low": 0.02089, "close": 0.02089, "volume": 10507.27, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 0.02095, "high": 0.02121, "low": 0.02087, "close": 0.02087, "volume": 32083.07, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 0.02083, "high": 0.02087, "low": 0.02083, "close": 0.02087, "volume": 10750.84, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 213.82, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 0.02086, "high": 0.02086, "low": 0.02078, "close": 0.02078, "volume": 27521.08, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02072, "volume": 11129.65, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 0.02072, "high": 0.0208, "low": 0.02072, "close": 0.0208, "volume": 16972.48, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 0.02087, "high": 0.02096, "low": 0.02078, "close": 0.0208, "volume": 8970.13, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 1116.4, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 9857.45, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 500.0, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 240.37, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4436.56, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 0.02106, "high": 0.0211, "low": 0.02084, "close": 0.02084, "volume": 11809.55, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 0.02082, "high": 0.02112, "low": 0.02054, "close": 0.02112, "volume": 2955.26, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 0.02112, "high": 0.02116, "low": 0.02108, "close": 0.02116, "volume": 4974.58, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 51023.85, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 0.02084, "high": 0.02126, "low": 0.02084, "close": 0.02106, "volume": 25954.6, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 89536.67, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 0.02089, "high": 0.02112, "low": 0.02089, "close": 0.02112, "volume": 8612.26, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 0.02082, "high": 0.0213, "low": 0.02082, "close": 0.02106, "volume": 11192.74, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 0.02135, "high": 0.02161, "low": 0.02085, "close": 0.0214, "volume": 67206.6, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 0.02159, "high": 0.02159, "low": 0.02131, "close": 0.02138, "volume": 27540.08, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 0.02127, "high": 0.02144, "low": 0.02086, "close": 0.02141, "volume": 58942.05, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 0.02144, "high": 0.02153, "low": 0.0212, "close": 0.02144, "volume": 10592.17, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 23778.49, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 0.0214, "high": 0.02148, "low": 0.02122, "close": 0.02144, "volume": 34057.44, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 0.02122, "high": 0.02123, "low": 0.02121, "close": 0.02123, "volume": 17489.5, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 0.02123, "high": 0.0213, "low": 0.02123, "close": 0.02126, "volume": 96308.46, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 0.0212, "high": 0.0212, "low": 0.02113, "close": 0.02113, "volume": 11419.48, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 0.02114, "high": 0.0212, "low": 0.02104, "close": 0.0212, "volume": 32127.63, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 0.0212, "high": 0.02129, "low": 0.02102, "close": 0.02129, "volume": 49114.68, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 0.02107, "high": 0.02137, "low": 0.02106, "close": 0.02137, "volume": 17134.29, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 0.02143, "high": 0.02146, "low": 0.02143, "close": 0.02146, "volume": 1048.23, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 0.02123, "high": 0.02144, "low": 0.02123, "close": 0.02127, "volume": 19308.9, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 0.02123, "high": 0.02123, "low": 0.02121, "close": 0.02121, "volume": 14871.48, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 0.0212, "high": 0.02133, "low": 0.02117, "close": 0.02132, "volume": 37213.2, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 528.66, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 0.02115, "high": 0.02115, "low": 0.021, "close": 0.021, "volume": 1347917.4, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 0.02095, "high": 0.02106, "low": 0.02094, "close": 0.02106, "volume": 8827.06, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 0.02115, "high": 0.02129, "low": 0.02114, "close": 0.02114, "volume": 16436.95, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 0.02129, "high": 0.02129, "low": 0.02106, "close": 0.02106, "volume": 4847.6, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 0.02106, "high": 0.02107, "low": 0.02105, "close": 0.02106, "volume": 289256.07, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 250.0, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 0.02089, "high": 0.02109, "low": 0.02088, "close": 0.02109, "volume": 19022.12, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 0.02129, "high": 0.02186, "low": 0.02107, "close": 0.02157, "volume": 59033.82, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 0.0215, "high": 0.02163, "low": 0.02143, "close": 0.02153, "volume": 118425.45, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 0.02138, "high": 0.02151, "low": 0.02124, "close": 0.0214, "volume": 18628.8, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 0.0214, "high": 0.02159, "low": 0.0214, "close": 0.0214, "volume": 2082.62, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 0.02164, "high": 0.02164, "low": 0.0214, "close": 0.0214, "volume": 16585.68, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 0.02165, "high": 0.02189, "low": 0.02154, "close": 0.02189, "volume": 14641.71, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 0.02189, "high": 0.02228, "low": 0.02189, "close": 0.02228, "volume": 99976.09, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 0.02219, "high": 0.02219, "low": 0.02182, "close": 0.02205, "volume": 24062.38, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 0.02189, "high": 0.02211, "low": 0.02177, "close": 0.02209, "volume": 33307.56, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 0.02209, "high": 0.02217, "low": 0.02209, "close": 0.02217, "volume": 58069.48, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 0.02213, "high": 0.02215, "low": 0.02211, "close": 0.02211, "volume": 51289.93, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 0.02207, "high": 0.02217, "low": 0.02207, "close": 0.02217, "volume": 459.36, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 1314.29, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 227.02, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1454.8, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 0.02204, "high": 0.02224, "low": 0.02203, "close": 0.02224, "volume": 10582.05, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 0.02227, "high": 0.02227, "low": 0.02199, "close": 0.02227, "volume": 5079.92, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 0.02229, "high": 0.02246, "low": 0.02209, "close": 0.0221, "volume": 27188.45, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 0.02213, "high": 0.02238, "low": 0.02196, "close": 0.02231, "volume": 113681.39, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 0.02238, "high": 0.0224, "low": 0.02196, "close": 0.0223, "volume": 14512.59, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 0.02238, "high": 0.02249, "low": 0.02192, "close": 0.02238, "volume": 95571.83, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 0.02245, "high": 0.0227, "low": 0.02223, "close": 0.0227, "volume": 28848.48, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 0.02272, "high": 0.02294, "low": 0.02266, "close": 0.02266, "volume": 68758.86, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 0.02287, "high": 0.0229, "low": 0.02264, "close": 0.02264, "volume": 16988.57, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 0.02262, "high": 0.02262, "low": 0.02255, "close": 0.02255, "volume": 24221.09, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 0.02252, "high": 0.02254, "low": 0.02214, "close": 0.02254, "volume": 11382.68, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 0.02237, "high": 0.02256, "low": 0.02222, "close": 0.02233, "volume": 15786.9, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 0.02262, "high": 0.02269, "low": 0.02237, "close": 0.02266, "volume": 110539.46, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 0.02267, "high": 0.02267, "low": 0.0224, "close": 0.02264, "volume": 35776.75, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 0.0227, "high": 0.02281, "low": 0.02267, "close": 0.02267, "volume": 26095.54, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 0.02285, "high": 0.02289, "low": 0.02272, "close": 0.02272, "volume": 32281.43, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 0.0229, "high": 0.02301, "low": 0.0229, "close": 0.02301, "volume": 3687.57, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 0.02306, "high": 0.02321, "low": 0.02287, "close": 0.02321, "volume": 52448.07, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 0.02323, "high": 0.0233, "low": 0.02301, "close": 0.02301, "volume": 5178.01, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 0.0233, "high": 0.02341, "low": 0.02319, "close": 0.02334, "volume": 7475.63, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 0.02333, "high": 0.02353, "low": 0.02333, "close": 0.02353, "volume": 50485.71, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 0.02359, "high": 0.02406, "low": 0.02359, "close": 0.02406, "volume": 26795.48, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 0.02406, "high": 0.02435, "low": 0.02406, "close": 0.02411, "volume": 24994.65, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 0.02415, "high": 0.02415, "low": 0.02387, "close": 0.02395, "volume": 32505.6, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 0.02395, "high": 0.024, "low": 0.0237, "close": 0.02397, "volume": 65901.83, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 0.02399, "high": 0.02408, "low": 0.02399, "close": 0.02408, "volume": 419.75, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 0.02381, "high": 0.02381, "low": 0.02321, "close": 0.02374, "volume": 141214.22, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 0.02361, "high": 0.02361, "low": 0.0235, "close": 0.0235, "volume": 46718.82, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 0.02345, "high": 0.0236, "low": 0.02319, "close": 0.02354, "volume": 91934.24, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 0.02359, "high": 0.02374, "low": 0.02342, "close": 0.02342, "volume": 14357.76, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 208.7, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 0.02336, "high": 0.02344, "low": 0.02307, "close": 0.02344, "volume": 34267.0, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 0.02348, "high": 0.02353, "low": 0.0231, "close": 0.02344, "volume": 36608.8, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 0.02342, "high": 0.02353, "low": 0.02342, "close": 0.02353, "volume": 12609.34, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 0.02359, "high": 0.02399, "low": 0.02359, "close": 0.02399, "volume": 14707.66, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 0.02397, "high": 0.02397, "low": 0.02373, "close": 0.02389, "volume": 5847.39, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 0.02382, "high": 0.02382, "low": 0.02376, "close": 0.02376, "volume": 630.4, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 0.02383, "high": 0.02426, "low": 0.02383, "close": 0.02421, "volume": 220410.21, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 0.02399, "high": 0.0241, "low": 0.023, "close": 0.02369, "volume": 1592147.96, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 0.02368, "high": 0.02374, "low": 0.02361, "close": 0.02373, "volume": 79729.75, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 0.02381, "high": 0.02414, "low": 0.02381, "close": 0.02402, "volume": 20308.71, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 0.02381, "high": 0.02381, "low": 0.02355, "close": 0.02355, "volume": 7320.25, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 0.0236, "high": 0.0238, "low": 0.0236, "close": 0.02366, "volume": 9176.92, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 0.02378, "high": 0.0238, "low": 0.02378, "close": 0.0238, "volume": 398519.13, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 0.0239, "high": 0.02391, "low": 0.0239, "close": 0.02391, "volume": 1144.67, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 0.02399, "high": 0.02399, "low": 0.02384, "close": 0.02384, "volume": 25321.75, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 0.02408, "high": 0.02433, "low": 0.02397, "close": 0.02433, "volume": 141908.68, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 0.02433, "high": 0.02433, "low": 0.02433, "close": 0.02433, "volume": 0.0, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 0.02406, "high": 0.02409, "low": 0.02406, "close": 0.02409, "volume": 4017.99, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 0.02414, "high": 0.02414, "low": 0.02397, "close": 0.02397, "volume": 9415.95, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 0.02393, "high": 0.02398, "low": 0.02391, "close": 0.02395, "volume": 53846.01, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 0.02396, "high": 0.02396, "low": 0.02389, "close": 0.02389, "volume": 18342.44, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 0.02397, "high": 0.02397, "low": 0.02395, "close": 0.02395, "volume": 8006.4, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 0.02395, "high": 0.02402, "low": 0.02395, "close": 0.02402, "volume": 82777.32, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 0.02407, "high": 0.02407, "low": 0.02404, "close": 0.02406, "volume": 32135.88, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 0.02415, "high": 0.02429, "low": 0.02415, "close": 0.02424, "volume": 9135.02, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 0.02405, "high": 0.02407, "low": 0.02399, "close": 0.02399, "volume": 2088.36, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 0.02399, "high": 0.02399, "low": 0.02392, "close": 0.02392, "volume": 40053.24, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 0.0239, "high": 0.0239, "low": 0.02366, "close": 0.02366, "volume": 29729.88, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 1131.11, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 0.02365, "high": 0.02392, "low": 0.02365, "close": 0.02392, "volume": 37356.77, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 0.02364, "high": 0.0237, "low": 0.02364, "close": 0.02369, "volume": 33846.97, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 0.02365, "high": 0.02365, "low": 0.02358, "close": 0.02358, "volume": 13639.72, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 0.02356, "high": 0.02359, "low": 0.02356, "close": 0.02359, "volume": 14867.55, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 0.02364, "high": 0.02367, "low": 0.02364, "close": 0.02365, "volume": 14399.99, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 0.02364, "high": 0.02364, "low": 0.02345, "close": 0.02345, "volume": 25908.59, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 0.02339, "high": 0.0234, "low": 0.0233, "close": 0.0233, "volume": 15470.96, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 0.02328, "high": 0.02328, "low": 0.02327, "close": 0.02327, "volume": 838.46, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 0.02324, "high": 0.02344, "low": 0.02316, "close": 0.02344, "volume": 43415.17, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 0.0232, "high": 0.0232, "low": 0.02311, "close": 0.02311, "volume": 6476.83, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 0.02344, "high": 0.02351, "low": 0.02344, "close": 0.02351, "volume": 695735.77, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 0.02351, "high": 0.02363, "low": 0.02321, "close": 0.02357, "volume": 16134.92, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 0.02329, "high": 0.02369, "low": 0.02329, "close": 0.02369, "volume": 4993.28, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 0.02369, "high": 0.02374, "low": 0.02346, "close": 0.02346, "volume": 12511.38, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 0.02345, "high": 0.02356, "low": 0.02336, "close": 0.02336, "volume": 2083.51, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 0.02327, "high": 0.02374, "low": 0.02311, "close": 0.02374, "volume": 51217.37, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 0.02381, "high": 0.02381, "low": 0.02355, "close": 0.02355, "volume": 1342.49, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 0.02354, "high": 0.02376, "low": 0.02321, "close": 0.02376, "volume": 9490.49, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 0.0238, "high": 0.02394, "low": 0.02355, "close": 0.02366, "volume": 12965.34, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 0.02396, "high": 0.02399, "low": 0.02368, "close": 0.02383, "volume": 14181.51, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 0.02406, "high": 0.02426, "low": 0.02378, "close": 0.02399, "volume": 102233.43, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 0.02401, "high": 0.02417, "low": 0.02385, "close": 0.02385, "volume": 41218.45, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 0.02384, "high": 0.02404, "low": 0.02384, "close": 0.02404, "volume": 7019.59, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 0.02404, "high": 0.02417, "low": 0.0239, "close": 0.02417, "volume": 4758.42, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 0.02399, "high": 0.02399, "low": 0.0239, "close": 0.0239, "volume": 23443.71, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 0.02381, "high": 0.02381, "low": 0.02361, "close": 0.02361, "volume": 2011.98, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 0.02375, "high": 0.02387, "low": 0.02375, "close": 0.02387, "volume": 4477.5, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 211.08, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 0.02374, "high": 0.02392, "low": 0.02374, "close": 0.02392, "volume": 10232.87, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 76074.08, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 0.02398, "high": 0.0241, "low": 0.02398, "close": 0.0241, "volume": 8635.74, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 0.02394, "high": 0.02405, "low": 0.0239, "close": 0.02405, "volume": 24470.5, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 0.02398, "high": 0.02413, "low": 0.0235, "close": 0.02356, "volume": 32447.56, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 0.02367, "high": 0.02404, "low": 0.02367, "close": 0.02404, "volume": 52288.57, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 0.02388, "high": 0.02413, "low": 0.02378, "close": 0.02398, "volume": 99642.15, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 0.02397, "high": 0.0241, "low": 0.02397, "close": 0.0241, "volume": 7859.51, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 6278.42, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 0.02405, "high": 0.02405, "low": 0.02382, "close": 0.02387, "volume": 29697.87, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 0.02402, "high": 0.02402, "low": 0.02383, "close": 0.02384, "volume": 16469.57, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 0.024, "high": 0.02402, "low": 0.02382, "close": 0.02382, "volume": 120105.07, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 0.02383, "high": 0.02395, "low": 0.02383, "close": 0.02395, "volume": 13369.93, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 0.0239, "high": 0.02398, "low": 0.02377, "close": 0.02379, "volume": 28003.0, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 0.02381, "high": 0.02388, "low": 0.02381, "close": 0.02388, "volume": 5600.0, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 0.02378, "high": 0.02396, "low": 0.02378, "close": 0.02388, "volume": 8171.22, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 0.02408, "high": 0.02408, "low": 0.02402, "close": 0.02402, "volume": 32209.59, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 0.0241, "high": 0.0242, "low": 0.02386, "close": 0.0242, "volume": 12585.25, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 0.02426, "high": 0.02445, "low": 0.02425, "close": 0.02445, "volume": 34363.96, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 0.02445, "high": 0.02466, "low": 0.02418, "close": 0.02466, "volume": 17742.36, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 0.02466, "high": 0.02488, "low": 0.02453, "close": 0.02488, "volume": 37873.61, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 0.02467, "high": 0.02467, "low": 0.02463, "close": 0.02463, "volume": 4528.19, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 0.0246, "high": 0.02464, "low": 0.02459, "close": 0.02464, "volume": 7826.0, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 0.02478, "high": 0.02478, "low": 0.02453, "close": 0.02462, "volume": 6048.38, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 0.02471, "high": 0.02476, "low": 0.02454, "close": 0.02454, "volume": 5092.39, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 0.0248, "high": 0.02495, "low": 0.02447, "close": 0.02466, "volume": 10066.96, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 0.02467, "high": 0.02467, "low": 0.02424, "close": 0.02447, "volume": 1416028.86, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 0.02447, "high": 0.02447, "low": 0.02397, "close": 0.02404, "volume": 214870.91, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 0.02418, "high": 0.02418, "low": 0.02403, "close": 0.02403, "volume": 7123.9, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 0.02426, "high": 0.02446, "low": 0.0239, "close": 0.02446, "volume": 1612171.65, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 0.02419, "high": 0.02432, "low": 0.02419, "close": 0.02432, "volume": 119065.02, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 0.02439, "high": 0.02472, "low": 0.02439, "close": 0.02456, "volume": 29433.49, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 0.02474, "high": 0.02479, "low": 0.02448, "close": 0.02457, "volume": 50328.43, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 0.02451, "high": 0.02453, "low": 0.02445, "close": 0.02447, "volume": 15207.67, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 0.02453, "high": 0.02478, "low": 0.02453, "close": 0.02478, "volume": 332921.68, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 0.02465, "high": 0.02472, "low": 0.02465, "close": 0.02472, "volume": 8309.07, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 0.02468, "high": 0.02496, "low": 0.02468, "close": 0.02492, "volume": 27691.54, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 0.02484, "high": 0.02498, "low": 0.02463, "close": 0.02486, "volume": 585939.19, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 0.02483, "high": 0.02495, "low": 0.02461, "close": 0.02479, "volume": 186465.44, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 0.02467, "high": 0.02469, "low": 0.02465, "close": 0.02465, "volume": 1366.85, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 0.02476, "high": 0.02476, "low": 0.02459, "close": 0.02459, "volume": 16886.87, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 0.02471, "high": 0.02471, "low": 0.02464, "close": 0.02464, "volume": 15897.53, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 0.02453, "high": 0.02453, "low": 0.02441, "close": 0.02441, "volume": 2137.19, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 0.02443, "high": 0.02443, "low": 0.02437, "close": 0.02437, "volume": 533.14, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 0.0246, "high": 0.02484, "low": 0.0246, "close": 0.02479, "volume": 4882.31, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 0.02485, "high": 0.02485, "low": 0.02469, "close": 0.02469, "volume": 69610.52, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 0.02489, "high": 0.02498, "low": 0.02489, "close": 0.0249, "volume": 47837.56, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 0.02499, "high": 0.02516, "low": 0.02493, "close": 0.02516, "volume": 6634.94, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 0.02498, "high": 0.02498, "low": 0.02479, "close": 0.02479, "volume": 58069.45, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 0.02488, "high": 0.02508, "low": 0.02487, "close": 0.02508, "volume": 288156.18, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 0.02517, "high": 0.02538, "low": 0.02508, "close": 0.02531, "volume": 24259.35, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 0.02512, "high": 0.02526, "low": 0.02509, "close": 0.02509, "volume": 26898.26, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 0.02507, "high": 0.0254, "low": 0.02507, "close": 0.0254, "volume": 11526.09, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 0.02543, "high": 0.02545, "low": 0.02497, "close": 0.02497, "volume": 12184.69, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 0.02499, "high": 0.02526, "low": 0.02495, "close": 0.02526, "volume": 6346.36, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 0.02503, "high": 0.02514, "low": 0.02491, "close": 0.02491, "volume": 6118.25, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 0.02492, "high": 0.0251, "low": 0.02476, "close": 0.02494, "volume": 35801.22, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 0.02504, "high": 0.02515, "low": 0.02486, "close": 0.02486, "volume": 15602.24, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 0.02504, "high": 0.02504, "low": 0.02467, "close": 0.02472, "volume": 315868.37, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 0.02467, "high": 0.02467, "low": 0.02418, "close": 0.02439, "volume": 27278.99, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 0.02463, "high": 0.02472, "low": 0.02426, "close": 0.02426, "volume": 21397.53, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 0.02425, "high": 0.02445, "low": 0.0239, "close": 0.02445, "volume": 58909.81, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 0.02445, "high": 0.02466, "low": 0.02432, "close": 0.02453, "volume": 179948.29, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 0.02467, "high": 0.02472, "low": 0.02425, "close": 0.02472, "volume": 21526.61, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 0.02469, "high": 0.0247, "low": 0.02468, "close": 0.02469, "volume": 6495.36, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 0.02475, "high": 0.02508, "low": 0.02475, "close": 0.02508, "volume": 16940.6, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 0.02517, "high": 0.02521, "low": 0.02517, "close": 0.02521, "volume": 2253.32, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 0.02518, "high": 0.02538, "low": 0.02518, "close": 0.02538, "volume": 45028.92, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 0.02535, "high": 0.02535, "low": 0.02515, "close": 0.02515, "volume": 27686.32, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 0.0251, "high": 0.0251, "low": 0.02504, "close": 0.02505, "volume": 23981.24, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 0.02514, "high": 0.02535, "low": 0.02511, "close": 0.02535, "volume": 14559.5, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 0.02506, "high": 0.02533, "low": 0.02487, "close": 0.02524, "volume": 23155.72, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 0.02496, "high": 0.0252, "low": 0.02487, "close": 0.02516, "volume": 5316.64, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 0.02488, "high": 0.0252, "low": 0.02487, "close": 0.0249, "volume": 265201.82, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 0.0251, "high": 0.0252, "low": 0.02472, "close": 0.02496, "volume": 706198.15, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 0.02489, "high": 0.02526, "low": 0.02477, "close": 0.02521, "volume": 39245.94, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 0.02523, "high": 0.02548, "low": 0.02518, "close": 0.02537, "volume": 34786.98, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 0.02542, "high": 0.02555, "low": 0.02533, "close": 0.02555, "volume": 35966.36, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 0.0254, "high": 0.02563, "low": 0.02538, "close": 0.02563, "volume": 48657.97, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 0.02563, "high": 0.02565, "low": 0.02539, "close": 0.02539, "volume": 2214.12, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 0.02537, "high": 0.02537, "low": 0.02522, "close": 0.02522, "volume": 38321.15, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 0.02519, "high": 0.02545, "low": 0.02519, "close": 0.02535, "volume": 17163.52, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 0.02554, "high": 0.02555, "low": 0.02528, "close": 0.02528, "volume": 7374.94, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 0.02537, "high": 0.02545, "low": 0.025, "close": 0.02545, "volume": 8519.45, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 0.02551, "high": 0.02594, "low": 0.02551, "close": 0.02594, "volume": 455443.08, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 0.02594, "high": 0.02605, "low": 0.02573, "close": 0.02579, "volume": 149849.6, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 0.02584, "high": 0.02599, "low": 0.02584, "close": 0.02594, "volume": 488281.5, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 0.02578, "high": 0.02671, "low": 0.02578, "close": 0.02645, "volume": 185109.91, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 0.02637, "high": 0.0266, "low": 0.02633, "close": 0.02633, "volume": 81871.31, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 0.02631, "high": 0.02648, "low": 0.02626, "close": 0.02648, "volume": 31809.8, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 0.02652, "high": 0.02659, "low": 0.0264, "close": 0.0264, "volume": 75498.15, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 0.02648, "high": 0.02648, "low": 0.02647, "close": 0.02647, "volume": 1315.0, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 0.02637, "high": 0.02666, "low": 0.02635, "close": 0.02663, "volume": 14138.09, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 0.02667, "high": 0.02694, "low": 0.02627, "close": 0.02633, "volume": 83131.75, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 0.02626, "high": 0.02626, "low": 0.026, "close": 0.026, "volume": 510586.86, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 0.02616, "high": 0.02627, "low": 0.02605, "close": 0.02627, "volume": 25304.24, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 0.02635, "high": 0.02656, "low": 0.02635, "close": 0.02656, "volume": 5157.23, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 0.0265, "high": 0.02656, "low": 0.02633, "close": 0.02633, "volume": 18440.14, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 0.0266, "high": 0.02668, "low": 0.02641, "close": 0.02644, "volume": 31865.28, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 0.02665, "high": 0.02684, "low": 0.0244, "close": 0.02652, "volume": 361124.13, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 0.02647, "high": 0.02678, "low": 0.02642, "close": 0.02678, "volume": 284711.96, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 0.02661, "high": 0.02666, "low": 0.02646, "close": 0.02646, "volume": 5552.15, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 0.02664, "high": 0.02676, "low": 0.02646, "close": 0.02676, "volume": 40217.95, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 0.02676, "high": 0.02676, "low": 0.02649, "close": 0.02649, "volume": 90748.05, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 0.02662, "high": 0.02662, "low": 0.02653, "close": 0.02653, "volume": 2537.58, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 0.02666, "high": 0.02666, "low": 0.02644, "close": 0.02644, "volume": 23021.88, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 0.02656, "high": 0.02673, "low": 0.02644, "close": 0.0265, "volume": 60541.15, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 0.02666, "high": 0.0267, "low": 0.02658, "close": 0.0266, "volume": 15181.96, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 0.02667, "high": 0.02671, "low": 0.02648, "close": 0.02663, "volume": 21445.37, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 0.02669, "high": 0.02676, "low": 0.02649, "close": 0.02676, "volume": 128069.44, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 0.02654, "high": 0.02694, "low": 0.02654, "close": 0.02674, "volume": 19919.91, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 0.02694, "high": 0.02696, "low": 0.02688, "close": 0.02688, "volume": 17317.73, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 0.0268, "high": 0.02685, "low": 0.02675, "close": 0.02677, "volume": 20425.94, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 0.02677, "high": 0.02677, "low": 0.02649, "close": 0.02649, "volume": 32665.32, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 0.02646, "high": 0.0265, "low": 0.02633, "close": 0.02633, "volume": 12769.86, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 0.02635, "high": 0.02637, "low": 0.02626, "close": 0.02626, "volume": 14968.45, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 0.02625, "high": 0.02625, "low": 0.0259, "close": 0.0259, "volume": 49834.39, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 0.02586, "high": 0.02586, "low": 0.02561, "close": 0.02568, "volume": 28107.03, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 0.02588, "high": 0.02605, "low": 0.02588, "close": 0.02605, "volume": 25588.0, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 0.02595, "high": 0.02595, "low": 0.02579, "close": 0.02579, "volume": 8313.39, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 0.0258, "high": 0.026, "low": 0.0258, "close": 0.02585, "volume": 21107.09, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 0.02598, "high": 0.02598, "low": 0.02598, "close": 0.02598, "volume": 20000.0, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 0.02598, "high": 0.02605, "low": 0.02559, "close": 0.02602, "volume": 91297.13, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 0.02585, "high": 0.02593, "low": 0.02575, "close": 0.02593, "volume": 23594.28, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 0.0257, "high": 0.02577, "low": 0.02541, "close": 0.02577, "volume": 9059.5, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 0.02585, "high": 0.02602, "low": 0.02566, "close": 0.02601, "volume": 97636.74, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 0.02573, "high": 0.02601, "low": 0.02547, "close": 0.02573, "volume": 17605.9, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 0.02581, "high": 0.02581, "low": 0.02581, "close": 0.02581, "volume": 696.53, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 0.02581, "high": 0.02581, "low": 0.02581, "close": 0.02581, "volume": 0.0, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 0.02566, "high": 0.02569, "low": 0.02517, "close": 0.02555, "volume": 92999.16, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 0.02565, "high": 0.02578, "low": 0.02565, "close": 0.02578, "volume": 5041.01, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 0.02554, "high": 0.02573, "low": 0.02552, "close": 0.02571, "volume": 55325.73, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 0.02585, "high": 0.02605, "low": 0.02566, "close": 0.02566, "volume": 400272.48, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 0.02566, "high": 0.02575, "low": 0.02535, "close": 0.02565, "volume": 51596.91, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 0.02578, "high": 0.02585, "low": 0.02565, "close": 0.02566, "volume": 27638.55, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 0.02564, "high": 0.0259, "low": 0.02564, "close": 0.02575, "volume": 27720.02, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 0.02575, "high": 0.02575, "low": 0.02557, "close": 0.02557, "volume": 1246.35, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 0.02571, "high": 0.02571, "low": 0.02571, "close": 0.02571, "volume": 264.72, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 0.02558, "high": 0.02558, "low": 0.02556, "close": 0.02556, "volume": 3795.62, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 0.02553, "high": 0.02558, "low": 0.0175, "close": 0.02526, "volume": 926139.45, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 0.02525, "high": 0.02525, "low": 0.02525, "close": 0.02525, "volume": 4000.0, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 0.02544, "high": 0.02544, "low": 0.02537, "close": 0.02537, "volume": 53118.61, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 0.02537, "high": 0.02537, "low": 0.02537, "close": 0.02537, "volume": 0.0, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 0.02537, "high": 0.02537, "low": 0.02537, "close": 0.02537, "volume": 0.0, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 0.02537, "high": 0.02537, "low": 0.02537, "close": 0.02537, "volume": 0.0, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 0.02536, "high": 0.02562, "low": 0.02501, "close": 0.02562, "volume": 12512.22, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 0.02563, "high": 0.02563, "low": 0.02532, "close": 0.02532, "volume": 17259.99, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 0.02547, "high": 0.02547, "low": 0.02532, "close": 0.02534, "volume": 32489.25, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 0.02547, "high": 0.02551, "low": 0.02528, "close": 0.02551, "volume": 22291.44, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 0.02536, "high": 0.02585, "low": 0.02536, "close": 0.02583, "volume": 676735.42, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 0.02588, "high": 0.02595, "low": 0.02562, "close": 0.02587, "volume": 79804.23, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 0.02585, "high": 0.02585, "low": 0.02579, "close": 0.02579, "volume": 137106.82, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 0.02595, "high": 0.02604, "low": 0.02583, "close": 0.026, "volume": 11956.19, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 0.026, "high": 0.02601, "low": 0.02581, "close": 0.02594, "volume": 262304.2, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 0.02582, "high": 0.02596, "low": 0.02578, "close": 0.02578, "volume": 11454.67, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 0.02571, "high": 0.02571, "low": 0.02566, "close": 0.02566, "volume": 4951.67, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 0.02574, "high": 0.02574, "low": 0.025, "close": 0.02559, "volume": 1283094.72, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 0.02544, "high": 0.02556, "low": 0.02516, "close": 0.02516, "volume": 27357.72, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 0.02508, "high": 0.02508, "low": 0.02493, "close": 0.02503, "volume": 28290.28, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 0.02492, "high": 0.02496, "low": 0.02476, "close": 0.02496, "volume": 19127.78, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 0.02505, "high": 0.02506, "low": 0.02477, "close": 0.02477, "volume": 46750.26, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 0.02508, "high": 0.02517, "low": 0.02508, "close": 0.02517, "volume": 401.51, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 0.02526, "high": 0.02581, "low": 0.02508, "close": 0.02508, "volume": 61685.68, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 0.02521, "high": 0.02565, "low": 0.0252, "close": 0.02565, "volume": 29410.92, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 0.02536, "high": 0.02536, "low": 0.02529, "close": 0.02529, "volume": 8872.88, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 0.02528, "high": 0.02535, "low": 0.02498, "close": 0.02498, "volume": 20714.04, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 0.02492, "high": 0.02492, "low": 0.0248, "close": 0.0248, "volume": 5733.06, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 0.02495, "high": 0.02517, "low": 0.02495, "close": 0.02517, "volume": 49948.51, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 0.02509, "high": 0.02509, "low": 0.02509, "close": 0.02509, "volume": 478.27, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 0.02498, "high": 0.02605, "low": 0.02, "close": 0.02506, "volume": 907593.6, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 0.025, "high": 0.025, "low": 0.02469, "close": 0.02473, "volume": 159671.83, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 0.02475, "high": 0.02475, "low": 0.02442, "close": 0.02442, "volume": 294563.9, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 0.02457, "high": 0.02457, "low": 0.02445, "close": 0.02452, "volume": 5573.96, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 0.02454, "high": 0.02468, "low": 0.02454, "close": 0.02468, "volume": 45506.52, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 271432.15, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 0.02451, "high": 0.02456, "low": 0.02441, "close": 0.02454, "volume": 11204.3, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 0.02445, "high": 0.0245, "low": 0.02445, "close": 0.02449, "volume": 16420.6, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 0.02442, "high": 0.02473, "low": 0.02441, "close": 0.02465, "volume": 103632.13, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 0.02452, "high": 0.02453, "low": 0.02444, "close": 0.02444, "volume": 59134.9, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 0.02435, "high": 0.02445, "low": 0.02412, "close": 0.02432, "volume": 31861.46, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 0.02428, "high": 0.02444, "low": 0.02409, "close": 0.02444, "volume": 75193.69, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 0.02452, "high": 0.02463, "low": 0.0245, "close": 0.0245, "volume": 144482.21, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 0.02452, "high": 0.02461, "low": 0.02452, "close": 0.02461, "volume": 50555.31, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 0.02466, "high": 0.02483, "low": 0.02456, "close": 0.02483, "volume": 34912.21, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 0.02454, "high": 0.0249, "low": 0.02436, "close": 0.02463, "volume": 21057.92, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 0.02485, "high": 0.02485, "low": 0.02454, "close": 0.02463, "volume": 33005.02, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 0.02483, "high": 0.02493, "low": 0.02483, "close": 0.02493, "volume": 19171.31, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 0.02498, "high": 0.02508, "low": 0.02498, "close": 0.02508, "volume": 23553.04, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 0.02491, "high": 0.02494, "low": 0.02488, "close": 0.02488, "volume": 90594.1, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 0.02486, "high": 0.02486, "low": 0.02486, "close": 0.02486, "volume": 1384.17, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 0.02481, "high": 0.02497, "low": 0.02473, "close": 0.0249, "volume": 28381.67, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 0.02503, "high": 0.02503, "low": 0.02503, "close": 0.02503, "volume": 1934.23, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 0.02473, "high": 0.02474, "low": 0.02473, "close": 0.02473, "volume": 8117.48, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 0.02471, "high": 0.02471, "low": 0.02388, "close": 0.02415, "volume": 1451954.34, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 0.02417, "high": 0.02435, "low": 0.02397, "close": 0.02397, "volume": 19551.51, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 0.0239, "high": 0.0239, "low": 0.0232, "close": 0.02375, "volume": 239905.12, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 0.02394, "high": 0.02396, "low": 0.02333, "close": 0.02335, "volume": 724860.17, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 0.02349, "high": 0.02349, "low": 0.02222, "close": 0.02316, "volume": 1613851.24, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 0.02311, "high": 0.02326, "low": 0.023, "close": 0.02303, "volume": 7598.98, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 0.02293, "high": 0.02301, "low": 0.02282, "close": 0.02282, "volume": 23370.0, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 0.02273, "high": 0.0229, "low": 0.02255, "close": 0.02265, "volume": 18831.78, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 0.02269, "high": 0.02287, "low": 0.02264, "close": 0.02286, "volume": 25702.45, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 0.02282, "high": 0.02283, "low": 0.02264, "close": 0.02265, "volume": 36661.57, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 0.02263, "high": 0.02277, "low": 0.02247, "close": 0.02267, "volume": 122370.7, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 0.02265, "high": 0.02274, "low": 0.02244, "close": 0.02274, "volume": 12249.64, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 0.02281, "high": 0.02299, "low": 0.02259, "close": 0.02281, "volume": 44538.93, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 0.02296, "high": 0.02296, "low": 0.02286, "close": 0.02292, "volume": 11435.64, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 0.02283, "high": 0.02301, "low": 0.02283, "close": 0.02301, "volume": 9844.6, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 0.02298, "high": 0.02298, "low": 0.02282, "close": 0.02282, "volume": 1562.62, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 0.02281, "high": 0.023, "low": 0.0228, "close": 0.023, "volume": 8526.4, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 0.02308, "high": 0.02326, "low": 0.02308, "close": 0.0231, "volume": 9152.71, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 474.95, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 0.0231, "high": 0.0231, "low": 0.02303, "close": 0.02305, "volume": 27865.47, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 0.023, "high": 0.023, "low": 0.02264, "close": 0.02264, "volume": 12138.95, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 0.02273, "high": 0.0229, "low": 0.02255, "close": 0.02255, "volume": 22498.7, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 0.02263, "high": 0.02284, "low": 0.02263, "close": 0.02274, "volume": 15187.74, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 0.02255, "high": 0.02255, "low": 0.02246, "close": 0.02246, "volume": 2082.79, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 0.02246, "high": 0.02281, "low": 0.02236, "close": 0.02281, "volume": 17515.14, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 0.02281, "high": 0.0229, "low": 0.02264, "close": 0.0229, "volume": 67945.13, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 0.02295, "high": 0.02304, "low": 0.02283, "close": 0.02304, "volume": 12963.92, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 0.02308, "high": 0.02308, "low": 0.02273, "close": 0.02273, "volume": 13606.41, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 0.02264, "high": 0.02269, "low": 0.02258, "close": 0.02268, "volume": 30124.64, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 0.02265, "high": 0.02265, "low": 0.0222, "close": 0.0222, "volume": 260923.48, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 0.02222, "high": 0.02222, "low": 0.02204, "close": 0.0221, "volume": 18670.24, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 0.02218, "high": 0.02254, "low": 0.02206, "close": 0.02238, "volume": 93513.98, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 0.0224, "high": 0.02251, "low": 0.02231, "close": 0.02237, "volume": 26338.42, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 0.02231, "high": 0.02238, "low": 0.02214, "close": 0.02238, "volume": 18881.47, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 0.02246, "high": 0.02246, "low": 0.02223, "close": 0.02223, "volume": 3135.31, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 0.02225, "high": 0.02246, "low": 0.02225, "close": 0.02237, "volume": 76860.27, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 0.02242, "high": 0.02264, "low": 0.02231, "close": 0.02264, "volume": 77558.87, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 0.02262, "high": 0.0228, "low": 0.02262, "close": 0.0228, "volume": 85315.61, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 121.0, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 0.02257, "high": 0.02257, "low": 0.02252, "close": 0.02252, "volume": 4405.96, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 0.02254, "high": 0.02254, "low": 0.02253, "close": 0.02253, "volume": 12784.19, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 0.02253, "high": 0.02253, "low": 0.02229, "close": 0.02229, "volume": 8561.95, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 0.02221, "high": 0.02224, "low": 0.02189, "close": 0.02202, "volume": 50711.37, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 0.02184, "high": 0.02223, "low": 0.0217, "close": 0.02223, "volume": 43821.99, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 0.02229, "high": 0.02232, "low": 0.02229, "close": 0.02232, "volume": 2222.42, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 0.02238, "high": 0.02242, "low": 0.02213, "close": 0.02213, "volume": 841.51, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 0.02206, "high": 0.02216, "low": 0.02205, "close": 0.02216, "volume": 44796.49, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 0.02214, "high": 0.02214, "low": 0.02186, "close": 0.02204, "volume": 47673.92, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 0.02214, "high": 0.02222, "low": 0.02179, "close": 0.02179, "volume": 14778.61, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 0.02174, "high": 0.02191, "low": 0.02159, "close": 0.02191, "volume": 7551.85, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 0.02166, "high": 0.02166, "low": 0.02158, "close": 0.02165, "volume": 12853.59, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 0.02154, "high": 0.02188, "low": 0.02154, "close": 0.02182, "volume": 14084.0, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 0.02165, "high": 0.02191, "low": 0.02165, "close": 0.02174, "volume": 3979.03, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 0.02179, "high": 0.02198, "low": 0.02179, "close": 0.02181, "volume": 6613.44, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 0.02206, "high": 0.02206, "low": 0.02184, "close": 0.02203, "volume": 10332.09, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 25420.0, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 0.02214, "high": 0.02215, "low": 0.02196, "close": 0.02215, "volume": 3282.7, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 0.0221, "high": 0.0221, "low": 0.02191, "close": 0.02191, "volume": 307081.23, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 0.02198, "high": 0.02222, "low": 0.02198, "close": 0.02222, "volume": 16348.11, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 0.02229, "high": 0.0223, "low": 0.0218, "close": 0.02224, "volume": 21968.95, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 0.02219, "high": 0.02219, "low": 0.02206, "close": 0.0221, "volume": 89043.68, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 0.02233, "high": 0.02238, "low": 0.02221, "close": 0.02221, "volume": 12369.6, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 0.02224, "high": 0.02246, "low": 0.02224, "close": 0.02246, "volume": 474.57, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 0.02248, "high": 0.02254, "low": 0.02237, "close": 0.02237, "volume": 8412.1, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 0.02236, "high": 0.02255, "low": 0.02235, "close": 0.02248, "volume": 16692.66, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 0.02236, "high": 0.02236, "low": 0.02235, "close": 0.02235, "volume": 30387.59, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 0.0223, "high": 0.02246, "low": 0.02186, "close": 0.0223, "volume": 11795.01, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 0.02227, "high": 0.0224, "low": 0.02227, "close": 0.0224, "volume": 14352.83, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 0.0223, "high": 0.0223, "low": 0.02213, "close": 0.02213, "volume": 15261.85, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 0.02227, "high": 0.02246, "low": 0.02225, "close": 0.02246, "volume": 6850.76, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 0.0223, "high": 0.0228, "low": 0.0223, "close": 0.0228, "volume": 13318.66, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 0.02253, "high": 0.0227, "low": 0.02253, "close": 0.0227, "volume": 5601.99, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 0.02266, "high": 0.02272, "low": 0.02246, "close": 0.02268, "volume": 44718.77, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 0.02281, "high": 0.02287, "low": 0.02268, "close": 0.02268, "volume": 64177.65, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 0.02275, "high": 0.02275, "low": 0.02261, "close": 0.02261, "volume": 8526.0, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 0.02266, "high": 0.02266, "low": 0.02261, "close": 0.02261, "volume": 15383.59, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 0.02283, "high": 0.02283, "low": 0.02279, "close": 0.0228, "volume": 10316.39, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 225.0, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 0.02273, "high": 0.0229, "low": 0.02268, "close": 0.0227, "volume": 10578.96, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 0.02289, "high": 0.02289, "low": 0.02271, "close": 0.02271, "volume": 295751.97, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 3701.86, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 0.02264, "high": 0.02264, "low": 0.02261, "close": 0.02261, "volume": 3763.86, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 0.02277, "high": 0.02277, "low": 0.02263, "close": 0.02263, "volume": 19584.0, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 0.02286, "high": 0.0229, "low": 0.02286, "close": 0.0229, "volume": 3820.3, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 0.02297, "high": 0.02297, "low": 0.02261, "close": 0.02288, "volume": 35347.08, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 170.83, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 0.02289, "high": 0.02289, "low": 0.02272, "close": 0.02272, "volume": 3320.93, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 0.0229, "high": 0.0229, "low": 0.02286, "close": 0.02286, "volume": 617.88, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 202.74, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 270.37, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 0.0229, "high": 0.0229, "low": 0.02267, "close": 0.02267, "volume": 7422.6, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 0.02268, "high": 0.02276, "low": 0.02267, "close": 0.02267, "volume": 63382.09, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 0.02264, "high": 0.02264, "low": 0.0225, "close": 0.0225, "volume": 40084.43, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 0.02246, "high": 0.02251, "low": 0.0224, "close": 0.02247, "volume": 8622.73, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 650.68, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 0.0224, "high": 0.02241, "low": 0.02231, "close": 0.0224, "volume": 27953.34, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 0.02234, "high": 0.02234, "low": 0.02231, "close": 0.02231, "volume": 12256.6, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 0.02231, "high": 0.02248, "low": 0.02226, "close": 0.02226, "volume": 23425.77, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 0.02238, "high": 0.02262, "low": 0.02224, "close": 0.02262, "volume": 51089.76, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 0.02262, "high": 0.02267, "low": 0.02246, "close": 0.02266, "volume": 322362.4, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 481.75, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 0.02263, "high": 0.02289, "low": 0.02231, "close": 0.0227, "volume": 46967.11, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 2055.4, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 0.02271, "high": 0.02272, "low": 0.02247, "close": 0.02254, "volume": 34054.03, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 0.02254, "high": 0.02259, "low": 0.02254, "close": 0.02259, "volume": 11384.77, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 0.02257, "high": 0.02258, "low": 0.02256, "close": 0.02258, "volume": 18000.0, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02267, "volume": 7200.0, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 0.02263, "high": 0.02281, "low": 0.02262, "close": 0.02281, "volume": 8873.34, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 3159.3, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 220.3, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 1172.62, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 0.02299, "high": 0.023, "low": 0.02281, "close": 0.02281, "volume": 197708.16, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 0.02297, "high": 0.02313, "low": 0.02281, "close": 0.02293, "volume": 30381.38, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 0.02288, "high": 0.02293, "low": 0.02288, "close": 0.02293, "volume": 16005.46, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 0.02317, "high": 0.02326, "low": 0.02301, "close": 0.02301, "volume": 9585.18, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 1475.54, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 0.02308, "high": 0.02308, "low": 0.02296, "close": 0.02296, "volume": 25793.05, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 0.02314, "high": 0.02325, "low": 0.02305, "close": 0.02305, "volume": 19445.06, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 0.02311, "high": 0.02315, "low": 0.02305, "close": 0.02309, "volume": 65146.97, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 0.02303, "high": 0.02316, "low": 0.02263, "close": 0.0229, "volume": 60612.44, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 0.02317, "high": 0.02326, "low": 0.02308, "close": 0.02308, "volume": 3310.78, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 0.02329, "high": 0.02359, "low": 0.02329, "close": 0.02359, "volume": 43730.72, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 0.02361, "high": 0.02384, "low": 0.02323, "close": 0.02384, "volume": 71942.03, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 0.02386, "high": 0.02408, "low": 0.02373, "close": 0.02391, "volume": 34308.33, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 0.02397, "high": 0.02399, "low": 0.02377, "close": 0.02384, "volume": 51004.49, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 0.02401, "high": 0.02406, "low": 0.02401, "close": 0.02406, "volume": 19739.07, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 3748.31, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 0.02405, "high": 0.02405, "low": 0.02403, "close": 0.02403, "volume": 8119.54, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 0.02385, "high": 0.0241, "low": 0.02373, "close": 0.0241, "volume": 48433.49, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 0.02381, "high": 0.02381, "low": 0.02354, "close": 0.02365, "volume": 20508.68, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 0.02352, "high": 0.02352, "low": 0.02253, "close": 0.02335, "volume": 241475.28, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 0.02332, "high": 0.02335, "low": 0.02332, "close": 0.02334, "volume": 1420889.24, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 491223.22, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 0.02334, "high": 0.02344, "low": 0.02318, "close": 0.02344, "volume": 2894854.81, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 0.02338, "high": 0.02394, "low": 0.02338, "close": 0.02364, "volume": 102057.02, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 0.02363, "high": 0.02366, "low": 0.02342, "close": 0.02346, "volume": 58712.22, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 0.02352, "high": 0.02373, "low": 0.02352, "close": 0.02373, "volume": 15972.69, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 0.02373, "high": 0.02373, "low": 0.0235, "close": 0.02367, "volume": 96269.97, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 0.02355, "high": 0.02369, "low": 0.02324, "close": 0.02324, "volume": 21056.0, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 0.0232, "high": 0.02335, "low": 0.02304, "close": 0.02319, "volume": 38246.86, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 0.02317, "high": 0.0232, "low": 0.02053, "close": 0.0231, "volume": 433645.89, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 0.02305, "high": 0.02335, "low": 0.02305, "close": 0.02318, "volume": 150109.87, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 0.02312, "high": 0.02326, "low": 0.02309, "close": 0.02309, "volume": 6911.86, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 0.023, "high": 0.023, "low": 0.02289, "close": 0.02289, "volume": 8860.42, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 0.02291, "high": 0.02308, "low": 0.02281, "close": 0.02308, "volume": 36392.17, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 0.02316, "high": 0.02317, "low": 0.02316, "close": 0.02317, "volume": 3817.71, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 0.02303, "high": 0.02316, "low": 0.02297, "close": 0.02302, "volume": 38550.41, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 0.02323, "high": 0.02326, "low": 0.02309, "close": 0.02311, "volume": 66979.86, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 0.02321, "high": 0.02321, "low": 0.02298, "close": 0.02298, "volume": 9992.79, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 0.02297, "high": 0.02297, "low": 0.02281, "close": 0.02284, "volume": 52996.58, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 0.02273, "high": 0.02273, "low": 0.02269, "close": 0.02269, "volume": 3913.86, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 0.02281, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 548.52, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 0.02265, "high": 0.02292, "low": 0.02265, "close": 0.02292, "volume": 1156.3, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 0.02281, "high": 0.02281, "low": 0.02276, "close": 0.02276, "volume": 7424.5, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 0.0227, "high": 0.02299, "low": 0.0227, "close": 0.02285, "volume": 10899.92, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 0.02285, "high": 0.02294, "low": 0.02275, "close": 0.02275, "volume": 15868.67, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 0.02273, "high": 0.0229, "low": 0.02255, "close": 0.0229, "volume": 54835.83, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 0.0228, "high": 0.0228, "low": 0.02252, "close": 0.0226, "volume": 94567.36, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 0.02276, "high": 0.02276, "low": 0.0224, "close": 0.0224, "volume": 12366.4, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 0.0224, "high": 0.02271, "low": 0.0224, "close": 0.02271, "volume": 17518.7, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 0.02241, "high": 0.02246, "low": 0.02237, "close": 0.02237, "volume": 51208.82, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 0.02236, "high": 0.02241, "low": 0.0223, "close": 0.02232, "volume": 17769.3, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 0.02229, "high": 0.0224, "low": 0.02227, "close": 0.02231, "volume": 11576.43, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 0.02244, "high": 0.02262, "low": 0.02235, "close": 0.02262, "volume": 57841.37, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 0.02246, "high": 0.02246, "low": 0.02243, "close": 0.02243, "volume": 29263.87, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 0.02238, "high": 0.0224, "low": 0.02238, "close": 0.02239, "volume": 27287.36, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 0.02237, "high": 0.02241, "low": 0.0223, "close": 0.02241, "volume": 7769.31, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 0.02232, "high": 0.02244, "low": 0.02232, "close": 0.02234, "volume": 19051.88, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 0.02236, "high": 0.02265, "low": 0.02235, "close": 0.02238, "volume": 25923.02, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 0.02241, "high": 0.02241, "low": 0.02227, "close": 0.02233, "volume": 20912.86, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 0.02254, "high": 0.02257, "low": 0.02242, "close": 0.02257, "volume": 4980.14, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 0.02262, "high": 0.02262, "low": 0.0225, "close": 0.0225, "volume": 6618.9, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 1826.2, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 0.02237, "high": 0.0225, "low": 0.02233, "close": 0.0225, "volume": 19556.57, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 0.02236, "high": 0.02236, "low": 0.02235, "close": 0.02235, "volume": 22044.64, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 0.02232, "high": 0.02246, "low": 0.02231, "close": 0.02246, "volume": 57600.0, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 0.02229, "high": 0.02229, "low": 0.02221, "close": 0.02221, "volume": 10936.24, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 0.02229, "high": 0.02229, "low": 0.02212, "close": 0.02215, "volume": 5074.65, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 0.0221, "high": 0.02234, "low": 0.02209, "close": 0.02209, "volume": 20592.71, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 0.02214, "high": 0.02246, "low": 0.02214, "close": 0.02238, "volume": 31063.4, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 0.02221, "high": 0.02223, "low": 0.02202, "close": 0.02205, "volume": 30505.78, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 685.9, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 0.02205, "high": 0.02209, "low": 0.022, "close": 0.02209, "volume": 1007.76, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 0.02199, "high": 0.02199, "low": 0.02169, "close": 0.0217, "volume": 104248.93, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 0.02173, "high": 0.02198, "low": 0.02169, "close": 0.02198, "volume": 6904.51, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 4829.6, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 0.02175, "high": 0.02187, "low": 0.02175, "close": 0.02178, "volume": 39962.29, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 0.02194, "high": 0.02206, "low": 0.02175, "close": 0.02206, "volume": 4522.4, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 0.02203, "high": 0.0221, "low": 0.02183, "close": 0.02183, "volume": 45297.99, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 0.02184, "high": 0.02198, "low": 0.02153, "close": 0.02182, "volume": 4404.93, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 0.02206, "high": 0.02206, "low": 0.02181, "close": 0.02206, "volume": 976.28, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 54.99, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 0.02181, "high": 0.02181, "low": 0.02166, "close": 0.02172, "volume": 5447.31, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 230.28, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 229.52, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 230.1, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 0.02184, "high": 0.02184, "low": 0.02166, "close": 0.02166, "volume": 734.09, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 0.02159, "high": 0.02166, "low": 0.02159, "close": 0.02166, "volume": 9832.64, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 0.0216, "high": 0.02176, "low": 0.0216, "close": 0.02176, "volume": 2225.6, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 0.02186, "high": 0.02191, "low": 0.02165, "close": 0.02165, "volume": 8833.6, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 0.02158, "high": 0.02174, "low": 0.02143, "close": 0.02143, "volume": 40926.07, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 0.02139, "high": 0.02159, "low": 0.02134, "close": 0.02159, "volume": 1867.75, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 0.02163, "high": 0.02167, "low": 0.0214, "close": 0.02167, "volume": 19727.01, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 0.02174, "high": 0.02174, "low": 0.02151, "close": 0.02151, "volume": 10221.99, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 0.02182, "high": 0.02191, "low": 0.02182, "close": 0.02191, "volume": 1222.67, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 0.02168, "high": 0.0217, "low": 0.02168, "close": 0.0217, "volume": 34592.3, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 0.02195, "high": 0.02196, "low": 0.02178, "close": 0.02196, "volume": 8473.89, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 0.02169, "high": 0.022, "low": 0.02169, "close": 0.022, "volume": 135627.28, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 0.02184, "high": 0.02214, "low": 0.02183, "close": 0.02214, "volume": 20819.57, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 2117.15, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 282.31, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 12658.0, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 0.02193, "high": 0.0222, "low": 0.02193, "close": 0.0222, "volume": 16271.09, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 0.02214, "high": 0.02214, "low": 0.02191, "close": 0.02191, "volume": 5301.36, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 6473.7, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 10280.31, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 227.02, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 0.02198, "high": 0.02229, "low": 0.02178, "close": 0.02229, "volume": 17871.53, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 0.02229, "high": 0.02234, "low": 0.0218, "close": 0.02234, "volume": 13315.82, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 0.02237, "high": 0.02246, "low": 0.02201, "close": 0.02246, "volume": 11997.79, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 0.02247, "high": 0.02256, "low": 0.02246, "close": 0.02256, "volume": 63699.44, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 0.02257, "high": 0.02272, "low": 0.02214, "close": 0.02245, "volume": 105470.18, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 5570.0, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 0.02245, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 16656.73, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 0.02246, "high": 0.0227, "low": 0.02217, "close": 0.02229, "volume": 379155.63, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 0.02262, "high": 0.02262, "low": 0.02195, "close": 0.02261, "volume": 29353.54, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 0.02261, "high": 0.02275, "low": 0.02213, "close": 0.02246, "volume": 18223.31, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 0.02261, "high": 0.02262, "low": 0.02208, "close": 0.02254, "volume": 87064.77, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 0.02262, "high": 0.02275, "low": 0.02218, "close": 0.02275, "volume": 13068.06, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 0.02278, "high": 0.02285, "low": 0.02218, "close": 0.02281, "volume": 78459.9, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 0.02255, "high": 0.02286, "low": 0.02241, "close": 0.02274, "volume": 4306.74, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 0.02269, "high": 0.02269, "low": 0.02257, "close": 0.02257, "volume": 29002.8, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 8863.8, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 0.02257, "high": 0.02258, "low": 0.02248, "close": 0.02248, "volume": 8358.33, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 221.18, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 0.02283, "high": 0.02297, "low": 0.02241, "close": 0.02297, "volume": 23741.64, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 0.02264, "high": 0.02285, "low": 0.02247, "close": 0.02285, "volume": 20435.6, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 0.02279, "high": 0.0229, "low": 0.02247, "close": 0.0229, "volume": 19179.82, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 0.02264, "high": 0.0229, "low": 0.02248, "close": 0.0229, "volume": 5475.49, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 3750.0, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 1129.0, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 8324.6, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 0.02268, "high": 0.02295, "low": 0.02265, "close": 0.02272, "volume": 122474.97, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 0.02277, "high": 0.02286, "low": 0.02271, "close": 0.02276, "volume": 27669.71, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 0.02275, "high": 0.02275, "low": 0.0227, "close": 0.0227, "volume": 4597.28, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 0.02268, "high": 0.02277, "low": 0.02246, "close": 0.02249, "volume": 75539.93, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 0.02248, "high": 0.02272, "low": 0.02218, "close": 0.02262, "volume": 15709.34, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 0.02272, "high": 0.02279, "low": 0.02272, "close": 0.02279, "volume": 2616.77, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 475.28, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 0.02246, "high": 0.0227, "low": 0.02218, "close": 0.02262, "volume": 3426.33, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 0.02237, "high": 0.02262, "low": 0.02218, "close": 0.02262, "volume": 12565.57, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 0.02237, "high": 0.02254, "low": 0.02217, "close": 0.02254, "volume": 2258.32, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 222.97, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 7645.0, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 340.8, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 0.02237, "high": 0.02241, "low": 0.02237, "close": 0.02241, "volume": 1282.57, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 0.02238, "high": 0.02243, "low": 0.0223, "close": 0.02243, "volume": 5623.99, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 0.02229, "high": 0.02239, "low": 0.02214, "close": 0.02239, "volume": 24969.65, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 0.02213, "high": 0.02213, "low": 0.02205, "close": 0.02205, "volume": 2999.26, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 0.02203, "high": 0.02203, "low": 0.02188, "close": 0.022, "volume": 83002.2, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 227.84, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 0.0219, "high": 0.02206, "low": 0.02168, "close": 0.02206, "volume": 18472.16, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 0.02185, "high": 0.02208, "low": 0.02185, "close": 0.02208, "volume": 1084.59, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 0.02183, "high": 0.02198, "low": 0.02151, "close": 0.02182, "volume": 9976.41, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 0.02206, "high": 0.02214, "low": 0.02206, "close": 0.02214, "volume": 260366.2, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 0.02214, "high": 0.0223, "low": 0.02148, "close": 0.02174, "volume": 35599.15, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 0.02198, "high": 0.02229, "low": 0.02198, "close": 0.02229, "volume": 3248.16, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 226.2, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 0.02205, "high": 0.02222, "low": 0.02174, "close": 0.02214, "volume": 93125.57, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 0.02216, "high": 0.02222, "low": 0.02147, "close": 0.02222, "volume": 35696.41, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 0.02229, "high": 0.02315, "low": 0.02229, "close": 0.02315, "volume": 50986.77, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 0.02315, "high": 0.02317, "low": 0.02271, "close": 0.02295, "volume": 36511.7, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 0.02286, "high": 0.02286, "low": 0.02273, "close": 0.02273, "volume": 3099.79, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 0.02266, "high": 0.0229, "low": 0.02264, "close": 0.0229, "volume": 1942.0, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 0.02299, "high": 0.02308, "low": 0.02299, "close": 0.02308, "volume": 3068.48, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 0.02282, "high": 0.02305, "low": 0.02264, "close": 0.02294, "volume": 12082.81, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 0.02294, "high": 0.02294, "low": 0.02288, "close": 0.02288, "volume": 1134.7, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 0.02294, "high": 0.02301, "low": 0.02281, "close": 0.02289, "volume": 4367.63, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 0.02289, "high": 0.02289, "low": 0.02283, "close": 0.02285, "volume": 88136.07, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 0.02308, "high": 0.02329, "low": 0.02299, "close": 0.02329, "volume": 22158.01, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 0.023, "high": 0.0233, "low": 0.02258, "close": 0.0233, "volume": 45450.43, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 0.0233, "high": 0.0233, "low": 0.02287, "close": 0.02287, "volume": 23547.84, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 0.02287, "high": 0.02317, "low": 0.02285, "close": 0.02285, "volume": 42505.39, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 0.02317, "high": 0.0233, "low": 0.02281, "close": 0.0233, "volume": 99173.98, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 0.023, "high": 0.02327, "low": 0.02287, "close": 0.02317, "volume": 7152.74, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 0.02317, "high": 0.02323, "low": 0.02266, "close": 0.02297, "volume": 67371.35, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 0.023, "high": 0.02329, "low": 0.02286, "close": 0.02304, "volume": 292825.42, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 0.02303, "high": 0.02333, "low": 0.02296, "close": 0.02333, "volume": 2904.54, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 0.02333, "high": 0.02336, "low": 0.02262, "close": 0.02326, "volume": 69163.62, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 0.02326, "high": 0.02347, "low": 0.02309, "close": 0.02328, "volume": 21975.92, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 0.02347, "high": 0.02367, "low": 0.02288, "close": 0.02367, "volume": 21618.78, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 0.02367, "high": 0.02381, "low": 0.02312, "close": 0.02381, "volume": 356083.41, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 0.02361, "high": 0.02361, "low": 0.02336, "close": 0.02336, "volume": 69301.81, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 0.02335, "high": 0.02353, "low": 0.02327, "close": 0.02353, "volume": 17133.91, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 0.02342, "high": 0.02343, "low": 0.02309, "close": 0.02309, "volume": 7588.67, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 0.02312, "high": 0.0233, "low": 0.02301, "close": 0.0233, "volume": 26309.54, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 0.02302, "high": 0.02327, "low": 0.02302, "close": 0.02327, "volume": 115869.58, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 11916.02, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 0.02335, "high": 0.02344, "low": 0.02318, "close": 0.02326, "volume": 14187.42, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 0.02318, "high": 0.02318, "low": 0.02275, "close": 0.02275, "volume": 35897.52, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 0.02307, "high": 0.02329, "low": 0.02288, "close": 0.02329, "volume": 9266.21, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 0.02329, "high": 0.02384, "low": 0.02319, "close": 0.02384, "volume": 58125.42, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 0.02386, "high": 0.02395, "low": 0.02281, "close": 0.02289, "volume": 580501.14, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 0.02282, "high": 0.0231, "low": 0.02246, "close": 0.02285, "volume": 72479.65, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 0.02286, "high": 0.02344, "low": 0.02285, "close": 0.0233, "volume": 40750.69, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 0.02325, "high": 0.02345, "low": 0.02319, "close": 0.02321, "volume": 44590.8, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 0.02347, "high": 0.0235, "low": 0.02343, "close": 0.02343, "volume": 254773.21, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 3118.0, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 0.02327, "high": 0.02327, "low": 0.02255, "close": 0.02298, "volume": 61504.49, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 0.02276, "high": 0.02317, "low": 0.02249, "close": 0.02317, "volume": 44662.09, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 0.02299, "high": 0.02335, "low": 0.02298, "close": 0.02335, "volume": 27755.07, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 0.02335, "high": 0.02347, "low": 0.02309, "close": 0.02341, "volume": 16251.14, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 0.02344, "high": 0.02344, "low": 0.02311, "close": 0.02325, "volume": 24956.62, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 0.02324, "high": 0.02335, "low": 0.02288, "close": 0.02317, "volume": 73886.52, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 0.02342, "high": 0.0235, "low": 0.02324, "close": 0.02325, "volume": 127484.85, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 0.02325, "high": 0.02348, "low": 0.02325, "close": 0.02329, "volume": 21474.31, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 0.02345, "high": 0.0235, "low": 0.02304, "close": 0.02326, "volume": 43971.78, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 0.02307, "high": 0.02353, "low": 0.02307, "close": 0.02329, "volume": 41432.61, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 0.02328, "high": 0.02328, "low": 0.02327, "close": 0.02327, "volume": 1214.88, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 0.02318, "high": 0.02318, "low": 0.02293, "close": 0.02295, "volume": 2607.14, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 7212.05, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 0.02325, "high": 0.02335, "low": 0.02325, "close": 0.02335, "volume": 1293.07, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 0.02335, "high": 0.02347, "low": 0.02335, "close": 0.02347, "volume": 49201.03, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 0.02323, "high": 0.02323, "low": 0.02321, "close": 0.02321, "volume": 3996.0, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 0.02347, "high": 0.02349, "low": 0.02318, "close": 0.02318, "volume": 8010.95, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 0.02325, "high": 0.02344, "low": 0.02291, "close": 0.02317, "volume": 114536.01, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 0.02318, "high": 0.02326, "low": 0.02302, "close": 0.02306, "volume": 55929.08, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 0.02305, "high": 0.02309, "low": 0.02281, "close": 0.02309, "volume": 193118.03, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 0.02285, "high": 0.02317, "low": 0.02281, "close": 0.02294, "volume": 82864.44, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 0.02295, "high": 0.02309, "low": 0.02295, "close": 0.02309, "volume": 28245.77, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 0.02299, "high": 0.02299, "low": 0.02297, "close": 0.02297, "volume": 6127.75, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 0.02314, "high": 0.02329, "low": 0.02305, "close": 0.02329, "volume": 35845.25, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 0.02326, "high": 0.02326, "low": 0.02311, "close": 0.0232, "volume": 35651.82, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 0.02306, "high": 0.02327, "low": 0.02306, "close": 0.02319, "volume": 21394.27, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 108829.18, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 0.02305, "high": 0.02323, "low": 0.02302, "close": 0.02323, "volume": 16200.43, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 217.4, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 0.023, "high": 0.02321, "low": 0.02299, "close": 0.02299, "volume": 43740.32, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 0.02298, "high": 0.02306, "low": 0.02296, "close": 0.02306, "volume": 34693.63, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 0.023, "high": 0.023, "low": 0.02291, "close": 0.02291, "volume": 30926.86, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 0.02288, "high": 0.02288, "low": 0.02281, "close": 0.02281, "volume": 5692.03, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 0.0228, "high": 0.0229, "low": 0.02273, "close": 0.0229, "volume": 8562.79, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 0.02271, "high": 0.02271, "low": 0.02267, "close": 0.02267, "volume": 8252.75, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 0.02264, "high": 0.02264, "low": 0.0224, "close": 0.0224, "volume": 11887.87, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 0.02237, "high": 0.0224, "low": 0.0223, "close": 0.0224, "volume": 2974.78, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 0.02262, "high": 0.02262, "low": 0.0224, "close": 0.0224, "volume": 13505.07, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 0.02244, "high": 0.02261, "low": 0.02241, "close": 0.02242, "volume": 97554.3, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 0.02238, "high": 0.02266, "low": 0.02229, "close": 0.02266, "volume": 11213.31, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 0.02268, "high": 0.02268, "low": 0.02243, "close": 0.02243, "volume": 12154.08, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 0.02244, "high": 0.02249, "low": 0.02242, "close": 0.02242, "volume": 3927.04, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 0.02237, "high": 0.02237, "low": 0.02221, "close": 0.02221, "volume": 24053.56, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 0.02221, "high": 0.02221, "low": 0.02218, "close": 0.02221, "volume": 27868.67, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 0.02223, "high": 0.02223, "low": 0.02218, "close": 0.02218, "volume": 1609.2, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 36900.0, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 0.02238, "high": 0.02255, "low": 0.02233, "close": 0.02238, "volume": 45316.53, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 0.02237, "high": 0.02246, "low": 0.02221, "close": 0.02228, "volume": 379420.44, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 0.02228, "high": 0.02245, "low": 0.02228, "close": 0.0224, "volume": 12252.03, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 0.0224, "high": 0.02267, "low": 0.02223, "close": 0.02267, "volume": 31496.55, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 0.02266, "high": 0.0228, "low": 0.0225, "close": 0.02278, "volume": 41169.3, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 0.02256, "high": 0.02259, "low": 0.0225, "close": 0.02259, "volume": 36652.42, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 0.02265, "high": 0.02265, "low": 0.02247, "close": 0.0225, "volume": 67121.22, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 0.02249, "high": 0.02269, "low": 0.02249, "close": 0.02269, "volume": 12437.0, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 0.02281, "high": 0.0229, "low": 0.02281, "close": 0.0229, "volume": 8230.91, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 0.02264, "high": 0.02272, "low": 0.02241, "close": 0.02257, "volume": 26820.9, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 0.02281, "high": 0.02281, "low": 0.02265, "close": 0.02265, "volume": 2654.82, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 0.02284, "high": 0.02284, "low": 0.02265, "close": 0.02265, "volume": 7278.83, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 0.02286, "high": 0.02297, "low": 0.02265, "close": 0.02265, "volume": 294663.89, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 123.18, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 0.0227, "high": 0.02287, "low": 0.02268, "close": 0.0227, "volume": 86926.77, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 0.0227, "high": 0.02291, "low": 0.02257, "close": 0.02287, "volume": 87492.8, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 0.0229, "high": 0.02302, "low": 0.02285, "close": 0.02302, "volume": 106028.26, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 0.02301, "high": 0.02329, "low": 0.02258, "close": 0.02328, "volume": 45129.04, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 0.02323, "high": 0.02329, "low": 0.02289, "close": 0.02328, "volume": 34067.37, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 0.02322, "high": 0.02327, "low": 0.02304, "close": 0.0231, "volume": 58528.75, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 0.02315, "high": 0.02319, "low": 0.02292, "close": 0.02294, "volume": 793490.7, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 0.02311, "high": 0.02321, "low": 0.02304, "close": 0.02309, "volume": 280086.74, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 0.0231, "high": 0.02312, "low": 0.02309, "close": 0.0231, "volume": 13782.47, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 8227.44, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 0.02306, "high": 0.02316, "low": 0.02279, "close": 0.02316, "volume": 29005.14, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 0.02316, "high": 0.02326, "low": 0.02296, "close": 0.02326, "volume": 8271.43, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 0.02326, "high": 0.02328, "low": 0.02305, "close": 0.02328, "volume": 2889.67, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 0.02321, "high": 0.0234, "low": 0.02312, "close": 0.0234, "volume": 21345.87, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 0.02343, "high": 0.02351, "low": 0.02315, "close": 0.02323, "volume": 23935.5, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 0.02324, "high": 0.02327, "low": 0.02319, "close": 0.02327, "volume": 159481.72, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 0.02327, "high": 0.02338, "low": 0.02317, "close": 0.02338, "volume": 73951.87, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 0.02339, "high": 0.02344, "low": 0.02335, "close": 0.02344, "volume": 86086.09, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 0.02353, "high": 0.02359, "low": 0.02321, "close": 0.02348, "volume": 11219.14, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 0.02352, "high": 0.02352, "low": 0.02343, "close": 0.02343, "volume": 471.45, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 0.02346, "high": 0.02346, "low": 0.02342, "close": 0.02342, "volume": 18829.76, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 0.02341, "high": 0.02341, "low": 0.02327, "close": 0.02327, "volume": 5361.04, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 0.02323, "high": 0.02324, "low": 0.02316, "close": 0.02316, "volume": 10381.11, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 0.02315, "high": 0.02326, "low": 0.02315, "close": 0.02326, "volume": 10134.99, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 0.02322, "high": 0.02322, "low": 0.02321, "close": 0.02321, "volume": 2315.0, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 0.02337, "high": 0.02337, "low": 0.02323, "close": 0.02323, "volume": 1510.03, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 0.02317, "high": 0.02323, "low": 0.02317, "close": 0.02323, "volume": 7638.12, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 0.02317, "high": 0.02317, "low": 0.02308, "close": 0.02308, "volume": 83478.17, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 0.02308, "high": 0.02315, "low": 0.02306, "close": 0.02315, "volume": 15309.04, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 0.02306, "high": 0.02306, "low": 0.02302, "close": 0.02302, "volume": 1292.82, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 0.023, "high": 0.0231, "low": 0.02297, "close": 0.02304, "volume": 23057.89, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 4013.7, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 0.02302, "high": 0.02317, "low": 0.02296, "close": 0.02317, "volume": 12626.41, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 0.02309, "high": 0.02325, "low": 0.02298, "close": 0.02325, "volume": 5463.7, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 0.02325, "high": 0.02325, "low": 0.023, "close": 0.023, "volume": 51203.74, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 0.02315, "high": 0.02315, "low": 0.02285, "close": 0.02302, "volume": 13819.57, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 0.02293, "high": 0.02304, "low": 0.02291, "close": 0.02304, "volume": 22981.0, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 3600.0, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 0.02317, "high": 0.02317, "low": 0.02314, "close": 0.02315, "volume": 1011.88, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 0.02304, "high": 0.02332, "low": 0.02298, "close": 0.02332, "volume": 458629.77, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 0.02335, "high": 0.02339, "low": 0.02335, "close": 0.02339, "volume": 45149.41, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 0.02344, "high": 0.02346, "low": 0.02301, "close": 0.02329, "volume": 13563.58, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 0.02327, "high": 0.02327, "low": 0.02325, "close": 0.02325, "volume": 2977.94, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 481.38, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 0.02323, "high": 0.02347, "low": 0.02319, "close": 0.02347, "volume": 267732.58, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 0.02344, "high": 0.02377, "low": 0.02344, "close": 0.02377, "volume": 237492.87, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 0.02379, "high": 0.02381, "low": 0.02377, "close": 0.02381, "volume": 5986.25, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 0.02359, "high": 0.02379, "low": 0.02356, "close": 0.02373, "volume": 13402.26, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 0.02374, "high": 0.02374, "low": 0.02367, "close": 0.02367, "volume": 2491.5, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 0.02367, "high": 0.02367, "low": 0.02363, "close": 0.02363, "volume": 11170.91, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 0.02367, "high": 0.02367, "low": 0.02361, "close": 0.02362, "volume": 518244.99, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 0.02369, "high": 0.02369, "low": 0.02354, "close": 0.02362, "volume": 5890.9, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 1112.07, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 0.0, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 0.02381, "high": 0.02406, "low": 0.02359, "close": 0.02406, "volume": 46446.69, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 0.02406, "high": 0.02447, "low": 0.02401, "close": 0.02447, "volume": 61380.74, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 0.02447, "high": 0.02454, "low": 0.02429, "close": 0.02442, "volume": 95397.26, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 0.02457, "high": 0.0247, "low": 0.02335, "close": 0.02463, "volume": 297745.64, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 0.02463, "high": 0.02472, "low": 0.02441, "close": 0.02441, "volume": 32508.09, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 0.02435, "high": 0.02437, "low": 0.02433, "close": 0.02433, "volume": 42551.21, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 0.02431, "high": 0.02431, "low": 0.02429, "close": 0.02429, "volume": 946.46, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 0.02459, "high": 0.02467, "low": 0.02459, "close": 0.02467, "volume": 5568.16, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 0.02461, "high": 0.02467, "low": 0.02426, "close": 0.02426, "volume": 253109.98, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 0.02426, "high": 0.0243, "low": 0.024, "close": 0.0243, "volume": 45739.52, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 0.02418, "high": 0.02423, "low": 0.02408, "close": 0.02408, "volume": 254080.03, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 0.02403, "high": 0.02403, "low": 0.02386, "close": 0.02389, "volume": 19578.8, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 0.02399, "high": 0.02401, "low": 0.02399, "close": 0.024, "volume": 57062.54, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 0.02385, "high": 0.02385, "low": 0.02377, "close": 0.02377, "volume": 2644.86, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 0.02376, "high": 0.02376, "low": 0.02346, "close": 0.02346, "volume": 94374.59, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 0.02357, "high": 0.02366, "low": 0.02349, "close": 0.02361, "volume": 40754.97, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 0.02345, "high": 0.02352, "low": 0.02337, "close": 0.02344, "volume": 202084.77, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 0.02354, "high": 0.02354, "low": 0.02333, "close": 0.02333, "volume": 50831.16, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 0.02338, "high": 0.02368, "low": 0.02337, "close": 0.02351, "volume": 37587.15, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 0.02356, "high": 0.02357, "low": 0.02346, "close": 0.02346, "volume": 6271.56, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 0.02356, "high": 0.02372, "low": 0.02341, "close": 0.02372, "volume": 60367.38, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 0.0236, "high": 0.02361, "low": 0.0236, "close": 0.02361, "volume": 2118.19, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 0.02347, "high": 0.02363, "low": 0.02318, "close": 0.02358, "volume": 32143.8, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 0.02362, "high": 0.02369, "low": 0.02332, "close": 0.02341, "volume": 65792.63, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 0.02358, "high": 0.02361, "low": 0.02326, "close": 0.02326, "volume": 83389.23, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 0.02327, "high": 0.02348, "low": 0.02316, "close": 0.02343, "volume": 44725.05, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 0.02334, "high": 0.02353, "low": 0.02332, "close": 0.02332, "volume": 24706.24, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 0.02359, "high": 0.02359, "low": 0.02321, "close": 0.02353, "volume": 7774.44, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 0.02337, "high": 0.02352, "low": 0.0233, "close": 0.02335, "volume": 6579.66, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 0.02328, "high": 0.02334, "low": 0.02321, "close": 0.02331, "volume": 36600.0, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 0.02353, "high": 0.02363, "low": 0.02353, "close": 0.02361, "volume": 7894.68, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 0.02369, "high": 0.02377, "low": 0.02369, "close": 0.02377, "volume": 3789.8, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 0.02345, "high": 0.02345, "low": 0.02335, "close": 0.02335, "volume": 2532.14, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 0.02327, "high": 0.02327, "low": 0.0232, "close": 0.0232, "volume": 2539.68, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 4684.92, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 0.0233, "high": 0.0234, "low": 0.02329, "close": 0.0234, "volume": 24655.63, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 0.02331, "high": 0.02333, "low": 0.02319, "close": 0.02319, "volume": 183893.36, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 0.02318, "high": 0.02329, "low": 0.02316, "close": 0.02329, "volume": 5588.95, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 0.02325, "high": 0.02351, "low": 0.02323, "close": 0.02351, "volume": 7623.13, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 0.02327, "high": 0.02343, "low": 0.02322, "close": 0.02343, "volume": 7301.4, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 0.02321, "high": 0.02321, "low": 0.02313, "close": 0.02313, "volume": 1951.87, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 0.02317, "high": 0.0232, "low": 0.02316, "close": 0.02317, "volume": 29000.0, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 0.02313, "high": 0.02336, "low": 0.02312, "close": 0.02315, "volume": 141223.26, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 2849.15, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 1286.89, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 0.02314, "high": 0.0233, "low": 0.02312, "close": 0.02314, "volume": 16325.07, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 0.02334, "high": 0.02344, "low": 0.02315, "close": 0.02344, "volume": 106742.6, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02323, "volume": 19506.89, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 0.02318, "high": 0.02327, "low": 0.02313, "close": 0.02318, "volume": 33825.94, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 0.02312, "high": 0.02314, "low": 0.02312, "close": 0.02313, "volume": 28322.8, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 0.02313, "high": 0.02315, "low": 0.02309, "close": 0.02309, "volume": 51812.99, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 39750.29, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 11206.22, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 0.02302, "high": 0.0231, "low": 0.02296, "close": 0.02296, "volume": 739314.36, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 0.02293, "high": 0.02297, "low": 0.02273, "close": 0.02273, "volume": 734524.54, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 0.02268, "high": 0.02299, "low": 0.02267, "close": 0.02299, "volume": 30593.4, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 9209.77, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 0.02277, "high": 0.02277, "low": 0.02273, "close": 0.02273, "volume": 1933.07, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 0.02265, "high": 0.02275, "low": 0.02263, "close": 0.0227, "volume": 76929.85, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 0.02272, "high": 0.02279, "low": 0.02272, "close": 0.02278, "volume": 56396.87, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 0.02282, "high": 0.02282, "low": 0.02258, "close": 0.02258, "volume": 118265.81, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 0.0226, "high": 0.0226, "low": 0.02242, "close": 0.02242, "volume": 13947.45, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 0.02237, "high": 0.02238, "low": 0.02225, "close": 0.02225, "volume": 6848.68, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 0.02222, "high": 0.02235, "low": 0.02221, "close": 0.02222, "volume": 44974.21, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 0.02217, "high": 0.02217, "low": 0.02198, "close": 0.02211, "volume": 259575.72, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 0.0223, "high": 0.02245, "low": 0.02217, "close": 0.02231, "volume": 225093.36, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 0.02239, "high": 0.02248, "low": 0.02238, "close": 0.02248, "volume": 86445.96, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 0.02248, "high": 0.02248, "low": 0.02236, "close": 0.02242, "volume": 23667.5, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 0.02247, "high": 0.02247, "low": 0.02222, "close": 0.02245, "volume": 65828.02, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 0.02243, "high": 0.02249, "low": 0.02242, "close": 0.02243, "volume": 229683.74, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 0.02243, "high": 0.02267, "low": 0.02222, "close": 0.02267, "volume": 101089.33, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 0.02272, "high": 0.02279, "low": 0.0224, "close": 0.02264, "volume": 107195.38, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 0.02252, "high": 0.02252, "low": 0.02249, "close": 0.02251, "volume": 33246.72, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 0.02268, "high": 0.02268, "low": 0.02249, "close": 0.02249, "volume": 9844.0, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 0.02249, "high": 0.02251, "low": 0.02247, "close": 0.0225, "volume": 14879.92, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 0.02252, "high": 0.02272, "low": 0.0225, "close": 0.02272, "volume": 33784.78, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 0.02255, "high": 0.02277, "low": 0.02255, "close": 0.02265, "volume": 3593.6, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 0.02258, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 23803.83, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 0.02256, "high": 0.02256, "low": 0.02229, "close": 0.02229, "volume": 1438.26, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 0.02224, "high": 0.02236, "low": 0.02223, "close": 0.02223, "volume": 33467.5, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 0.02222, "high": 0.02246, "low": 0.02214, "close": 0.02246, "volume": 13201.62, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 0.02229, "high": 0.02249, "low": 0.02229, "close": 0.02249, "volume": 7100.0, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 0.02254, "high": 0.02262, "low": 0.02254, "close": 0.0226, "volume": 67506.88, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 0.02245, "high": 0.02253, "low": 0.02222, "close": 0.02253, "volume": 17832.6, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 0.02254, "high": 0.02262, "low": 0.02222, "close": 0.02262, "volume": 32826.08, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 0.02265, "high": 0.02267, "low": 0.02213, "close": 0.02267, "volume": 25943.65, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 0.02243, "high": 0.02266, "low": 0.02241, "close": 0.02266, "volume": 10275.56, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 0.02247, "high": 0.02251, "low": 0.02247, "close": 0.02248, "volume": 6004.9, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 0.0225, "high": 0.02308, "low": 0.0225, "close": 0.02308, "volume": 40143.77, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 0.02299, "high": 0.02302, "low": 0.02284, "close": 0.02287, "volume": 30413.57, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 0.02315, "high": 0.02329, "low": 0.02298, "close": 0.02317, "volume": 13820.6, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 0.023, "high": 0.02308, "low": 0.023, "close": 0.02308, "volume": 3211.38, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 0.02299, "high": 0.02319, "low": 0.02296, "close": 0.02319, "volume": 131893.85, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 352.1, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.0229, "volume": 89078.25, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 0.02291, "high": 0.02296, "low": 0.0228, "close": 0.0228, "volume": 19888.58, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 0.0229, "high": 0.02299, "low": 0.02268, "close": 0.02268, "volume": 75581.61, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 0.02273, "high": 0.02273, "low": 0.02267, "close": 0.02267, "volume": 3667.05, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 6596.52, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 229.77, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 0.02265, "high": 0.02265, "low": 0.02255, "close": 0.02255, "volume": 16523.22, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 0.02257, "high": 0.02281, "low": 0.02257, "close": 0.02281, "volume": 69268.63, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 357.69, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 161.35, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 0.02271, "high": 0.02294, "low": 0.02269, "close": 0.02294, "volume": 14379.86, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 103.35, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 0.02277, "high": 0.02299, "low": 0.02274, "close": 0.02299, "volume": 50513.73, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 0.02274, "high": 0.02299, "low": 0.02246, "close": 0.02264, "volume": 83641.59, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 0.02262, "high": 0.02267, "low": 0.02223, "close": 0.02267, "volume": 237197.41, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 0.0224, "high": 0.02254, "low": 0.02221, "close": 0.02221, "volume": 4483.5, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 0.02213, "high": 0.02254, "low": 0.02204, "close": 0.02234, "volume": 8819.45, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 0.02238, "high": 0.02238, "low": 0.02222, "close": 0.02223, "volume": 117737.91, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 0.02224, "high": 0.02239, "low": 0.02223, "close": 0.02236, "volume": 6011.67, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 0.02239, "high": 0.02246, "low": 0.02222, "close": 0.02246, "volume": 22916.54, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 0.02223, "high": 0.02227, "low": 0.02221, "close": 0.02221, "volume": 12400.61, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 0.02213, "high": 0.02213, "low": 0.02083, "close": 0.02175, "volume": 854771.6, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 0.0215, "high": 0.02158, "low": 0.0212, "close": 0.02158, "volume": 210169.73, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 0.02158, "high": 0.02158, "low": 0.02131, "close": 0.02152, "volume": 10335.68, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 0.02159, "high": 0.02167, "low": 0.02159, "close": 0.02167, "volume": 757.2, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 0.02153, "high": 0.02153, "low": 0.0215, "close": 0.0215, "volume": 407.57, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 0.02147, "high": 0.02148, "low": 0.02145, "close": 0.02145, "volume": 22658.78, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 0.02166, "high": 0.02166, "low": 0.02151, "close": 0.02151, "volume": 3850.0, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1073.14, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 120.75, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 43075.47, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 0.02154, "high": 0.02171, "low": 0.02154, "close": 0.02171, "volume": 8879.97, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 0.02148, "high": 0.02148, "low": 0.02147, "close": 0.02147, "volume": 3644.41, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 0.02162, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 4596.37, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 0.02154, "high": 0.02154, "low": 0.02148, "close": 0.0215, "volume": 52232.9, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 0.02154, "high": 0.02154, "low": 0.0214, "close": 0.0214, "volume": 4158.0, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 0.02135, "high": 0.02135, "low": 0.02121, "close": 0.02123, "volume": 27255.2, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 0.0212, "high": 0.02136, "low": 0.0212, "close": 0.02121, "volume": 58185.27, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 0.02124, "high": 0.0214, "low": 0.02123, "close": 0.0214, "volume": 12112.51, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 0.02144, "high": 0.02147, "low": 0.02133, "close": 0.02147, "volume": 5822.2, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 0.02151, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 8595.35, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 0.0214, "high": 0.02159, "low": 0.0214, "close": 0.02151, "volume": 11296.86, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 0.02167, "high": 0.02181, "low": 0.02162, "close": 0.02173, "volume": 28636.71, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 0.0216, "high": 0.02177, "low": 0.0216, "close": 0.02166, "volume": 12318.18, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 375.26, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 0.02182, "high": 0.02185, "low": 0.02182, "close": 0.02185, "volume": 31526.19, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 0.02171, "high": 0.02187, "low": 0.02159, "close": 0.0218, "volume": 273914.14, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 0.0218, "high": 0.0218, "low": 0.02171, "close": 0.02171, "volume": 2441.24, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 0.02188, "high": 0.02188, "low": 0.02186, "close": 0.02187, "volume": 63865.41, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 0.02168, "high": 0.02198, "low": 0.02167, "close": 0.02198, "volume": 44283.49, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 32698.53, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 45599.63, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 1000.0, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 3799.76, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 0.02173, "high": 0.02178, "low": 0.0217, "close": 0.02177, "volume": 233878.64, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 0.02173, "high": 0.02173, "low": 0.02171, "close": 0.02171, "volume": 10985.71, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 0.02178, "high": 0.02198, "low": 0.02177, "close": 0.02198, "volume": 8675.68, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 59508.31, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 0.02198, "high": 0.02207, "low": 0.02176, "close": 0.02207, "volume": 1148072.61, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 0.02194, "high": 0.02194, "low": 0.0219, "close": 0.0219, "volume": 3617.4, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 0.02186, "high": 0.02215, "low": 0.02186, "close": 0.02211, "volume": 69232.37, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 0.02199, "high": 0.02212, "low": 0.02199, "close": 0.02212, "volume": 6052.0, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 0.02198, "high": 0.02198, "low": 0.0218, "close": 0.0218, "volume": 47266.04, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 0.02182, "high": 0.02214, "low": 0.02182, "close": 0.02206, "volume": 5641.92, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 0.02195, "high": 0.02217, "low": 0.02195, "close": 0.02217, "volume": 12617.12, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 0.02194, "high": 0.02216, "low": 0.02194, "close": 0.02195, "volume": 21994.76, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 0.02202, "high": 0.02202, "low": 0.02191, "close": 0.02196, "volume": 82334.78, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 0.02196, "high": 0.02209, "low": 0.02188, "close": 0.02207, "volume": 15353.47, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 0.02187, "high": 0.02201, "low": 0.02184, "close": 0.02201, "volume": 37203.12, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 0.022, "high": 0.022, "low": 0.02174, "close": 0.02193, "volume": 48529.27, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 0.02188, "high": 0.02191, "low": 0.02175, "close": 0.02175, "volume": 16584.79, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 0.02185, "high": 0.02185, "low": 0.02166, "close": 0.02166, "volume": 138168.9, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 0.02167, "high": 0.02167, "low": 0.02157, "close": 0.02162, "volume": 62116.54, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 0.0216, "high": 0.02161, "low": 0.02143, "close": 0.02149, "volume": 195023.4, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 0.02167, "high": 0.02191, "low": 0.02167, "close": 0.02172, "volume": 9409.16, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 0.02195, "high": 0.02206, "low": 0.02195, "close": 0.02206, "volume": 2776.36, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 856.14, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 0.02188, "high": 0.02206, "low": 0.02188, "close": 0.02206, "volume": 10282.01, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 0.02198, "high": 0.02198, "low": 0.02184, "close": 0.02184, "volume": 25029.31, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 0.02182, "high": 0.02188, "low": 0.02178, "close": 0.02178, "volume": 7901.87, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 22040.66, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 0.02178, "high": 0.02183, "low": 0.02175, "close": 0.02183, "volume": 20328.37, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 0.02173, "high": 0.02173, "low": 0.02149, "close": 0.02156, "volume": 68430.41, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 8715.82, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 0.02146, "high": 0.02158, "low": 0.02127, "close": 0.02134, "volume": 89430.09, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 0.0215, "high": 0.02153, "low": 0.02138, "close": 0.02144, "volume": 33315.9, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 0.02159, "high": 0.02185, "low": 0.02159, "close": 0.02185, "volume": 11839.94, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 0.02185, "high": 0.02185, "low": 0.0216, "close": 0.02166, "volume": 22349.93, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 0.02171, "high": 0.02194, "low": 0.02165, "close": 0.02194, "volume": 455239.03, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 0.02195, "high": 0.02206, "low": 0.02166, "close": 0.02182, "volume": 70117.69, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 0.02196, "high": 0.02198, "low": 0.02174, "close": 0.02174, "volume": 37526.66, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 0.02174, "high": 0.02209, "low": 0.02167, "close": 0.02209, "volume": 54353.02, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 39526.61, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 0.02214, "high": 0.02235, "low": 0.02214, "close": 0.02235, "volume": 310896.1, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 0.02236, "high": 0.0224, "low": 0.02217, "close": 0.02236, "volume": 52977.78, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 0.02219, "high": 0.02244, "low": 0.02217, "close": 0.02226, "volume": 19656.52, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 3468.59, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 0.02228, "high": 0.02246, "low": 0.02228, "close": 0.02246, "volume": 7381.25, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 0.02236, "high": 0.02244, "low": 0.02236, "close": 0.02244, "volume": 13195.66, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 0.02248, "high": 0.0225, "low": 0.0224, "close": 0.0224, "volume": 12197.71, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 0.02246, "high": 0.02247, "low": 0.02239, "close": 0.02239, "volume": 5087.87, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 0.02238, "high": 0.02238, "low": 0.02236, "close": 0.02236, "volume": 5043.71, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 0.02225, "high": 0.02248, "low": 0.02225, "close": 0.02248, "volume": 645.08, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 16313.25, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 0.02221, "high": 0.02233, "low": 0.02218, "close": 0.02218, "volume": 79090.51, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 0.02224, "high": 0.02232, "low": 0.02217, "close": 0.02217, "volume": 83545.94, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 0.02217, "high": 0.02219, "low": 0.0218, "close": 0.02181, "volume": 418836.29, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 0.02181, "high": 0.02262, "low": 0.02181, "close": 0.02247, "volume": 356209.85, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 0.02265, "high": 0.02266, "low": 0.02217, "close": 0.02246, "volume": 42837.07, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 0.02247, "high": 0.02272, "low": 0.02244, "close": 0.02266, "volume": 267105.97, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 0.02256, "high": 0.02261, "low": 0.02224, "close": 0.02248, "volume": 98657.64, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 0.02238, "high": 0.02238, "low": 0.02223, "close": 0.02223, "volume": 73256.98, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 0.02234, "high": 0.02259, "low": 0.02222, "close": 0.02246, "volume": 29625.74, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 0.02243, "high": 0.02267, "low": 0.0224, "close": 0.02267, "volume": 12489.86, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 0.02248, "high": 0.02262, "low": 0.02231, "close": 0.02262, "volume": 115042.11, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 0.02262, "high": 0.02262, "low": 0.02214, "close": 0.02242, "volume": 399416.78, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 0.0225, "high": 0.0225, "low": 0.02235, "close": 0.02235, "volume": 27427.67, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 0.02237, "high": 0.02237, "low": 0.02235, "close": 0.02235, "volume": 1049.4, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 3026.97, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 0.02262, "high": 0.02262, "low": 0.02242, "close": 0.02242, "volume": 2652.85, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 0.0224, "high": 0.02242, "low": 0.0224, "close": 0.02242, "volume": 1003.0, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 0.02242, "high": 0.02242, "low": 0.0224, "close": 0.0224, "volume": 37288.19, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 9000.0, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 0.02237, "high": 0.02237, "low": 0.02229, "close": 0.02229, "volume": 727.14, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 0.02236, "high": 0.02236, "low": 0.02225, "close": 0.02227, "volume": 16952.34, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 0.02229, "high": 0.02229, "low": 0.02228, "close": 0.02228, "volume": 709.46, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 0.02221, "high": 0.02221, "low": 0.02209, "close": 0.02209, "volume": 13581.58, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 0.02205, "high": 0.02218, "low": 0.02198, "close": 0.02218, "volume": 3476.11, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 0.02217, "high": 0.0223, "low": 0.02217, "close": 0.0223, "volume": 2220.22, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 0.02238, "high": 0.02247, "low": 0.02229, "close": 0.02229, "volume": 165239.27, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 0.02233, "high": 0.0225, "low": 0.02221, "close": 0.02238, "volume": 6237.76, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 0.02238, "high": 0.02247, "low": 0.02227, "close": 0.02227, "volume": 1031912.65, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 0.02246, "high": 0.02246, "low": 0.02224, "close": 0.02225, "volume": 26459.72, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 0.02222, "high": 0.02236, "low": 0.02221, "close": 0.02236, "volume": 5991.1, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 0.02221, "high": 0.02221, "low": 0.02216, "close": 0.02216, "volume": 15952.1, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 0.0224, "high": 0.02246, "low": 0.02215, "close": 0.02246, "volume": 11868.37, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 0.02225, "high": 0.02225, "low": 0.02218, "close": 0.02218, "volume": 39942.89, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 0.02232, "high": 0.02235, "low": 0.02226, "close": 0.02226, "volume": 9490.93, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 0.0222, "high": 0.02225, "low": 0.02219, "close": 0.02225, "volume": 5312.59, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 0.02228, "high": 0.02235, "low": 0.02216, "close": 0.02216, "volume": 23443.53, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 0.02228, "high": 0.02228, "low": 0.02214, "close": 0.02217, "volume": 18571.06, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 0.02213, "high": 0.02225, "low": 0.0218, "close": 0.02206, "volume": 140347.67, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 0.02207, "high": 0.02222, "low": 0.02182, "close": 0.0222, "volume": 27828.26, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 0.02198, "high": 0.02213, "low": 0.02198, "close": 0.02213, "volume": 27416.42, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 0.02203, "high": 0.02204, "low": 0.02196, "close": 0.02201, "volume": 7966.42, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 0.02189, "high": 0.02189, "low": 0.02184, "close": 0.02184, "volume": 9911.33, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 0.02181, "high": 0.02194, "low": 0.0218, "close": 0.02188, "volume": 101442.74, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 0.02181, "high": 0.02181, "low": 0.02173, "close": 0.02173, "volume": 70513.86, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 0.02184, "high": 0.02186, "low": 0.02181, "close": 0.02186, "volume": 17884.78, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 556.4, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 1175.32, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 0.02171, "high": 0.02171, "low": 0.02158, "close": 0.02158, "volume": 20614.12, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 0.02152, "high": 0.02156, "low": 0.02124, "close": 0.0214, "volume": 178666.23, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 0.02141, "high": 0.02141, "low": 0.0213, "close": 0.02131, "volume": 105764.22, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 0.02132, "high": 0.02132, "low": 0.02113, "close": 0.02113, "volume": 180986.57, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 0.02112, "high": 0.02112, "low": 0.02093, "close": 0.02098, "volume": 94415.45, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 0.02093, "high": 0.02105, "low": 0.02093, "close": 0.02105, "volume": 171199.72, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02089, "volume": 17281.59, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 0.02104, "high": 0.02119, "low": 0.02104, "close": 0.02119, "volume": 416102.96, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 3544.79, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 0.02114, "high": 0.02121, "low": 0.02106, "close": 0.02114, "volume": 78415.81, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 0.02114, "high": 0.02117, "low": 0.02106, "close": 0.02106, "volume": 49014.56, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 0.02106, "high": 0.02108, "low": 0.02088, "close": 0.02108, "volume": 44728.93, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 0.02082, "high": 0.02096, "low": 0.02072, "close": 0.02096, "volume": 30113.4, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 0.02099, "high": 0.02106, "low": 0.02079, "close": 0.02093, "volume": 21644.38, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 0.0209, "high": 0.02106, "low": 0.02087, "close": 0.02106, "volume": 147858.14, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 0.02089, "high": 0.02089, "low": 0.02071, "close": 0.02072, "volume": 16787.77, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 0.02088, "high": 0.02097, "low": 0.0208, "close": 0.02097, "volume": 12819.61, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 0.02099, "high": 0.02106, "low": 0.0209, "close": 0.02106, "volume": 879.13, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 0.02111, "high": 0.02111, "low": 0.02091, "close": 0.02103, "volume": 1751.02, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 0.02089, "high": 0.02097, "low": 0.02089, "close": 0.02097, "volume": 4535.2, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 0.02097, "high": 0.02112, "low": 0.02089, "close": 0.02097, "volume": 157017.56, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 0.02113, "high": 0.02128, "low": 0.02106, "close": 0.02114, "volume": 44497.95, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 0.02097, "high": 0.02097, "low": 0.02052, "close": 0.02076, "volume": 15307.0, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 0.02083, "high": 0.02092, "low": 0.02073, "close": 0.02073, "volume": 5745.52, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 0.0208, "high": 0.02091, "low": 0.02068, "close": 0.02072, "volume": 272021.5, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 0.02072, "high": 0.02072, "low": 0.02068, "close": 0.02072, "volume": 50248.88, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 0.02067, "high": 0.02067, "low": 0.02063, "close": 0.02063, "volume": 12856.76, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 0.02064, "high": 0.02075, "low": 0.02063, "close": 0.02071, "volume": 12472.28, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 0.02064, "high": 0.02064, "low": 0.02051, "close": 0.02051, "volume": 18752.54, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 0.02055, "high": 0.02062, "low": 0.02055, "close": 0.02061, "volume": 7058.99, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 0.02055, "high": 0.02062, "low": 0.02055, "close": 0.02062, "volume": 174115.62, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 0.0206, "high": 0.02076, "low": 0.0206, "close": 0.02076, "volume": 6169.05, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 0.02064, "high": 0.02083, "low": 0.02064, "close": 0.02083, "volume": 9155.73, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 0.02069, "high": 0.02086, "low": 0.02069, "close": 0.02082, "volume": 1702.38, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 1000.0, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 3585.6, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5274.2, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 9687.05, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 3600.0, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 5415.33, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 1000.0, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 0.0206, "high": 0.0206, "low": 0.02046, "close": 0.02046, "volume": 16325.66, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 0.02052, "high": 0.02052, "low": 0.02038, "close": 0.02038, "volume": 2979.53, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 302.43, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 0.02031, "high": 0.02031, "low": 0.0202, "close": 0.02031, "volume": 19825.67, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1530.31, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 0.02019, "high": 0.02023, "low": 0.02016, "close": 0.02023, "volume": 111679.94, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 0.0202, "high": 0.02024, "low": 0.02012, "close": 0.02024, "volume": 41471.65, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 0.02027, "high": 0.02039, "low": 0.0202, "close": 0.02039, "volume": 1404.13, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 0.02039, "high": 0.02039, "low": 0.02029, "close": 0.02029, "volume": 13304.39, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 0.02029, "high": 0.02029, "low": 0.02022, "close": 0.02022, "volume": 10807.06, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 0.02038, "high": 0.02038, "low": 0.02017, "close": 0.02032, "volume": 43859.14, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 0.0203, "high": 0.02035, "low": 0.0203, "close": 0.02035, "volume": 23918.01, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 0.02036, "high": 0.02044, "low": 0.02028, "close": 0.02029, "volume": 69779.18, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3522.41, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 0.02016, "high": 0.02016, "low": 0.0198, "close": 0.01985, "volume": 215074.64, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 0.01973, "high": 0.02, "low": 0.01973, "close": 0.02, "volume": 638321.96, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 0.02, "high": 0.02011, "low": 0.01998, "close": 0.02003, "volume": 39129.4, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 0.02003, "high": 0.02006, "low": 0.02003, "close": 0.02006, "volume": 12836.15, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5030.0, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1906.0, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 0.01993, "high": 0.01993, "low": 0.01988, "close": 0.01988, "volume": 10025.25, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2515.09, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 0.0198, "high": 0.0198, "low": 0.01973, "close": 0.01973, "volume": 821.51, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 64916.53, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 0.01966, "high": 0.01966, "low": 0.01938, "close": 0.01938, "volume": 50549.01, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 0.01937, "high": 0.01951, "low": 0.01931, "close": 0.01931, "volume": 256170.13, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 0.01928, "high": 0.01947, "low": 0.01923, "close": 0.01947, "volume": 30478.65, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 0.01953, "high": 0.0196, "low": 0.01944, "close": 0.01944, "volume": 56140.34, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 0.01952, "high": 0.01952, "low": 0.01927, "close": 0.01927, "volume": 13749.33, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 0.01953, "high": 0.01964, "low": 0.01953, "close": 0.01958, "volume": 5712.39, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 0.01967, "high": 0.01974, "low": 0.01958, "close": 0.01974, "volume": 5965.09, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 0.0198, "high": 0.01981, "low": 0.0197, "close": 0.01981, "volume": 2584.54, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 0.01971, "high": 0.01985, "low": 0.01946, "close": 0.01974, "volume": 289680.15, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 0.01969, "high": 0.01979, "low": 0.01967, "close": 0.01979, "volume": 11995.72, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 414.42, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 0.01961, "high": 0.0198, "low": 0.01956, "close": 0.0198, "volume": 45959.38, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 0.0198, "high": 0.01995, "low": 0.0197, "close": 0.01995, "volume": 74099.1, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 0.01988, "high": 0.02, "low": 0.01971, "close": 0.01996, "volume": 21135.58, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 22250.71, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 0.01978, "high": 0.01978, "low": 0.01966, "close": 0.01966, "volume": 8607.5, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 0.01969, "high": 0.01987, "low": 0.01969, "close": 0.01987, "volume": 74241.86, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 0.01978, "high": 0.01978, "low": 0.01968, "close": 0.01968, "volume": 42739.05, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 5934.43, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 8562.84, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 0.01973, "high": 0.01981, "low": 0.01973, "close": 0.01979, "volume": 7053.84, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 0.01969, "high": 0.01995, "low": 0.01969, "close": 0.01995, "volume": 6630.36, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 0.01974, "high": 0.01974, "low": 0.01961, "close": 0.01961, "volume": 177637.95, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 5934.0, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 0.01959, "high": 0.01961, "low": 0.01938, "close": 0.01938, "volume": 113136.34, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 0.01939, "high": 0.01943, "low": 0.01934, "close": 0.01943, "volume": 14492.67, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 0.01932, "high": 0.01936, "low": 0.01932, "close": 0.01935, "volume": 21755.19, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 0.01949, "high": 0.01949, "low": 0.01931, "close": 0.01938, "volume": 26382.52, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 0.01936, "high": 0.01943, "low": 0.01935, "close": 0.01935, "volume": 45279.47, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 0.01931, "high": 0.01931, "low": 0.01911, "close": 0.01912, "volume": 433561.01, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 0.01916, "high": 0.0194, "low": 0.0191, "close": 0.0194, "volume": 48289.71, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 2726.0, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 0.01935, "high": 0.01953, "low": 0.01935, "close": 0.01944, "volume": 26776.49, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 0.01944, "high": 0.01944, "low": 0.01931, "close": 0.01933, "volume": 82773.16, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 0.01932, "high": 0.01932, "low": 0.01921, "close": 0.01926, "volume": 432123.29, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 3600.0, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 0.01936, "high": 0.01947, "low": 0.01927, "close": 0.01935, "volume": 675977.4, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 0.01943, "high": 0.01953, "low": 0.01943, "close": 0.01953, "volume": 11401.78, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 0.01944, "high": 0.0196, "low": 0.01943, "close": 0.01955, "volume": 16731.95, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1694.0, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 0.01961, "high": 0.01961, "low": 0.01955, "close": 0.01955, "volume": 6994.44, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 0.01947, "high": 0.01947, "low": 0.01944, "close": 0.01945, "volume": 92790.2, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 0.01955, "high": 0.01957, "low": 0.01942, "close": 0.01957, "volume": 8555.71, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 0.0196, "high": 0.01961, "low": 0.01941, "close": 0.01948, "volume": 48651.89, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 0.01967, "high": 0.01972, "low": 0.01938, "close": 0.01938, "volume": 4243.01, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 0.01967, "high": 0.02013, "low": 0.01962, "close": 0.02013, "volume": 33884.78, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 0.01995, "high": 0.02009, "low": 0.01992, "close": 0.01996, "volume": 26873.19, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 0.02003, "high": 0.02026, "low": 0.02003, "close": 0.02018, "volume": 69725.17, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 0.0203, "high": 0.02031, "low": 0.02003, "close": 0.0202, "volume": 244233.12, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 0.02024, "high": 0.02024, "low": 0.02012, "close": 0.02012, "volume": 92574.55, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 0.02012, "high": 0.02012, "low": 0.01985, "close": 0.01985, "volume": 14988.65, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 0.01988, "high": 0.02007, "low": 0.01988, "close": 0.02003, "volume": 32514.04, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 0.02003, "high": 0.02011, "low": 0.02, "close": 0.0201, "volume": 72841.73, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 0.02003, "high": 0.02018, "low": 0.02003, "close": 0.02018, "volume": 1888.08, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 0.02004, "high": 0.02004, "low": 0.02, "close": 0.02, "volume": 6334.22, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 0.02003, "high": 0.02061, "low": 0.02003, "close": 0.02061, "volume": 19237.74, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 0.02062, "high": 0.02076, "low": 0.02029, "close": 0.02053, "volume": 106375.85, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 0.02068, "high": 0.02108, "low": 0.0205, "close": 0.02108, "volume": 399103.03, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 0.02108, "high": 0.02147, "low": 0.02091, "close": 0.02147, "volume": 415437.87, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 0.02149, "high": 0.02154, "low": 0.02112, "close": 0.02128, "volume": 397038.18, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 0.02131, "high": 0.02159, "low": 0.02111, "close": 0.02159, "volume": 35750.88, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 0.02159, "high": 0.02178, "low": 0.02152, "close": 0.02152, "volume": 204546.64, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 0.02168, "high": 0.02171, "low": 0.02141, "close": 0.02141, "volume": 20069.84, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 0.02136, "high": 0.02136, "low": 0.02105, "close": 0.02122, "volume": 48510.27, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 0.02136, "high": 0.02151, "low": 0.02128, "close": 0.0215, "volume": 67751.62, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 0.02141, "high": 0.02147, "low": 0.02141, "close": 0.02147, "volume": 8694.7, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 0.02159, "high": 0.02169, "low": 0.02159, "close": 0.02169, "volume": 5010.81, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 0.02169, "high": 0.02169, "low": 0.02143, "close": 0.02153, "volume": 567602.18, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 0.02156, "high": 0.02156, "low": 0.02143, "close": 0.02144, "volume": 2455588.18, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 0.02148, "high": 0.02148, "low": 0.02121, "close": 0.02121, "volume": 465585.19, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 0.02131, "high": 0.02144, "low": 0.02129, "close": 0.0214, "volume": 66526.86, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 0.02132, "high": 0.02143, "low": 0.02121, "close": 0.02132, "volume": 178934.15, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 0.0213, "high": 0.02142, "low": 0.02128, "close": 0.02137, "volume": 11931.51, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 0.02143, "high": 0.02146, "low": 0.02125, "close": 0.02146, "volume": 68871.75, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 0.0215, "high": 0.02159, "low": 0.0212, "close": 0.02159, "volume": 115141.32, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 0.0214, "high": 0.0215, "low": 0.0214, "close": 0.02149, "volume": 75411.19, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 0.02158, "high": 0.02174, "low": 0.02149, "close": 0.02174, "volume": 71604.02, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 0.02171, "high": 0.02197, "low": 0.02168, "close": 0.02193, "volume": 30336.81, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 0.02186, "high": 0.02186, "low": 0.02172, "close": 0.02174, "volume": 87511.84, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 0.0219, "high": 0.0219, "low": 0.02171, "close": 0.02172, "volume": 169414.76, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 0.0218, "high": 0.0223, "low": 0.0218, "close": 0.02209, "volume": 366052.06, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 0.02209, "high": 0.02233, "low": 0.02205, "close": 0.02227, "volume": 807211.87, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 0.02237, "high": 0.02237, "low": 0.02217, "close": 0.02221, "volume": 86460.51, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 0.02217, "high": 0.02217, "low": 0.02184, "close": 0.02184, "volume": 74210.22, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 0.02191, "high": 0.02191, "low": 0.02179, "close": 0.0218, "volume": 6636.02, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 0.02179, "high": 0.02179, "low": 0.02145, "close": 0.02151, "volume": 86298.9, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 0.02167, "high": 0.02182, "low": 0.02166, "close": 0.0218, "volume": 34610.35, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 0.02182, "high": 0.02182, "low": 0.02161, "close": 0.02161, "volume": 18800.47, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 0.02178, "high": 0.02178, "low": 0.02166, "close": 0.02173, "volume": 21275.14, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 0.02158, "high": 0.02166, "low": 0.02152, "close": 0.02166, "volume": 1620.83, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 0.0217, "high": 0.0217, "low": 0.02167, "close": 0.02167, "volume": 3661.92, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 0.02161, "high": 0.02185, "low": 0.0216, "close": 0.0218, "volume": 38041.62, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 0.02166, "high": 0.02169, "low": 0.02131, "close": 0.02159, "volume": 1087040.01, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 0.02158, "high": 0.02167, "low": 0.02158, "close": 0.02167, "volume": 2202.76, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 0.02137, "high": 0.02191, "low": 0.02128, "close": 0.02191, "volume": 20042.37, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 0.02191, "high": 0.022, "low": 0.02178, "close": 0.022, "volume": 289260.21, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 0.02189, "high": 0.02193, "low": 0.02182, "close": 0.02184, "volume": 82876.73, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 0.02199, "high": 0.02199, "low": 0.02169, "close": 0.02169, "volume": 74866.73, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 0.02185, "high": 0.02187, "low": 0.02171, "close": 0.02171, "volume": 9283.61, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 0.02175, "high": 0.02189, "low": 0.02167, "close": 0.02171, "volume": 30851.01, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 0.02172, "high": 0.02192, "low": 0.02169, "close": 0.02179, "volume": 48138.93, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 0.02177, "high": 0.02177, "low": 0.02158, "close": 0.02158, "volume": 2503.46, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 0.02158, "high": 0.02171, "low": 0.02151, "close": 0.02158, "volume": 60761.35, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 0.02175, "high": 0.022, "low": 0.02175, "close": 0.02194, "volume": 253607.61, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 0.02183, "high": 0.02194, "low": 0.02159, "close": 0.02159, "volume": 46636.71, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 0.0216, "high": 0.0216, "low": 0.02152, "close": 0.02152, "volume": 27765.68, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 0.0215, "high": 0.02158, "low": 0.02146, "close": 0.0215, "volume": 38239.42, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 0.02147, "high": 0.02152, "low": 0.02147, "close": 0.02148, "volume": 14736.3, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 0.02168, "high": 0.02174, "low": 0.02168, "close": 0.02171, "volume": 4774.79, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 0.02172, "high": 0.02174, "low": 0.02134, "close": 0.02159, "volume": 174448.33, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 0.0218, "high": 0.02182, "low": 0.02156, "close": 0.02182, "volume": 10984.35, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 0.02153, "high": 0.02182, "low": 0.02152, "close": 0.02182, "volume": 10080.14, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 0.02182, "high": 0.02195, "low": 0.02168, "close": 0.02195, "volume": 14680.21, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 0.02198, "high": 0.02214, "low": 0.02194, "close": 0.02214, "volume": 20138.68, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 0.02209, "high": 0.02224, "low": 0.02209, "close": 0.02216, "volume": 18394.5, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 0.02216, "high": 0.02225, "low": 0.02167, "close": 0.02218, "volume": 261754.55, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 0.02226, "high": 0.02258, "low": 0.02213, "close": 0.02213, "volume": 37074.58, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 0.0221, "high": 0.0223, "low": 0.02192, "close": 0.02225, "volume": 50066.91, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 0.0221, "high": 0.02232, "low": 0.02183, "close": 0.02187, "volume": 160777.77, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 0.02185, "high": 0.02198, "low": 0.02165, "close": 0.02198, "volume": 99769.74, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 0.02206, "high": 0.02214, "low": 0.02195, "close": 0.02214, "volume": 37455.85, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 0.02216, "high": 0.02234, "low": 0.02212, "close": 0.02222, "volume": 40123.86, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 0.02225, "high": 0.02225, "low": 0.02184, "close": 0.02184, "volume": 48198.28, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 0.02187, "high": 0.02205, "low": 0.02187, "close": 0.02205, "volume": 5784.82, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 0.02211, "high": 0.02228, "low": 0.02193, "close": 0.02228, "volume": 211878.79, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 0.0223, "high": 0.02233, "low": 0.02209, "close": 0.02233, "volume": 40340.65, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 0.02216, "high": 0.0223, "low": 0.02213, "close": 0.0223, "volume": 34281.83, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 0.02207, "high": 0.02217, "low": 0.022, "close": 0.02201, "volume": 24190.59, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 0.02197, "high": 0.02197, "low": 0.02193, "close": 0.02197, "volume": 57357.92, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 0.02205, "high": 0.02215, "low": 0.02198, "close": 0.0221, "volume": 63046.09, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 0.02205, "high": 0.02222, "low": 0.02204, "close": 0.0221, "volume": 16737.31, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 0.0223, "high": 0.02257, "low": 0.0223, "close": 0.02257, "volume": 27666.42, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 0.02259, "high": 0.02268, "low": 0.02243, "close": 0.02249, "volume": 17979.59, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 0.02243, "high": 0.02246, "low": 0.02243, "close": 0.02246, "volume": 2660.55, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 0.02246, "high": 0.02271, "low": 0.02246, "close": 0.02271, "volume": 28266.52, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 0.02253, "high": 0.02253, "low": 0.02247, "close": 0.02247, "volume": 11544.68, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 0.02238, "high": 0.02259, "low": 0.02238, "close": 0.02259, "volume": 4399.74, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 0.02245, "high": 0.02247, "low": 0.02245, "close": 0.02247, "volume": 3695.0, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 0.0227, "high": 0.02272, "low": 0.02246, "close": 0.02246, "volume": 3248.78, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 0.02237, "high": 0.02247, "low": 0.02237, "close": 0.02242, "volume": 29959.59, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 0.0224, "high": 0.0224, "low": 0.02221, "close": 0.02221, "volume": 21579.54, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 0.02224, "high": 0.02238, "low": 0.02221, "close": 0.0223, "volume": 81641.01, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 0.02228, "high": 0.02228, "low": 0.02221, "close": 0.02225, "volume": 249393.96, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 0.0222, "high": 0.02222, "low": 0.02196, "close": 0.02222, "volume": 146896.45, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 0.02203, "high": 0.02228, "low": 0.02203, "close": 0.02228, "volume": 385352.85, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 0.0223, "high": 0.02238, "low": 0.02217, "close": 0.02227, "volume": 951855.43, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 0.0224, "high": 0.02242, "low": 0.0222, "close": 0.02242, "volume": 51438.0, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 0.02246, "high": 0.02254, "low": 0.02234, "close": 0.02236, "volume": 119092.15, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 0.02236, "high": 0.02293, "low": 0.02234, "close": 0.02293, "volume": 140701.56, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 0.02294, "high": 0.02322, "low": 0.02273, "close": 0.02299, "volume": 132733.32, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 0.02322, "high": 0.02323, "low": 0.02291, "close": 0.02292, "volume": 372893.96, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 0.02295, "high": 0.023, "low": 0.02256, "close": 0.023, "volume": 37316.74, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 0.02278, "high": 0.02317, "low": 0.02268, "close": 0.02309, "volume": 112377.15, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 0.02298, "high": 0.02344, "low": 0.02274, "close": 0.02344, "volume": 319985.07, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 0.02349, "high": 0.02413, "low": 0.02344, "close": 0.02402, "volume": 69843.89, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 0.02401, "high": 0.0264, "low": 0.02396, "close": 0.02545, "volume": 588309.47, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 0.02516, "high": 0.02516, "low": 0.02466, "close": 0.02482, "volume": 109122.04, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 0.02478, "high": 0.02508, "low": 0.02473, "close": 0.02505, "volume": 77648.13, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 0.02509, "high": 0.02579, "low": 0.02509, "close": 0.02533, "volume": 93162.27, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 0.02541, "high": 0.02552, "low": 0.02526, "close": 0.02526, "volume": 55886.18, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 0.02538, "high": 0.02568, "low": 0.0252, "close": 0.02568, "volume": 65611.91, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 0.0257, "high": 0.02578, "low": 0.02545, "close": 0.02578, "volume": 137173.92, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 0.0258, "high": 0.0259, "low": 0.02519, "close": 0.02523, "volume": 493989.74, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 0.02553, "high": 0.02591, "low": 0.02553, "close": 0.02587, "volume": 433257.45, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 0.02562, "high": 0.02605, "low": 0.02516, "close": 0.02553, "volume": 45684.64, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 0.02533, "high": 0.02589, "low": 0.02531, "close": 0.02587, "volume": 1096678.81, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 0.02583, "high": 0.02604, "low": 0.02547, "close": 0.02596, "volume": 536869.42, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 0.02589, "high": 0.02642, "low": 0.02582, "close": 0.02619, "volume": 869407.58, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 0.02616, "high": 0.0265, "low": 0.02616, "close": 0.02625, "volume": 1661099.69, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 0.02616, "high": 0.02637, "low": 0.02553, "close": 0.0256, "volume": 585309.1, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 0.02585, "high": 0.02585, "low": 0.024, "close": 0.02489, "volume": 379631.2, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 0.02486, "high": 0.02518, "low": 0.02422, "close": 0.02498, "volume": 154974.67, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 0.02497, "high": 0.02543, "low": 0.02483, "close": 0.02517, "volume": 332845.98, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 0.02526, "high": 0.02528, "low": 0.02512, "close": 0.02521, "volume": 36857.06, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 0.02533, "high": 0.02562, "low": 0.02521, "close": 0.02555, "volume": 74325.41, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 0.02551, "high": 0.02585, "low": 0.02549, "close": 0.02565, "volume": 36173.24, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 0.02571, "high": 0.02616, "low": 0.02568, "close": 0.02607, "volume": 463153.29, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 0.02599, "high": 0.02608, "low": 0.02574, "close": 0.02608, "volume": 90468.12, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 0.02601, "high": 0.02602, "low": 0.0258, "close": 0.0258, "volume": 119991.84, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 0.026, "high": 0.026, "low": 0.02489, "close": 0.02491, "volume": 419546.1, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 0.02517, "high": 0.02592, "low": 0.02516, "close": 0.0258, "volume": 54464.1, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 0.02576, "high": 0.02581, "low": 0.02532, "close": 0.02565, "volume": 66296.81, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 0.02564, "high": 0.02588, "low": 0.0256, "close": 0.02588, "volume": 132879.44, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 0.02583, "high": 0.02596, "low": 0.02546, "close": 0.02565, "volume": 58262.53, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 0.02595, "high": 0.02608, "low": 0.02462, "close": 0.02601, "volume": 181776.53, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 0.02605, "high": 0.02695, "low": 0.02597, "close": 0.02656, "volume": 192732.24, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 0.02659, "high": 0.02717, "low": 0.02632, "close": 0.02716, "volume": 113802.99, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 0.02717, "high": 0.02718, "low": 0.0263, "close": 0.0263, "volume": 174827.92, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 0.02635, "high": 0.02635, "low": 0.02561, "close": 0.02631, "volume": 94587.15, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 0.02636, "high": 0.02666, "low": 0.02607, "close": 0.02615, "volume": 520618.1, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 0.02625, "high": 0.02656, "low": 0.02622, "close": 0.02638, "volume": 1013787.56, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 0.02639, "high": 0.02673, "low": 0.02639, "close": 0.02659, "volume": 60024.5, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 0.02658, "high": 0.02677, "low": 0.02639, "close": 0.02673, "volume": 185194.28, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 0.02658, "high": 0.02679, "low": 0.02617, "close": 0.02661, "volume": 525705.13, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 0.02661, "high": 0.02714, "low": 0.0263, "close": 0.02684, "volume": 2797990.67, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 0.02681, "high": 0.02738, "low": 0.02672, "close": 0.02708, "volume": 1142735.91, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 0.02711, "high": 0.02816, "low": 0.02679, "close": 0.02773, "volume": 281730.92, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 0.02793, "high": 0.02838, "low": 0.02769, "close": 0.02838, "volume": 139287.53, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 0.02844, "high": 0.0285, "low": 0.02705, "close": 0.0282, "volume": 1122706.95, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 0.02793, "high": 0.02841, "low": 0.02776, "close": 0.02807, "volume": 694657.07, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 0.0281, "high": 0.02837, "low": 0.02763, "close": 0.02784, "volume": 768160.78, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 0.02765, "high": 0.02808, "low": 0.02763, "close": 0.02808, "volume": 554676.24, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 0.02807, "high": 0.02823, "low": 0.02781, "close": 0.02788, "volume": 595158.55, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 0.02778, "high": 0.02823, "low": 0.025, "close": 0.02764, "volume": 1330629.74, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 0.02768, "high": 0.0285, "low": 0.0273, "close": 0.02815, "volume": 164800.08, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 0.02852, "high": 0.02902, "low": 0.02835, "close": 0.02902, "volume": 111398.93, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 0.02902, "high": 0.0298, "low": 0.02892, "close": 0.0298, "volume": 97909.77, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 0.02978, "high": 0.02978, "low": 0.02776, "close": 0.02776, "volume": 150941.28, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 0.02795, "high": 0.02805, "low": 0.02616, "close": 0.02706, "volume": 110054.75, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 0.02716, "high": 0.02738, "low": 0.02686, "close": 0.02689, "volume": 97387.55, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 0.02695, "high": 0.02727, "low": 0.02626, "close": 0.02666, "volume": 202393.79, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 0.02636, "high": 0.02656, "low": 0.02569, "close": 0.02631, "volume": 1004834.67, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 0.02636, "high": 0.02656, "low": 0.02586, "close": 0.02656, "volume": 155265.57, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 0.02629, "high": 0.0265, "low": 0.02606, "close": 0.02606, "volume": 145581.2, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 0.02602, "high": 0.02629, "low": 0.02564, "close": 0.02592, "volume": 1495211.49, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 0.02613, "high": 0.02636, "low": 0.02576, "close": 0.0261, "volume": 130981.75, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 0.02612, "high": 0.02666, "low": 0.02611, "close": 0.02658, "volume": 208051.63, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 0.02673, "high": 0.02688, "low": 0.02664, "close": 0.0267, "volume": 95919.78, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 0.0268, "high": 0.02698, "low": 0.02652, "close": 0.02698, "volume": 46071.32, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 0.027, "high": 0.02709, "low": 0.02665, "close": 0.02709, "volume": 235483.73, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 0.02685, "high": 0.02763, "low": 0.02681, "close": 0.02752, "volume": 47621.57, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 0.02746, "high": 0.02746, "low": 0.02711, "close": 0.02711, "volume": 122336.57, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 0.02709, "high": 0.0274, "low": 0.02686, "close": 0.02686, "volume": 54440.79, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 0.02676, "high": 0.02704, "low": 0.02626, "close": 0.02656, "volume": 573359.84, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 0.02659, "high": 0.02673, "low": 0.02593, "close": 0.02629, "volume": 82585.77, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 0.02635, "high": 0.02641, "low": 0.02583, "close": 0.02583, "volume": 311918.92, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 0.02596, "high": 0.02615, "low": 0.02504, "close": 0.02555, "volume": 516687.89, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 0.02562, "high": 0.02562, "low": 0.02498, "close": 0.02498, "volume": 48618.12, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 0.02497, "high": 0.02526, "low": 0.02474, "close": 0.02499, "volume": 60924.68, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 0.02515, "high": 0.0254, "low": 0.02514, "close": 0.0254, "volume": 18320.77, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 0.02507, "high": 0.02526, "low": 0.02498, "close": 0.02498, "volume": 22511.51, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 0.02493, "high": 0.02506, "low": 0.02465, "close": 0.02501, "volume": 87629.33, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 0.02471, "high": 0.02509, "low": 0.02466, "close": 0.02509, "volume": 26875.15, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 0.02513, "high": 0.0254, "low": 0.02485, "close": 0.02517, "volume": 358904.06, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 0.02512, "high": 0.02526, "low": 0.02498, "close": 0.02525, "volume": 72318.44, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 0.02525, "high": 0.02596, "low": 0.02508, "close": 0.02576, "volume": 146481.64, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 0.02566, "high": 0.02673, "low": 0.02549, "close": 0.02653, "volume": 188178.67, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 0.02648, "high": 0.02673, "low": 0.02612, "close": 0.02673, "volume": 3633321.36, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 0.02676, "high": 0.02686, "low": 0.02622, "close": 0.0266, "volume": 178470.76, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 0.02649, "high": 0.02684, "low": 0.02648, "close": 0.02649, "volume": 272169.78, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 0.02653, "high": 0.02696, "low": 0.02548, "close": 0.02658, "volume": 215285.47, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 0.02692, "high": 0.02692, "low": 0.02535, "close": 0.02538, "volume": 552779.62, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 0.02538, "high": 0.02585, "low": 0.02516, "close": 0.02546, "volume": 293102.23, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 0.02546, "high": 0.02548, "low": 0.02489, "close": 0.02518, "volume": 66637.2, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 0.02517, "high": 0.02555, "low": 0.02517, "close": 0.02531, "volume": 4276072.37, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 0.02531, "high": 0.02588, "low": 0.02531, "close": 0.02564, "volume": 115324.27, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 0.02595, "high": 0.02718, "low": 0.02595, "close": 0.02635, "volume": 330099.92, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 0.02632, "high": 0.02656, "low": 0.0261, "close": 0.02656, "volume": 92634.54, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 0.02629, "high": 0.02629, "low": 0.02578, "close": 0.02604, "volume": 131013.45, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 0.02577, "high": 0.02609, "low": 0.02545, "close": 0.02609, "volume": 206097.57, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 0.02591, "high": 0.02626, "low": 0.02549, "close": 0.02626, "volume": 149509.15, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 0.02631, "high": 0.02636, "low": 0.02609, "close": 0.02615, "volume": 2248451.5, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 0.0263, "high": 0.02656, "low": 0.0259, "close": 0.0259, "volume": 38774.68, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 0.02586, "high": 0.02631, "low": 0.02576, "close": 0.02631, "volume": 84244.94, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 0.02634, "high": 0.02644, "low": 0.02617, "close": 0.02619, "volume": 29004.32, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 0.0263, "high": 0.0263, "low": 0.02614, "close": 0.02614, "volume": 44048.73, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 0.02635, "high": 0.02642, "low": 0.02586, "close": 0.02586, "volume": 20532.1, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 0.02577, "high": 0.02577, "low": 0.02535, "close": 0.02539, "volume": 61531.03, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 0.0256, "high": 0.02566, "low": 0.0255, "close": 0.0255, "volume": 1193869.28, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 0.02553, "high": 0.02566, "low": 0.02536, "close": 0.02536, "volume": 35664.37, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 0.02532, "high": 0.02565, "low": 0.0247, "close": 0.0247, "volume": 524087.14, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 0.0247, "high": 0.02491, "low": 0.02438, "close": 0.02463, "volume": 666710.92, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 0.02436, "high": 0.025, "low": 0.02436, "close": 0.025, "volume": 3085327.38, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 0.02495, "high": 0.02495, "low": 0.02462, "close": 0.02483, "volume": 1047434.29, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 0.02476, "high": 0.02502, "low": 0.02476, "close": 0.02477, "volume": 2540031.29, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 0.02479, "high": 0.02505, "low": 0.02477, "close": 0.02498, "volume": 4305969.13, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 0.02499, "high": 0.02499, "low": 0.02463, "close": 0.02463, "volume": 115673.32, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 0.02464, "high": 0.02493, "low": 0.02431, "close": 0.0249, "volume": 334229.38, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 0.02499, "high": 0.02509, "low": 0.0245, "close": 0.02481, "volume": 1634070.93, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 0.02459, "high": 0.02467, "low": 0.02399, "close": 0.02403, "volume": 103883.1, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 0.02401, "high": 0.02435, "low": 0.02399, "close": 0.02399, "volume": 89978.87, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 0.02394, "high": 0.02417, "low": 0.02382, "close": 0.02403, "volume": 109797.87, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 0.02426, "high": 0.02442, "low": 0.02391, "close": 0.02442, "volume": 358337.48, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 0.02434, "high": 0.02435, "low": 0.0241, "close": 0.0241, "volume": 40837.97, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 0.02415, "high": 0.02415, "low": 0.0235, "close": 0.02381, "volume": 41407.48, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 0.02356, "high": 0.02411, "low": 0.02346, "close": 0.02383, "volume": 157971.51, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 0.02417, "high": 0.02454, "low": 0.02389, "close": 0.02454, "volume": 118412.58, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 0.0243, "high": 0.02458, "low": 0.02428, "close": 0.02428, "volume": 95460.94, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 0.02426, "high": 0.02469, "low": 0.024, "close": 0.02469, "volume": 29084.47, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 0.02472, "high": 0.02488, "low": 0.02426, "close": 0.02463, "volume": 70930.8, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 0.02463, "high": 0.02482, "low": 0.02432, "close": 0.02482, "volume": 5296.11, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 0.02454, "high": 0.02488, "low": 0.02454, "close": 0.02488, "volume": 8975.88, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 0.0249, "high": 0.02501, "low": 0.02453, "close": 0.02486, "volume": 18879.25, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 0.0249, "high": 0.02511, "low": 0.02462, "close": 0.02511, "volume": 178302.79, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 0.02485, "high": 0.02485, "low": 0.02444, "close": 0.0245, "volume": 187317.08, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 0.02444, "high": 0.0245, "low": 0.02419, "close": 0.02441, "volume": 142197.13, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 0.02428, "high": 0.02482, "low": 0.02428, "close": 0.02453, "volume": 111581.03, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 0.02481, "high": 0.02505, "low": 0.02473, "close": 0.02503, "volume": 96334.89, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 0.02508, "high": 0.02514, "low": 0.02477, "close": 0.02484, "volume": 54640.05, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 0.02514, "high": 0.02565, "low": 0.02471, "close": 0.02565, "volume": 202795.89, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 0.02563, "high": 0.02616, "low": 0.02546, "close": 0.02612, "volume": 1374106.29, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 0.02595, "high": 0.02632, "low": 0.0259, "close": 0.02614, "volume": 322881.24, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 0.02631, "high": 0.02631, "low": 0.02607, "close": 0.02615, "volume": 406973.69, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 0.02616, "high": 0.02632, "low": 0.0259, "close": 0.02632, "volume": 338476.09, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 0.02631, "high": 0.02721, "low": 0.02629, "close": 0.02672, "volume": 1440823.76, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 0.0265, "high": 0.0266, "low": 0.02643, "close": 0.02651, "volume": 2749910.45, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 0.02656, "high": 0.0272, "low": 0.02642, "close": 0.02694, "volume": 188384.68, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 0.02699, "high": 0.02757, "low": 0.02693, "close": 0.02749, "volume": 304405.34, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 0.02736, "high": 0.02751, "low": 0.02705, "close": 0.0272, "volume": 175059.74, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 0.0274, "high": 0.0274, "low": 0.02709, "close": 0.02718, "volume": 79450.13, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 0.02719, "high": 0.02719, "low": 0.02663, "close": 0.02664, "volume": 108741.54, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 0.0266, "high": 0.02706, "low": 0.02659, "close": 0.02706, "volume": 29323.33, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 0.02716, "high": 0.02719, "low": 0.02716, "close": 0.02719, "volume": 695.18, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 0.02727, "high": 0.02775, "low": 0.02727, "close": 0.0275, "volume": 786563.51, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 0.02775, "high": 0.02873, "low": 0.02775, "close": 0.02845, "volume": 43984.57, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 0.0284, "high": 0.02897, "low": 0.02812, "close": 0.02857, "volume": 1160766.04, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 0.02852, "high": 0.02852, "low": 0.0281, "close": 0.02846, "volume": 543253.86, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 0.0281, "high": 0.0289, "low": 0.0281, "close": 0.02871, "volume": 99730.4, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 0.02875, "high": 0.02991, "low": 0.02875, "close": 0.02947, "volume": 648118.27, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 0.02953, "high": 0.02993, "low": 0.02839, "close": 0.02839, "volume": 844354.49, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 0.02839, "high": 0.02905, "low": 0.02824, "close": 0.02856, "volume": 109121.29, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 0.0292, "high": 0.03016, "low": 0.02877, "close": 0.03016, "volume": 341973.18, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 0.03016, "high": 0.0316, "low": 0.02967, "close": 0.03059, "volume": 1401759.61, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 0.03054, "high": 0.03088, "low": 0.03032, "close": 0.0304, "volume": 216039.76, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 0.03081, "high": 0.03088, "low": 0.03, "close": 0.03059, "volume": 1587357.41, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 0.03059, "high": 0.0314, "low": 0.03038, "close": 0.03139, "volume": 1172569.81, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 0.03127, "high": 0.03303, "low": 0.03033, "close": 0.0309, "volume": 4483510.41, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 0.0309, "high": 0.03139, "low": 0.0309, "close": 0.03131, "volume": 1366349.5, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 0.03161, "high": 0.03307, "low": 0.03081, "close": 0.03081, "volume": 2749333.65, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 0.03121, "high": 0.03121, "low": 0.02969, "close": 0.03, "volume": 1281146.51, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 0.02975, "high": 0.02985, "low": 0.02911, "close": 0.0292, "volume": 4123742.39, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 0.02921, "high": 0.03, "low": 0.02914, "close": 0.02967, "volume": 77341.69, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 0.03016, "high": 0.03043, "low": 0.02996, "close": 0.03017, "volume": 767340.51, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 0.03046, "high": 0.03046, "low": 0.03, "close": 0.03, "volume": 200382.84, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 0.02995, "high": 0.03034, "low": 0.02969, "close": 0.03021, "volume": 101828.48, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 0.03017, "high": 0.03019, "low": 0.02987, "close": 0.02987, "volume": 123790.46, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 0.02976, "high": 0.03012, "low": 0.0296, "close": 0.02992, "volume": 752360.01, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 0.03016, "high": 0.03016, "low": 0.0298, "close": 0.02986, "volume": 35787.62, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 0.0298, "high": 0.03012, "low": 0.02935, "close": 0.02935, "volume": 123210.88, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 0.02941, "high": 0.02951, "low": 0.02907, "close": 0.02916, "volume": 14315.98, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 0.02926, "high": 0.0293, "low": 0.02902, "close": 0.02904, "volume": 13585.92, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 0.02949, "high": 0.02949, "low": 0.0291, "close": 0.0291, "volume": 22277.51, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 0.0, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 0.02899, "high": 0.029, "low": 0.02879, "close": 0.02879, "volume": 112828.44, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 0.02883, "high": 0.02899, "low": 0.02876, "close": 0.02899, "volume": 887745.87, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 0.02893, "high": 0.02932, "low": 0.02882, "close": 0.02932, "volume": 23306.65, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 0.02918, "high": 0.02918, "low": 0.02853, "close": 0.02853, "volume": 8586.12, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 0.02852, "high": 0.0288, "low": 0.0284, "close": 0.02841, "volume": 119509.69, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 0.02873, "high": 0.02888, "low": 0.0284, "close": 0.02841, "volume": 25348.61, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 0.02839, "high": 0.02844, "low": 0.02828, "close": 0.02828, "volume": 50938.31, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 0.02824, "high": 0.02844, "low": 0.02815, "close": 0.02823, "volume": 263067.09, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 0.02814, "high": 0.0287, "low": 0.02814, "close": 0.02864, "volume": 18176.13, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 0.02873, "high": 0.02897, "low": 0.02865, "close": 0.02873, "volume": 175453.6, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 0.02874, "high": 0.02946, "low": 0.02739, "close": 0.02901, "volume": 384656.44, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 0.02899, "high": 0.03036, "low": 0.02899, "close": 0.03035, "volume": 1368357.5, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 0.03029, "high": 0.0311, "low": 0.02997, "close": 0.03097, "volume": 1525103.97, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 0.03113, "high": 0.03128, "low": 0.03054, "close": 0.03076, "volume": 1768929.04, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 0.03106, "high": 0.03144, "low": 0.03094, "close": 0.03134, "volume": 105763.52, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 0.03138, "high": 0.03304, "low": 0.03138, "close": 0.03275, "volume": 278139.11, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 0.03293, "high": 0.03348, "low": 0.03178, "close": 0.03185, "volume": 118635.4, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 0.03236, "high": 0.03293, "low": 0.03178, "close": 0.03241, "volume": 82604.88, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 0.03234, "high": 0.03234, "low": 0.03162, "close": 0.03162, "volume": 131226.36, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 0.03159, "high": 0.0318, "low": 0.0313, "close": 0.0318, "volume": 13565.18, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 0.0316, "high": 0.0316, "low": 0.03083, "close": 0.03088, "volume": 48860.3, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 0.0312, "high": 0.03139, "low": 0.03072, "close": 0.03128, "volume": 12597.03, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 0.0309, "high": 0.0309, "low": 0.03042, "close": 0.03042, "volume": 598812.55, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 0.03053, "high": 0.03135, "low": 0.03053, "close": 0.03131, "volume": 30611.89, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 0.03139, "high": 0.03238, "low": 0.03125, "close": 0.03212, "volume": 1305649.45, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 0.03227, "high": 0.0332, "low": 0.0321, "close": 0.03258, "volume": 1310473.56, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 0.03266, "high": 0.03401, "low": 0.03234, "close": 0.03252, "volume": 1400227.56, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 0.03255, "high": 0.03268, "low": 0.03205, "close": 0.03222, "volume": 81060.61, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 0.03222, "high": 0.03222, "low": 0.03143, "close": 0.03175, "volume": 795996.45, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 0.03191, "high": 0.03209, "low": 0.03155, "close": 0.03155, "volume": 38670.67, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 0.03198, "high": 0.03225, "low": 0.03171, "close": 0.03225, "volume": 90218.79, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 0.032, "high": 0.0327, "low": 0.032, "close": 0.0327, "volume": 706996.25, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 0.0327, "high": 0.0327, "low": 0.03216, "close": 0.03225, "volume": 92259.34, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 0.03228, "high": 0.03267, "low": 0.03183, "close": 0.03249, "volume": 217441.84, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 0.03243, "high": 0.03385, "low": 0.03243, "close": 0.03309, "volume": 898037.33, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 0.03293, "high": 0.03293, "low": 0.03246, "close": 0.03256, "volume": 97365.55, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 0.03278, "high": 0.03313, "low": 0.03246, "close": 0.0328, "volume": 140677.62, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 0.03292, "high": 0.03298, "low": 0.03152, "close": 0.032, "volume": 220501.4, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 0.0324, "high": 0.03284, "low": 0.03235, "close": 0.03248, "volume": 720676.61, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 0.03247, "high": 0.0329, "low": 0.03234, "close": 0.03281, "volume": 25831.22, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 0.03293, "high": 0.03293, "low": 0.03237, "close": 0.03237, "volume": 47828.54, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 0.03225, "high": 0.03225, "low": 0.03198, "close": 0.03211, "volume": 46938.28, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 0.0319, "high": 0.0319, "low": 0.0314, "close": 0.03177, "volume": 38579.45, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 0.03177, "high": 0.03215, "low": 0.03177, "close": 0.03215, "volume": 110876.43, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 0.03215, "high": 0.03267, "low": 0.03203, "close": 0.0326, "volume": 34067.74, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 0.03271, "high": 0.03397, "low": 0.03245, "close": 0.03343, "volume": 129958.87, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 0.03352, "high": 0.03377, "low": 0.03251, "close": 0.0332, "volume": 338122.93, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 0.03332, "high": 0.03455, "low": 0.03268, "close": 0.03273, "volume": 388281.68, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 0.03265, "high": 0.0333, "low": 0.03262, "close": 0.03317, "volume": 67981.12, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 0.03318, "high": 0.03427, "low": 0.03318, "close": 0.03337, "volume": 92969.1, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 0.03328, "high": 0.03397, "low": 0.0332, "close": 0.03355, "volume": 146846.48, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 0.03355, "high": 0.034, "low": 0.03302, "close": 0.03322, "volume": 50015.87, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 0.03322, "high": 0.0337, "low": 0.03296, "close": 0.03357, "volume": 165978.45, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 0.03309, "high": 0.03403, "low": 0.03294, "close": 0.03294, "volume": 444493.81, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 0.03295, "high": 0.03353, "low": 0.0325, "close": 0.03329, "volume": 51343.45, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 0.03343, "high": 0.03343, "low": 0.03272, "close": 0.0328, "volume": 41528.89, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 0.03314, "high": 0.03376, "low": 0.03314, "close": 0.03376, "volume": 152172.72, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 0.03329, "high": 0.03437, "low": 0.03302, "close": 0.0331, "volume": 218716.42, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 0.03302, "high": 0.03322, "low": 0.03261, "close": 0.03277, "volume": 773428.38, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 0.03277, "high": 0.033, "low": 0.03225, "close": 0.03225, "volume": 779292.51, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 0.03225, "high": 0.03235, "low": 0.03165, "close": 0.03235, "volume": 174166.11, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 0.03207, "high": 0.03256, "low": 0.03191, "close": 0.03256, "volume": 344156.02, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 0.03244, "high": 0.03316, "low": 0.0321, "close": 0.03316, "volume": 411837.03, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 0.03306, "high": 0.03306, "low": 0.0323, "close": 0.03246, "volume": 130977.88, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 0.03235, "high": 0.03252, "low": 0.0322, "close": 0.03225, "volume": 35840.45, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 0.03219, "high": 0.03225, "low": 0.03217, "close": 0.03225, "volume": 4937.48, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 0.0323, "high": 0.03245, "low": 0.03222, "close": 0.03245, "volume": 39120.49, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 0.03244, "high": 0.0325, "low": 0.03222, "close": 0.0325, "volume": 33578.92, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 0.03216, "high": 0.03234, "low": 0.03207, "close": 0.03234, "volume": 983959.0, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 0.03201, "high": 0.03202, "low": 0.03163, "close": 0.03163, "volume": 77883.54, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 0.03181, "high": 0.0324, "low": 0.03163, "close": 0.03219, "volume": 94965.6, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 0.03219, "high": 0.03274, "low": 0.03203, "close": 0.03262, "volume": 87589.36, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 0.03252, "high": 0.03254, "low": 0.03225, "close": 0.03239, "volume": 131708.46, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 0.03233, "high": 0.03234, "low": 0.03165, "close": 0.03182, "volume": 165604.51, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 0.03164, "high": 0.03179, "low": 0.0314, "close": 0.0314, "volume": 155448.86, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 0.03141, "high": 0.03141, "low": 0.03108, "close": 0.03121, "volume": 177467.46, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 0.03121, "high": 0.03123, "low": 0.03088, "close": 0.03118, "volume": 445163.01, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 0.0311, "high": 0.03178, "low": 0.03103, "close": 0.03155, "volume": 154637.34, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 0.03165, "high": 0.03176, "low": 0.03127, "close": 0.03146, "volume": 54715.5, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 0.03166, "high": 0.03191, "low": 0.03137, "close": 0.03164, "volume": 223545.46, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 0.03158, "high": 0.03189, "low": 0.03123, "close": 0.03123, "volume": 409106.74, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 0.03186, "high": 0.03201, "low": 0.03124, "close": 0.03179, "volume": 122175.06, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 0.03164, "high": 0.03181, "low": 0.03141, "close": 0.0315, "volume": 72926.46, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 0.03164, "high": 0.03167, "low": 0.03071, "close": 0.03109, "volume": 646500.92, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 0.03109, "high": 0.03195, "low": 0.03108, "close": 0.03173, "volume": 317828.8, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 0.03172, "high": 0.0324, "low": 0.0314, "close": 0.0324, "volume": 72161.53, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 0.0318, "high": 0.03283, "low": 0.0318, "close": 0.03207, "volume": 134594.99, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 0.03199, "high": 0.03225, "low": 0.03177, "close": 0.03177, "volume": 268226.21, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 0.03207, "high": 0.0323, "low": 0.03186, "close": 0.03212, "volume": 41374.25, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 0.03235, "high": 0.03235, "low": 0.032, "close": 0.032, "volume": 9621.34, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 0.03196, "high": 0.03196, "low": 0.03125, "close": 0.03125, "volume": 59853.73, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 0.03125, "high": 0.03149, "low": 0.03044, "close": 0.03128, "volume": 544613.19, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 0.03132, "high": 0.03215, "low": 0.03105, "close": 0.03215, "volume": 44716.85, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 0.03206, "high": 0.03399, "low": 0.03169, "close": 0.03342, "volume": 164130.08, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 0.03343, "high": 0.03367, "low": 0.0332, "close": 0.0332, "volume": 34934.14, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 0.03317, "high": 0.03339, "low": 0.03214, "close": 0.0322, "volume": 152625.39, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 0.03221, "high": 0.03227, "low": 0.03152, "close": 0.03166, "volume": 102759.62, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 0.03202, "high": 0.03222, "low": 0.03165, "close": 0.03165, "volume": 479476.25, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 0.03164, "high": 0.03194, "low": 0.03151, "close": 0.0318, "volume": 191408.37, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 0.03199, "high": 0.03214, "low": 0.03161, "close": 0.03177, "volume": 141977.48, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 0.03215, "high": 0.03223, "low": 0.03182, "close": 0.03194, "volume": 77537.18, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 0.03196, "high": 0.03209, "low": 0.03178, "close": 0.03178, "volume": 36436.14, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 0.03177, "high": 0.03204, "low": 0.03168, "close": 0.03182, "volume": 130538.42, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 0.03179, "high": 0.03222, "low": 0.0316, "close": 0.03222, "volume": 204556.21, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 0.03225, "high": 0.03225, "low": 0.03191, "close": 0.03193, "volume": 40308.39, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 0.03218, "high": 0.03222, "low": 0.03152, "close": 0.0316, "volume": 121913.41, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 0.03151, "high": 0.03193, "low": 0.03143, "close": 0.03174, "volume": 349233.14, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 0.0318, "high": 0.03231, "low": 0.03143, "close": 0.03186, "volume": 744964.06, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 0.03175, "high": 0.03223, "low": 0.03123, "close": 0.03223, "volume": 559641.89, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 0.03226, "high": 0.03281, "low": 0.03223, "close": 0.03242, "volume": 242587.58, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 0.03249, "high": 0.03288, "low": 0.03241, "close": 0.03241, "volume": 132665.3, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 0.03275, "high": 0.03292, "low": 0.03241, "close": 0.03266, "volume": 314293.51, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 0.0325, "high": 0.03298, "low": 0.03249, "close": 0.03249, "volume": 151797.6, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 0.03248, "high": 0.03282, "low": 0.03245, "close": 0.03264, "volume": 35286.65, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 0.03271, "high": 0.03272, "low": 0.03243, "close": 0.03251, "volume": 60262.85, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 0.0326, "high": 0.0328, "low": 0.03232, "close": 0.03232, "volume": 443204.46, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 0.03223, "high": 0.03319, "low": 0.03212, "close": 0.03319, "volume": 127627.2, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 0.0328, "high": 0.03353, "low": 0.0328, "close": 0.0334, "volume": 1056247.84, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 0.03334, "high": 0.03335, "low": 0.03187, "close": 0.032, "volume": 677908.14, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 0.03218, "high": 0.03237, "low": 0.03184, "close": 0.03192, "volume": 286937.65, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 0.03191, "high": 0.03317, "low": 0.03191, "close": 0.03283, "volume": 336142.03, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 0.03299, "high": 0.03337, "low": 0.03258, "close": 0.03336, "volume": 836206.19, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 0.03297, "high": 0.03344, "low": 0.03291, "close": 0.03342, "volume": 134632.86, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 0.03342, "high": 0.03397, "low": 0.0328, "close": 0.03335, "volume": 496686.92, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 0.03339, "high": 0.03394, "low": 0.03305, "close": 0.03394, "volume": 164574.29, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 0.03393, "high": 0.03402, "low": 0.03345, "close": 0.03368, "volume": 416762.29, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 0.03361, "high": 0.0342, "low": 0.03339, "close": 0.03394, "volume": 357358.69, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 0.03394, "high": 0.03488, "low": 0.03382, "close": 0.03488, "volume": 1851605.37, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 0.03493, "high": 0.03593, "low": 0.03493, "close": 0.03557, "volume": 1582877.61, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 0.03557, "high": 0.03791, "low": 0.03529, "close": 0.03791, "volume": 4028664.41, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 0.03791, "high": 0.03944, "low": 0.03779, "close": 0.03845, "volume": 1426434.09, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 0.03881, "high": 0.04004, "low": 0.03806, "close": 0.03863, "volume": 2225107.35, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 0.03872, "high": 0.0406, "low": 0.03814, "close": 0.04049, "volume": 1811090.97, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 0.04004, "high": 0.04004, "low": 0.03806, "close": 0.03919, "volume": 1012788.28, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 0.03887, "high": 0.04169, "low": 0.03887, "close": 0.04076, "volume": 1408100.43, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 0.04098, "high": 0.04431, "low": 0.04015, "close": 0.04302, "volume": 2628666.64, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 0.04311, "high": 0.04575, "low": 0.04247, "close": 0.04541, "volume": 1997050.14, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 0.04557, "high": 0.04705, "low": 0.045, "close": 0.04545, "volume": 2689046.3, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 0.0459, "high": 0.0459, "low": 0.04324, "close": 0.04324, "volume": 2552248.82, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 0.04325, "high": 0.04406, "low": 0.04262, "close": 0.04358, "volume": 413003.66, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 0.04363, "high": 0.04406, "low": 0.04328, "close": 0.04334, "volume": 61360.29, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 0.04379, "high": 0.04398, "low": 0.04238, "close": 0.04238, "volume": 290381.9, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 0.04267, "high": 0.04459, "low": 0.04228, "close": 0.0443, "volume": 188669.61, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 0.04432, "high": 0.0444, "low": 0.04364, "close": 0.04439, "volume": 1248277.9, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 0.04416, "high": 0.04552, "low": 0.04369, "close": 0.04539, "volume": 245443.49, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 0.04512, "high": 0.04656, "low": 0.04123, "close": 0.04328, "volume": 919414.94, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 0.04302, "high": 0.04323, "low": 0.04147, "close": 0.04204, "volume": 1455452.25, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 0.04201, "high": 0.04212, "low": 0.0412, "close": 0.04155, "volume": 360756.38, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 0.04154, "high": 0.04245, "low": 0.04152, "close": 0.04243, "volume": 268683.32, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 0.042, "high": 0.042, "low": 0.04042, "close": 0.04145, "volume": 292982.02, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 0.0414, "high": 0.04218, "low": 0.04112, "close": 0.04218, "volume": 316456.24, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 0.04186, "high": 0.04222, "low": 0.04154, "close": 0.0419, "volume": 145609.18, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 0.04179, "high": 0.04252, "low": 0.04158, "close": 0.04252, "volume": 9771.46, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 0.04225, "high": 0.04406, "low": 0.041, "close": 0.04326, "volume": 535580.29, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 0.04327, "high": 0.04599, "low": 0.04242, "close": 0.04376, "volume": 1703052.52, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 0.04374, "high": 0.04451, "low": 0.04349, "close": 0.04391, "volume": 375003.31, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 0.04422, "high": 0.04477, "low": 0.04335, "close": 0.04335, "volume": 343004.29, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 0.04335, "high": 0.04398, "low": 0.04271, "close": 0.04324, "volume": 565070.89, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 0.04323, "high": 0.04426, "low": 0.04242, "close": 0.04423, "volume": 511782.65, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 0.0442, "high": 0.0442, "low": 0.04288, "close": 0.04288, "volume": 149893.99, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 0.04297, "high": 0.04408, "low": 0.04297, "close": 0.04383, "volume": 24679.74, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 0.04392, "high": 0.04423, "low": 0.04322, "close": 0.04322, "volume": 17781.75, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 0.04353, "high": 0.044, "low": 0.04276, "close": 0.04356, "volume": 67542.36, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 0.04327, "high": 0.04379, "low": 0.04263, "close": 0.04302, "volume": 950437.16, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 0.04276, "high": 0.04276, "low": 0.04132, "close": 0.04132, "volume": 174907.19, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 0.04134, "high": 0.04175, "low": 0.03932, "close": 0.04018, "volume": 810326.78, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 0.04052, "high": 0.04126, "low": 0.04052, "close": 0.04079, "volume": 193277.94, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 0.04076, "high": 0.04076, "low": 0.0399, "close": 0.04034, "volume": 82158.68, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 0.0403, "high": 0.0403, "low": 0.03907, "close": 0.03907, "volume": 1026282.2, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 0.03923, "high": 0.04048, "low": 0.03906, "close": 0.04048, "volume": 210132.46, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 0.04004, "high": 0.04054, "low": 0.03984, "close": 0.04054, "volume": 154914.58, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 0.04054, "high": 0.0425, "low": 0.04008, "close": 0.04226, "volume": 457434.36, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 0.04252, "high": 0.04329, "low": 0.042, "close": 0.04256, "volume": 584496.93, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 0.04254, "high": 0.04359, "low": 0.04246, "close": 0.04341, "volume": 457036.64, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 0.04327, "high": 0.04387, "low": 0.04306, "close": 0.0436, "volume": 513840.73, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 0.04386, "high": 0.044, "low": 0.04339, "close": 0.04358, "volume": 634247.57, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 0.04339, "high": 0.0454, "low": 0.04339, "close": 0.0454, "volume": 399163.98, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 0.04512, "high": 0.04512, "low": 0.04242, "close": 0.04316, "volume": 444970.22, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 0.04322, "high": 0.04322, "low": 0.04204, "close": 0.04274, "volume": 231329.66, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 0.04302, "high": 0.04327, "low": 0.04212, "close": 0.04212, "volume": 60237.57, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 0.04238, "high": 0.04259, "low": 0.04211, "close": 0.04247, "volume": 486724.72, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 0.04239, "high": 0.04311, "low": 0.04239, "close": 0.04296, "volume": 83874.61, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 0.04272, "high": 0.04325, "low": 0.04271, "close": 0.04318, "volume": 26509.54, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 0.04319, "high": 0.04333, "low": 0.04248, "close": 0.0425, "volume": 43257.37, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 0.04253, "high": 0.04284, "low": 0.04253, "close": 0.0426, "volume": 14092.76, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 0.04265, "high": 0.043, "low": 0.04263, "close": 0.043, "volume": 77031.43, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 0.04299, "high": 0.04422, "low": 0.04299, "close": 0.0442, "volume": 89346.92, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 0.044, "high": 0.044, "low": 0.043, "close": 0.04379, "volume": 71687.12, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 0.04362, "high": 0.04379, "low": 0.0429, "close": 0.04321, "volume": 29655.0, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 0.04297, "high": 0.04344, "low": 0.04264, "close": 0.04302, "volume": 1194024.27, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 0.04278, "high": 0.04281, "low": 0.04213, "close": 0.04225, "volume": 103596.62, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 0.04226, "high": 0.04273, "low": 0.04126, "close": 0.04127, "volume": 155136.3, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 0.04154, "high": 0.04266, "low": 0.04082, "close": 0.04259, "volume": 205208.42, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 0.04225, "high": 0.04287, "low": 0.04184, "close": 0.04184, "volume": 49774.02, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 0.04176, "high": 0.04188, "low": 0.04114, "close": 0.04129, "volume": 113380.15, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 0.04127, "high": 0.04179, "low": 0.0375, "close": 0.04127, "volume": 938420.31, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 0.04127, "high": 0.04195, "low": 0.04125, "close": 0.04185, "volume": 352401.86, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 0.0415, "high": 0.04189, "low": 0.0413, "close": 0.0414, "volume": 79204.47, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 0.04127, "high": 0.04175, "low": 0.04064, "close": 0.0412, "volume": 114867.66, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 0.04084, "high": 0.04125, "low": 0.04006, "close": 0.04115, "volume": 293921.44, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 0.04077, "high": 0.04107, "low": 0.04042, "close": 0.04058, "volume": 122328.08, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 0.04042, "high": 0.04125, "low": 0.04021, "close": 0.04052, "volume": 309426.47, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 0.04053, "high": 0.04125, "low": 0.04047, "close": 0.04098, "volume": 148557.77, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 0.04091, "high": 0.04137, "low": 0.04091, "close": 0.04119, "volume": 295803.19, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 0.04131, "high": 0.04131, "low": 0.04063, "close": 0.04109, "volume": 160132.68, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 0.04078, "high": 0.04101, "low": 0.04063, "close": 0.04081, "volume": 94660.4, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 0.04102, "high": 0.04137, "low": 0.04102, "close": 0.04134, "volume": 64161.99, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 0.04139, "high": 0.04139, "low": 0.04085, "close": 0.04085, "volume": 27430.82, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 0.04084, "high": 0.04084, "low": 0.03987, "close": 0.04, "volume": 615656.31, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 0.03984, "high": 0.03984, "low": 0.03895, "close": 0.03895, "volume": 69689.1, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 0.03912, "high": 0.03972, "low": 0.03897, "close": 0.03951, "volume": 3491508.77, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 0.03956, "high": 0.03968, "low": 0.03852, "close": 0.03852, "volume": 76103.67, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 0.03848, "high": 0.03872, "low": 0.0376, "close": 0.03821, "volume": 227899.65, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 0.03831, "high": 0.03888, "low": 0.03804, "close": 0.03804, "volume": 30558.65, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 0.03801, "high": 0.03936, "low": 0.03796, "close": 0.03917, "volume": 84194.83, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 0.03916, "high": 0.04085, "low": 0.03881, "close": 0.04055, "volume": 220329.0, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 0.04052, "high": 0.04073, "low": 0.0397, "close": 0.04021, "volume": 227923.22, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 0.04004, "high": 0.042, "low": 0.0398, "close": 0.04156, "volume": 402413.78, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 0.0415, "high": 0.04179, "low": 0.04105, "close": 0.04126, "volume": 51868.29, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 0.04125, "high": 0.04125, "low": 0.03981, "close": 0.04028, "volume": 112373.78, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 0.04004, "high": 0.04031, "low": 0.0397, "close": 0.04031, "volume": 263760.21, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 0.04052, "high": 0.0412, "low": 0.04016, "close": 0.04085, "volume": 50074.82, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 0.04076, "high": 0.04101, "low": 0.04026, "close": 0.04101, "volume": 95234.43, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 0.04115, "high": 0.04162, "low": 0.04108, "close": 0.0412, "volume": 92258.05, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 0.0411, "high": 0.04151, "low": 0.04083, "close": 0.04151, "volume": 482241.94, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 0.04125, "high": 0.04191, "low": 0.04056, "close": 0.04056, "volume": 27091.61, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 0.04052, "high": 0.04101, "low": 0.04026, "close": 0.04101, "volume": 764519.47, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 0.04084, "high": 0.04103, "low": 0.04029, "close": 0.04056, "volume": 718478.04, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 0.0409, "high": 0.0409, "low": 0.04021, "close": 0.04021, "volume": 3383859.32, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 0.04051, "high": 0.04101, "low": 0.04042, "close": 0.04042, "volume": 100430.29, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 0.04032, "high": 0.04032, "low": 0.03995, "close": 0.04008, "volume": 9358.7, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 0.04046, "high": 0.04107, "low": 0.036, "close": 0.04107, "volume": 1331406.7, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 0.04076, "high": 0.04162, "low": 0.0407, "close": 0.04162, "volume": 292989.14, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 0.04162, "high": 0.04164, "low": 0.04116, "close": 0.04116, "volume": 67846.84, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 0.04116, "high": 0.04196, "low": 0.04077, "close": 0.04196, "volume": 499660.47, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 0.04199, "high": 0.0428, "low": 0.04153, "close": 0.04234, "volume": 564605.92, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 0.04227, "high": 0.04259, "low": 0.04196, "close": 0.042, "volume": 86708.81, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 0.04193, "high": 0.04193, "low": 0.04112, "close": 0.0415, "volume": 46466.21, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 0.04174, "high": 0.04248, "low": 0.04152, "close": 0.04245, "volume": 452708.81, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 0.04228, "high": 0.04279, "low": 0.04213, "close": 0.04229, "volume": 421981.08, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 0.04221, "high": 0.04297, "low": 0.04221, "close": 0.04289, "volume": 122113.17, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 0.04299, "high": 0.04307, "low": 0.04259, "close": 0.04293, "volume": 2362205.42, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 0.04257, "high": 0.04339, "low": 0.04255, "close": 0.04339, "volume": 118076.71, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 0.04341, "high": 0.04353, "low": 0.04304, "close": 0.04326, "volume": 221080.7, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 0.04319, "high": 0.04337, "low": 0.0428, "close": 0.04296, "volume": 85468.68, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 0.04325, "high": 0.0439, "low": 0.04325, "close": 0.04331, "volume": 190241.76, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 0.0433, "high": 0.04332, "low": 0.04278, "close": 0.04309, "volume": 604767.58, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 0.04309, "high": 0.04319, "low": 0.04252, "close": 0.04279, "volume": 149330.23, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 0.04319, "high": 0.04333, "low": 0.0428, "close": 0.04282, "volume": 79747.04, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 0.0428, "high": 0.04293, "low": 0.04242, "close": 0.04243, "volume": 18937.08, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 0.04263, "high": 0.04285, "low": 0.04244, "close": 0.04272, "volume": 475883.48, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 0.04269, "high": 0.04269, "low": 0.04205, "close": 0.04205, "volume": 42567.49, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 0.04218, "high": 0.04218, "low": 0.04152, "close": 0.04187, "volume": 98786.92, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 0.04197, "high": 0.04209, "low": 0.04177, "close": 0.04189, "volume": 188389.14, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 0.04189, "high": 0.04218, "low": 0.04178, "close": 0.04181, "volume": 213899.74, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 0.04177, "high": 0.04177, "low": 0.0415, "close": 0.04165, "volume": 32827.49, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 0.04172, "high": 0.04172, "low": 0.0412, "close": 0.0412, "volume": 8291.41, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 0.04112, "high": 0.04162, "low": 0.04081, "close": 0.04161, "volume": 41992.82, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 0.04138, "high": 0.04138, "low": 0.04097, "close": 0.04097, "volume": 82848.34, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 0.04087, "high": 0.04137, "low": 0.04076, "close": 0.04118, "volume": 94750.05, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 0.0411, "high": 0.04137, "low": 0.04084, "close": 0.04106, "volume": 4681.09, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 0.04108, "high": 0.04135, "low": 0.04086, "close": 0.04086, "volume": 14496.58, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 0.04095, "high": 0.04125, "low": 0.0409, "close": 0.04125, "volume": 128989.8, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 0.04125, "high": 0.04151, "low": 0.04092, "close": 0.04127, "volume": 53804.23, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 0.04125, "high": 0.04125, "low": 0.04048, "close": 0.04048, "volume": 31908.58, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 0.04076, "high": 0.04097, "low": 0.04056, "close": 0.04062, "volume": 29227.24, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 0.0409, "high": 0.04122, "low": 0.04086, "close": 0.04096, "volume": 108686.54, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 0.04108, "high": 0.04151, "low": 0.04098, "close": 0.04151, "volume": 49548.01, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 0.04127, "high": 0.04155, "low": 0.04127, "close": 0.04136, "volume": 31451.79, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 0.04152, "high": 0.04155, "low": 0.04102, "close": 0.04102, "volume": 502971.43, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 0.04141, "high": 0.04175, "low": 0.04132, "close": 0.04152, "volume": 21916.11, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 0.04155, "high": 0.04196, "low": 0.04153, "close": 0.04186, "volume": 36920.72, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 0.042, "high": 0.04212, "low": 0.04175, "close": 0.04193, "volume": 137654.82, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 0.04175, "high": 0.04195, "low": 0.04145, "close": 0.04145, "volume": 218804.59, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 0.04172, "high": 0.04192, "low": 0.04134, "close": 0.04167, "volume": 113466.1, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 0.042, "high": 0.04234, "low": 0.04182, "close": 0.04223, "volume": 57009.14, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 0.04223, "high": 0.04234, "low": 0.04206, "close": 0.04206, "volume": 37869.49, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 0.04204, "high": 0.04204, "low": 0.04154, "close": 0.04169, "volume": 307661.49, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 0.04169, "high": 0.04173, "low": 0.04156, "close": 0.04156, "volume": 35331.71, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 0.04187, "high": 0.04225, "low": 0.04153, "close": 0.04225, "volume": 62582.87, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 0.04225, "high": 0.04227, "low": 0.04146, "close": 0.04146, "volume": 125370.28, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 0.04175, "high": 0.04218, "low": 0.04175, "close": 0.04218, "volume": 8336.68, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 0.04225, "high": 0.04258, "low": 0.04207, "close": 0.04258, "volume": 29714.62, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 0.04232, "high": 0.04326, "low": 0.04231, "close": 0.04326, "volume": 90325.41, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 0.04327, "high": 0.04351, "low": 0.04323, "close": 0.04323, "volume": 37530.8, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 0.04351, "high": 0.0438, "low": 0.04295, "close": 0.04295, "volume": 71335.56, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 0.04291, "high": 0.04339, "low": 0.0429, "close": 0.04311, "volume": 26813.63, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 0.04353, "high": 0.04431, "low": 0.04334, "close": 0.04406, "volume": 166492.28, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 0.04419, "high": 0.04494, "low": 0.04388, "close": 0.04414, "volume": 351036.42, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 0.04415, "high": 0.04425, "low": 0.04366, "close": 0.04417, "volume": 92094.53, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 0.04425, "high": 0.04437, "low": 0.04364, "close": 0.04419, "volume": 225516.2, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 0.0441, "high": 0.04437, "low": 0.04329, "close": 0.04356, "volume": 423748.31, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 0.04359, "high": 0.04409, "low": 0.04333, "close": 0.04409, "volume": 265554.88, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 0.04409, "high": 0.04436, "low": 0.04336, "close": 0.04392, "volume": 1234083.11, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 0.04412, "high": 0.04474, "low": 0.04408, "close": 0.04472, "volume": 130057.9, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 0.04477, "high": 0.04486, "low": 0.04433, "close": 0.04483, "volume": 271111.28, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 0.04472, "high": 0.04545, "low": 0.04435, "close": 0.04545, "volume": 376751.62, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 0.04526, "high": 0.04818, "low": 0.04508, "close": 0.04545, "volume": 4321461.31, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 0.04515, "high": 0.0458, "low": 0.04432, "close": 0.04472, "volume": 1310265.36, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 0.04485, "high": 0.04488, "low": 0.04404, "close": 0.0442, "volume": 704676.77, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 0.0442, "high": 0.04421, "low": 0.04335, "close": 0.04384, "volume": 192974.29, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 0.04387, "high": 0.04436, "low": 0.0438, "close": 0.04413, "volume": 162204.8, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 0.04453, "high": 0.04469, "low": 0.0438, "close": 0.04419, "volume": 535181.34, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 0.04406, "high": 0.04432, "low": 0.04398, "close": 0.04422, "volume": 237954.85, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 0.0444, "high": 0.04507, "low": 0.0444, "close": 0.0448, "volume": 67374.94, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 0.04493, "high": 0.0465, "low": 0.04489, "close": 0.0465, "volume": 383260.65, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 0.04622, "high": 0.04622, "low": 0.04572, "close": 0.04583, "volume": 51729.39, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 0.04599, "high": 0.04602, "low": 0.04486, "close": 0.04486, "volume": 1188101.8, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 0.04512, "high": 0.04569, "low": 0.04487, "close": 0.04569, "volume": 51548.21, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 0.04575, "high": 0.04622, "low": 0.04567, "close": 0.0457, "volume": 79432.63, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 0.04571, "high": 0.04641, "low": 0.04546, "close": 0.04603, "volume": 500717.43, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 0.04642, "high": 0.04691, "low": 0.04627, "close": 0.04634, "volume": 943281.22, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 0.04649, "high": 0.0468, "low": 0.04638, "close": 0.0468, "volume": 266148.22, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 0.04649, "high": 0.04671, "low": 0.04576, "close": 0.04617, "volume": 1228425.15, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 0.04585, "high": 0.0462, "low": 0.04576, "close": 0.0462, "volume": 27334.81, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 0.04617, "high": 0.04629, "low": 0.04577, "close": 0.04591, "volume": 142753.92, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 0.04599, "high": 0.04628, "low": 0.04594, "close": 0.04595, "volume": 588569.59, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 0.04618, "high": 0.04633, "low": 0.04595, "close": 0.04595, "volume": 107828.23, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 0.04596, "high": 0.04619, "low": 0.04595, "close": 0.04595, "volume": 83380.39, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 0.04612, "high": 0.04614, "low": 0.04517, "close": 0.04556, "volume": 529468.7, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 0.04559, "high": 0.04622, "low": 0.04556, "close": 0.0457, "volume": 307871.16, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 0.04622, "high": 0.04635, "low": 0.04486, "close": 0.04486, "volume": 267684.5, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 0.04486, "high": 0.04525, "low": 0.04455, "close": 0.04459, "volume": 333183.41, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 0.04459, "high": 0.04486, "low": 0.04397, "close": 0.04397, "volume": 164235.35, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 0.04398, "high": 0.04474, "low": 0.04395, "close": 0.04474, "volume": 246904.47, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 0.04434, "high": 0.04476, "low": 0.04417, "close": 0.04448, "volume": 197710.89, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 0.04486, "high": 0.04605, "low": 0.04473, "close": 0.04479, "volume": 101588.65, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 0.04479, "high": 0.04501, "low": 0.04476, "close": 0.04476, "volume": 246026.47, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 0.04476, "high": 0.04543, "low": 0.04473, "close": 0.04492, "volume": 114265.81, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 0.04497, "high": 0.04567, "low": 0.04489, "close": 0.04567, "volume": 18798.12, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 0.04562, "high": 0.0464, "low": 0.04549, "close": 0.04621, "volume": 133608.09, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 0.04596, "high": 0.04597, "low": 0.04533, "close": 0.04567, "volume": 70526.18, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 0.04593, "high": 0.04692, "low": 0.04593, "close": 0.04636, "volume": 118255.47, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 0.04636, "high": 0.04688, "low": 0.04626, "close": 0.04626, "volume": 28603.41, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 0.04622, "high": 0.04675, "low": 0.04567, "close": 0.04567, "volume": 1478650.52, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 0.04583, "high": 0.04618, "low": 0.04563, "close": 0.04584, "volume": 356356.83, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 0.04622, "high": 0.04637, "low": 0.04594, "close": 0.04594, "volume": 49946.62, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 0.04595, "high": 0.04619, "low": 0.04575, "close": 0.04575, "volume": 27919.09, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 0.04575, "high": 0.04576, "low": 0.04545, "close": 0.0455, "volume": 331138.27, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 0.0459, "high": 0.0459, "low": 0.04545, "close": 0.04558, "volume": 90878.97, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 0.04567, "high": 0.04594, "low": 0.04553, "close": 0.04557, "volume": 347894.96, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 0.04556, "high": 0.04556, "low": 0.04424, "close": 0.04512, "volume": 446237.29, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 0.04512, "high": 0.04561, "low": 0.04498, "close": 0.04537, "volume": 269601.92, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 0.04531, "high": 0.04605, "low": 0.04521, "close": 0.04605, "volume": 264641.26, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 0.0461, "high": 0.04647, "low": 0.04582, "close": 0.04583, "volume": 597389.46, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 0.04583, "high": 0.04854, "low": 0.04539, "close": 0.04778, "volume": 3667599.3, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 0.04766, "high": 0.05063, "low": 0.04764, "close": 0.05062, "volume": 4127643.6, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 0.05063, "high": 0.052, "low": 0.04899, "close": 0.05024, "volume": 3850456.84, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 0.05037, "high": 0.05193, "low": 0.04992, "close": 0.04992, "volume": 2671374.41, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 0.05031, "high": 0.05182, "low": 0.04909, "close": 0.05182, "volume": 374282.49, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 0.05175, "high": 0.052, "low": 0.04979, "close": 0.0502, "volume": 483054.76, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 0.05035, "high": 0.05087, "low": 0.0497, "close": 0.05052, "volume": 508830.8, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 0.0508, "high": 0.05122, "low": 0.04901, "close": 0.04936, "volume": 216854.37, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 0.04924, "high": 0.04962, "low": 0.04697, "close": 0.04736, "volume": 362665.31, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 0.04734, "high": 0.04826, "low": 0.04692, "close": 0.04784, "volume": 154103.65, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 0.04765, "high": 0.04765, "low": 0.04618, "close": 0.04618, "volume": 552446.77, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 0.04613, "high": 0.04695, "low": 0.04594, "close": 0.04639, "volume": 69578.35, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 0.04648, "high": 0.04766, "low": 0.04634, "close": 0.04676, "volume": 92084.64, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 0.04704, "high": 0.04946, "low": 0.04704, "close": 0.04906, "volume": 2023220.13, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 0.0491, "high": 0.05061, "low": 0.04842, "close": 0.05007, "volume": 466599.16, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 0.04988, "high": 0.0511, "low": 0.04968, "close": 0.0511, "volume": 488200.84, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 0.05104, "high": 0.0517, "low": 0.04982, "close": 0.0507, "volume": 535961.8, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 0.05045, "high": 0.05142, "low": 0.04909, "close": 0.04909, "volume": 1158664.53, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 0.04923, "high": 0.05314, "low": 0.04912, "close": 0.05268, "volume": 2676249.7, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 0.05271, "high": 0.05303, "low": 0.05127, "close": 0.0521, "volume": 1165770.23, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 0.05191, "high": 0.05384, "low": 0.05187, "close": 0.05327, "volume": 377153.5, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 0.0533, "high": 0.056669, "low": 0.05252, "close": 0.05621, "volume": 4030978.68, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 0.05631, "high": 0.05676, "low": 0.05479, "close": 0.05644, "volume": 2665031.21, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 0.05611, "high": 0.058, "low": 0.05578, "close": 0.05758, "volume": 2150583.04, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 0.0577, "high": 0.0635, "low": 0.05571, "close": 0.06191, "volume": 4372298.62, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 0.06167, "high": 0.06233, "low": 0.0595, "close": 0.0595, "volume": 2803085.14, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 0.0595, "high": 0.06198, "low": 0.05947, "close": 0.06193, "volume": 868545.45, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 0.06184, "high": 0.069, "low": 0.06132, "close": 0.069, "volume": 6546853.99, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 0.06877, "high": 0.069, "low": 0.06558, "close": 0.0666, "volume": 3368476.83, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 0.06601, "high": 0.07, "low": 0.06574, "close": 0.06748, "volume": 2760363.11, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 0.06748, "high": 0.06778, "low": 0.06414, "close": 0.06414, "volume": 1493084.88, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 0.06461, "high": 0.06491, "low": 0.06274, "close": 0.0634, "volume": 1087479.11, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 0.06352, "high": 0.06661, "low": 0.06302, "close": 0.06661, "volume": 889993.5, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 0.06629, "high": 0.06775, "low": 0.06547, "close": 0.0668, "volume": 422459.76, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 0.06715, "high": 0.07199, "low": 0.06689, "close": 0.06778, "volume": 1575043.23, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 0.06815, "high": 0.06942, "low": 0.06685, "close": 0.06698, "volume": 295620.51, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 0.06691, "high": 0.06781, "low": 0.06522, "close": 0.06665, "volume": 779561.25, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 0.06661, "high": 0.06833, "low": 0.0615, "close": 0.06249, "volume": 2291167.33, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 0.06249, "high": 0.06374, "low": 0.05826, "close": 0.06104, "volume": 3012065.79, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 0.06128, "high": 0.06323, "low": 0.06109, "close": 0.0623, "volume": 892925.02, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 0.06266, "high": 0.06481, "low": 0.06244, "close": 0.0625, "volume": 184493.89, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 0.06251, "high": 0.06359, "low": 0.06139, "close": 0.06318, "volume": 890133.67, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 0.06302, "high": 0.06336, "low": 0.06244, "close": 0.06251, "volume": 66314.22, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 0.0623, "high": 0.06256, "low": 0.06103, "close": 0.06232, "volume": 313300.44, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 0.06229, "high": 0.0665, "low": 0.06229, "close": 0.06602, "volume": 1838010.32, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 0.066, "high": 0.07009, "low": 0.06523, "close": 0.06931, "volume": 1199961.6, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 0.06941, "high": 0.0715, "low": 0.06691, "close": 0.0703, "volume": 1552055.62, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 0.07071, "high": 0.07871, "low": 0.07071, "close": 0.07796, "volume": 6215798.84, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 0.07751, "high": 0.0778, "low": 0.06909, "close": 0.06909, "volume": 1369448.87, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 0.06909, "high": 0.07145, "low": 0.06891, "close": 0.07086, "volume": 2569243.55, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 0.07086, "high": 0.07175, "low": 0.06999, "close": 0.07132, "volume": 389283.44, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 0.07129, "high": 0.07255, "low": 0.07127, "close": 0.07138, "volume": 697441.96, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 0.07135, "high": 0.07384, "low": 0.07118, "close": 0.07316, "volume": 975374.92, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 0.07319, "high": 0.07487, "low": 0.07205, "close": 0.07205, "volume": 351307.13, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 0.07205, "high": 0.07245, "low": 0.06952, "close": 0.06959, "volume": 292342.21, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 0.06959, "high": 0.07, "low": 0.0695, "close": 0.06966, "volume": 117737.92, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 0.06966, "high": 0.07055, "low": 0.06951, "close": 0.07055, "volume": 111557.33, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 0.07058, "high": 0.07192, "low": 0.07047, "close": 0.07147, "volume": 1780387.13, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 0.07131, "high": 0.07161, "low": 0.07005, "close": 0.0709, "volume": 85116.21, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 0.07073, "high": 0.07119, "low": 0.06993, "close": 0.06993, "volume": 157878.65, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 0.07001, "high": 0.07001, "low": 0.0687, "close": 0.06991, "volume": 307279.68, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 0.07001, "high": 0.07043, "low": 0.068, "close": 0.06858, "volume": 644823.24, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 0.06825, "high": 0.07002, "low": 0.06749, "close": 0.0677, "volume": 6442094.11, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 0.06768, "high": 0.06887, "low": 0.06716, "close": 0.0682, "volume": 332827.8, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 0.06795, "high": 0.0683, "low": 0.06562, "close": 0.06562, "volume": 1159270.84, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 0.06598, "high": 0.06746, "low": 0.0656, "close": 0.06746, "volume": 243797.23, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 0.06754, "high": 0.0709, "low": 0.06714, "close": 0.07005, "volume": 381013.54, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 0.06992, "high": 0.07113, "low": 0.06967, "close": 0.07071, "volume": 498754.89, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 0.0709, "high": 0.07162, "low": 0.06801, "close": 0.06809, "volume": 165516.26, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 0.0681, "high": 0.06947, "low": 0.06776, "close": 0.06944, "volume": 422807.37, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 0.06936, "high": 0.06936, "low": 0.068, "close": 0.06801, "volume": 142620.92, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 0.06802, "high": 0.06849, "low": 0.06636, "close": 0.06797, "volume": 1795215.25, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 0.06797, "high": 0.07049, "low": 0.06768, "close": 0.07049, "volume": 280775.99, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 0.07056, "high": 0.07198, "low": 0.06768, "close": 0.06852, "volume": 1163703.31, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 0.06853, "high": 0.07111, "low": 0.06853, "close": 0.0695, "volume": 786849.67, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 0.0694, "high": 0.07261, "low": 0.06852, "close": 0.0691, "volume": 999158.8, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 0.06863, "high": 0.07106, "low": 0.06812, "close": 0.07015, "volume": 303642.66, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 0.06953, "high": 0.07027, "low": 0.06834, "close": 0.06874, "volume": 179791.62, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 0.06933, "high": 0.07104, "low": 0.06877, "close": 0.07013, "volume": 168753.27, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 0.06995, "high": 0.07129, "low": 0.06953, "close": 0.07113, "volume": 1315472.05, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 0.07071, "high": 0.0718, "low": 0.07041, "close": 0.07137, "volume": 205875.8, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 0.07094, "high": 0.07287, "low": 0.07031, "close": 0.07184, "volume": 378829.21, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 0.07129, "high": 0.07184, "low": 0.07018, "close": 0.07116, "volume": 52849.14, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 0.07119, "high": 0.07386, "low": 0.07081, "close": 0.07217, "volume": 557535.84, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 0.0721, "high": 0.0721, "low": 0.07024, "close": 0.0704, "volume": 263962.77, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 0.07042, "high": 0.07149, "low": 0.07042, "close": 0.07074, "volume": 57418.94, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 0.07055, "high": 0.07123, "low": 0.0698, "close": 0.0698, "volume": 731794.52, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 0.06977, "high": 0.06994, "low": 0.0681, "close": 0.06849, "volume": 453674.14, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 0.06859, "high": 0.06943, "low": 0.0684, "close": 0.069, "volume": 1012569.95, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 0.06873, "high": 0.06935, "low": 0.06841, "close": 0.06899, "volume": 545938.3, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 0.06899, "high": 0.06911, "low": 0.06773, "close": 0.06773, "volume": 516748.0, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 0.06772, "high": 0.06832, "low": 0.06675, "close": 0.067, "volume": 144927.3, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 0.0669, "high": 0.06715, "low": 0.06534, "close": 0.06614, "volume": 417046.16, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 0.06616, "high": 0.06715, "low": 0.0605, "close": 0.06703, "volume": 584886.25, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 0.06703, "high": 0.06743, "low": 0.0628, "close": 0.06455, "volume": 433809.15, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 0.0645, "high": 0.0655, "low": 0.06383, "close": 0.06487, "volume": 676929.69, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 0.06509, "high": 0.0655, "low": 0.06404, "close": 0.0655, "volume": 1658241.01, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 0.06516, "high": 0.0662, "low": 0.06494, "close": 0.06595, "volume": 998005.93, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 0.06595, "high": 0.06618, "low": 0.06475, "close": 0.06579, "volume": 1183332.83, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 0.06579, "high": 0.066, "low": 0.065, "close": 0.0654, "volume": 582157.53, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 0.06562, "high": 0.06632, "low": 0.06548, "close": 0.06632, "volume": 265695.54, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 0.06635, "high": 0.06639, "low": 0.06578, "close": 0.06607, "volume": 104763.31, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 0.06609, "high": 0.0666, "low": 0.06502, "close": 0.06602, "volume": 1460064.97, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 0.06601, "high": 0.06618, "low": 0.06522, "close": 0.06534, "volume": 39869.39, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 0.06552, "high": 0.06596, "low": 0.06533, "close": 0.06533, "volume": 69540.96, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 0.06524, "high": 0.06524, "low": 0.06439, "close": 0.0645, "volume": 374220.79, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 0.0644, "high": 0.06503, "low": 0.06333, "close": 0.06503, "volume": 93352.35, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 0.06506, "high": 0.06526, "low": 0.06436, "close": 0.06436, "volume": 15447.04, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 0.06481, "high": 0.06481, "low": 0.06269, "close": 0.06269, "volume": 255767.2, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 0.06277, "high": 0.06401, "low": 0.06203, "close": 0.06339, "volume": 957873.77, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 0.06363, "high": 0.06457, "low": 0.06353, "close": 0.06441, "volume": 301631.67, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 0.06417, "high": 0.0658, "low": 0.06417, "close": 0.06468, "volume": 870475.72, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 0.06498, "high": 0.06513, "low": 0.06441, "close": 0.0647, "volume": 1413554.82, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 0.0647, "high": 0.06572, "low": 0.06434, "close": 0.06549, "volume": 1243663.92, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 0.06552, "high": 0.06636, "low": 0.06552, "close": 0.06601, "volume": 558913.25, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 0.06587, "high": 0.06658, "low": 0.06578, "close": 0.06658, "volume": 209511.98, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 0.06646, "high": 0.06702, "low": 0.06601, "close": 0.06621, "volume": 172649.08, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 0.066, "high": 0.06666, "low": 0.06594, "close": 0.06611, "volume": 723863.25, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 0.06612, "high": 0.06822, "low": 0.06611, "close": 0.06822, "volume": 1022247.23, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 0.06821, "high": 0.06849, "low": 0.06686, "close": 0.06722, "volume": 204765.41, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 0.06731, "high": 0.06995, "low": 0.06661, "close": 0.06883, "volume": 931190.03, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 0.06887, "high": 0.06999, "low": 0.06852, "close": 0.06859, "volume": 108641.31, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 0.06836, "high": 0.06918, "low": 0.06806, "close": 0.06808, "volume": 201523.36, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 0.06804, "high": 0.06812, "low": 0.06729, "close": 0.06779, "volume": 281918.97, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 0.06772, "high": 0.06913, "low": 0.06766, "close": 0.0687, "volume": 68093.21, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 0.06883, "high": 0.06883, "low": 0.0673, "close": 0.06781, "volume": 206503.08, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 0.06749, "high": 0.06871, "low": 0.06749, "close": 0.06821, "volume": 14969.66, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 0.06812, "high": 0.06812, "low": 0.06662, "close": 0.06662, "volume": 217741.59, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 0.06662, "high": 0.06802, "low": 0.06644, "close": 0.06754, "volume": 37178.75, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 0.06754, "high": 0.06832, "low": 0.06725, "close": 0.06768, "volume": 57235.51, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 0.06754, "high": 0.06759, "low": 0.06684, "close": 0.06731, "volume": 45360.77, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 0.06746, "high": 0.06812, "low": 0.06712, "close": 0.06773, "volume": 9993.88, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 0.06772, "high": 0.06826, "low": 0.06754, "close": 0.06793, "volume": 11581.74, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 0.06797, "high": 0.06842, "low": 0.06797, "close": 0.06831, "volume": 60086.2, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 0.06824, "high": 0.0684, "low": 0.0679, "close": 0.0684, "volume": 2579.59, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 0.06793, "high": 0.06793, "low": 0.06703, "close": 0.06739, "volume": 198094.85, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 0.06737, "high": 0.06783, "low": 0.06689, "close": 0.06743, "volume": 215688.09, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 0.06737, "high": 0.06737, "low": 0.06611, "close": 0.06657, "volume": 127621.26, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 0.0667, "high": 0.06679, "low": 0.06623, "close": 0.06662, "volume": 217845.36, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 0.06665, "high": 0.06736, "low": 0.06638, "close": 0.06642, "volume": 66670.86, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 0.06644, "high": 0.06662, "low": 0.06634, "close": 0.06655, "volume": 177125.29, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 0.06661, "high": 0.06698, "low": 0.06629, "close": 0.06673, "volume": 275032.01, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 0.06664, "high": 0.06691, "low": 0.06641, "close": 0.06651, "volume": 58138.3, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 0.06638, "high": 0.06693, "low": 0.06634, "close": 0.06655, "volume": 279778.2, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 0.06638, "high": 0.06754, "low": 0.06621, "close": 0.0672, "volume": 112865.89, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 0.0672, "high": 0.06743, "low": 0.06661, "close": 0.06661, "volume": 130527.93, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 0.06675, "high": 0.06707, "low": 0.06652, "close": 0.06678, "volume": 108133.08, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 0.06651, "high": 0.06706, "low": 0.06633, "close": 0.06633, "volume": 181346.43, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 0.06625, "high": 0.0664, "low": 0.06562, "close": 0.06562, "volume": 273357.83, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 0.06562, "high": 0.06573, "low": 0.06522, "close": 0.06537, "volume": 95921.74, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 0.06537, "high": 0.06635, "low": 0.06508, "close": 0.06632, "volume": 59178.9, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 0.06638, "high": 0.06708, "low": 0.06638, "close": 0.06651, "volume": 112974.33, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 0.06655, "high": 0.06655, "low": 0.06567, "close": 0.06567, "volume": 118655.58, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 0.06562, "high": 0.06691, "low": 0.06562, "close": 0.06676, "volume": 78411.5, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 0.06679, "high": 0.0681, "low": 0.06679, "close": 0.0681, "volume": 125469.18, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 0.06775, "high": 0.06851, "low": 0.06742, "close": 0.06822, "volume": 17388.91, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 0.06852, "high": 0.0697, "low": 0.06823, "close": 0.0697, "volume": 261151.57, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 0.06955, "high": 0.07019, "low": 0.06866, "close": 0.06866, "volume": 497073.07, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 0.06904, "high": 0.06904, "low": 0.0675, "close": 0.0675, "volume": 58246.79, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 0.06749, "high": 0.06781, "low": 0.06704, "close": 0.06758, "volume": 177256.44, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 0.0679, "high": 0.06797, "low": 0.06655, "close": 0.06655, "volume": 285608.53, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 0.06676, "high": 0.06723, "low": 0.06626, "close": 0.06723, "volume": 807532.16, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 0.06726, "high": 0.06741, "low": 0.06652, "close": 0.06698, "volume": 60411.56, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 0.06715, "high": 0.06715, "low": 0.06673, "close": 0.06698, "volume": 26003.07, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 0.06698, "high": 0.06711, "low": 0.0668, "close": 0.06692, "volume": 1756969.79, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 0.06677, "high": 0.06691, "low": 0.06645, "close": 0.0669, "volume": 274677.98, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 0.06705, "high": 0.06751, "low": 0.06695, "close": 0.06695, "volume": 114894.33, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 0.06724, "high": 0.07186, "low": 0.06723, "close": 0.068, "volume": 745474.76, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 0.06787, "high": 0.06865, "low": 0.06405, "close": 0.06607, "volume": 788054.78, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 0.06639, "high": 0.06679, "low": 0.06522, "close": 0.06522, "volume": 76390.03, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 0.06512, "high": 0.06544, "low": 0.06455, "close": 0.06455, "volume": 65068.75, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 0.06464, "high": 0.06512, "low": 0.06372, "close": 0.06417, "volume": 228357.05, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 0.0642, "high": 0.06455, "low": 0.06372, "close": 0.06425, "volume": 53210.15, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 0.06433, "high": 0.06481, "low": 0.06433, "close": 0.06476, "volume": 266257.32, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 0.06468, "high": 0.06468, "low": 0.06308, "close": 0.06351, "volume": 122638.16, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 0.0634, "high": 0.0634, "low": 0.06233, "close": 0.06329, "volume": 37209.41, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 0.06307, "high": 0.06307, "low": 0.0608, "close": 0.0608, "volume": 136672.01, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 0.06117, "high": 0.06172, "low": 0.06011, "close": 0.06131, "volume": 175618.34, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 0.06133, "high": 0.0621, "low": 0.06133, "close": 0.0621, "volume": 25801.59, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 0.06196, "high": 0.06196, "low": 0.06052, "close": 0.06052, "volume": 58924.08, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 0.06047, "high": 0.06154, "low": 0.06008, "close": 0.06133, "volume": 1976078.03, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 0.06125, "high": 0.06378, "low": 0.06125, "close": 0.06344, "volume": 271264.24, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 0.0634, "high": 0.06494, "low": 0.0632, "close": 0.06494, "volume": 95471.15, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 0.06487, "high": 0.06487, "low": 0.06186, "close": 0.06221, "volume": 55036.41, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 0.06204, "high": 0.06287, "low": 0.06204, "close": 0.06213, "volume": 343656.0, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 0.06202, "high": 0.06237, "low": 0.06158, "close": 0.06158, "volume": 179605.15, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 0.06155, "high": 0.06277, "low": 0.06155, "close": 0.06261, "volume": 63736.92, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 0.0623, "high": 0.06245, "low": 0.06172, "close": 0.06172, "volume": 118288.62, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 0.06162, "high": 0.06166, "low": 0.05658, "close": 0.05703, "volume": 2539765.24, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 0.05702, "high": 0.05787, "low": 0.05, "close": 0.05542, "volume": 5849319.09, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 0.05526, "high": 0.057, "low": 0.051, "close": 0.05594, "volume": 2097497.71, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 0.05594, "high": 0.05734, "low": 0.05553, "close": 0.05654, "volume": 105775.32, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 0.05627, "high": 0.05777, "low": 0.0549, "close": 0.05678, "volume": 177662.21, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 0.05722, "high": 0.05762, "low": 0.05547, "close": 0.05666, "volume": 199534.24, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 0.05635, "high": 0.05635, "low": 0.0541, "close": 0.0541, "volume": 115824.63, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 0.0543, "high": 0.0543, "low": 0.05175, "close": 0.05395, "volume": 1825044.11, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 0.05378, "high": 0.05555, "low": 0.05273, "close": 0.05555, "volume": 606248.28, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 0.05559, "high": 0.05688, "low": 0.05559, "close": 0.05666, "volume": 47842.59, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 0.05627, "high": 0.05727, "low": 0.05626, "close": 0.05697, "volume": 189700.82, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 0.05695, "high": 0.05695, "low": 0.0561, "close": 0.05654, "volume": 168805.13, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 0.05627, "high": 0.05694, "low": 0.05573, "close": 0.05694, "volume": 10977.1, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 0.05694, "high": 0.05762, "low": 0.05654, "close": 0.05654, "volume": 50157.84, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 0.05694, "high": 0.05925, "low": 0.05679, "close": 0.05879, "volume": 33042.22, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 0.05874, "high": 0.05943, "low": 0.05774, "close": 0.05796, "volume": 162019.31, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 0.05783, "high": 0.05796, "low": 0.05517, "close": 0.05517, "volume": 84305.62, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 0.05555, "high": 0.05669, "low": 0.05555, "close": 0.05599, "volume": 54494.97, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 0.0562, "high": 0.05808, "low": 0.0562, "close": 0.05659, "volume": 233459.81, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 0.05658, "high": 0.05727, "low": 0.05268, "close": 0.05268, "volume": 443428.22, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 0.05267, "high": 0.05429, "low": 0.05201, "close": 0.05429, "volume": 396145.52, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 0.05429, "high": 0.05429, "low": 0.05136, "close": 0.05136, "volume": 747812.32, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 0.05136, "high": 0.05334, "low": 0.051, "close": 0.05281, "volume": 1098835.85, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 0.05294, "high": 0.05501, "low": 0.05294, "close": 0.05501, "volume": 481241.22, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 0.0546, "high": 0.05541, "low": 0.05438, "close": 0.05498, "volume": 100200.51, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 0.05546, "high": 0.05716, "low": 0.05546, "close": 0.05627, "volume": 431076.72, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 0.05664, "high": 0.05664, "low": 0.0557, "close": 0.05588, "volume": 42267.98, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 0.05613, "high": 0.0565, "low": 0.05547, "close": 0.05565, "volume": 44700.43, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 0.05555, "high": 0.05555, "low": 0.05376, "close": 0.05427, "volume": 40302.34, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 0.05395, "high": 0.05427, "low": 0.05295, "close": 0.05295, "volume": 95439.33, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 0.05286, "high": 0.05519, "low": 0.05276, "close": 0.05481, "volume": 105380.12, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 0.05486, "high": 0.05526, "low": 0.0546, "close": 0.0546, "volume": 1653701.37, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 0.05479, "high": 0.05503, "low": 0.05452, "close": 0.05467, "volume": 48374.39, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 0.05493, "high": 0.05495, "low": 0.05439, "close": 0.05452, "volume": 135242.13, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 0.05427, "high": 0.05487, "low": 0.05427, "close": 0.05464, "volume": 70033.33, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 0.05493, "high": 0.05497, "low": 0.054, "close": 0.054, "volume": 1282237.7, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 0.054, "high": 0.05622, "low": 0.054, "close": 0.05592, "volume": 494150.36, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 0.05559, "high": 0.05559, "low": 0.05507, "close": 0.05507, "volume": 47319.19, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 0.05543, "high": 0.05555, "low": 0.05499, "close": 0.05549, "volume": 31296.59, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 0.05549, "high": 0.05702, "low": 0.05535, "close": 0.05629, "volume": 181160.55, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 0.05637, "high": 0.05746, "low": 0.05626, "close": 0.05674, "volume": 32270.56, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 0.05707, "high": 0.05854, "low": 0.05649, "close": 0.05796, "volume": 302175.82, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 0.05808, "high": 0.05816, "low": 0.0571, "close": 0.05814, "volume": 3080912.87, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 0.05796, "high": 0.05951, "low": 0.05796, "close": 0.05877, "volume": 4490040.85, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 0.05901, "high": 0.05943, "low": 0.05812, "close": 0.0582, "volume": 931595.12, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 0.05812, "high": 0.05866, "low": 0.0574, "close": 0.0574, "volume": 263326.46, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 0.05742, "high": 0.05808, "low": 0.05739, "close": 0.05807, "volume": 78480.25, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 0.05799, "high": 0.05851, "low": 0.05781, "close": 0.0585, "volume": 41341.13, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 0.05866, "high": 0.05879, "low": 0.05796, "close": 0.05796, "volume": 1591688.05, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 0.05802, "high": 0.05873, "low": 0.05797, "close": 0.05873, "volume": 43944.15, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 0.05877, "high": 0.06041, "low": 0.05877, "close": 0.06021, "volume": 783894.96, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 0.06035, "high": 0.06035, "low": 0.05932, "close": 0.05932, "volume": 140336.92, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 0.05928, "high": 0.05983, "low": 0.05845, "close": 0.05845, "volume": 341061.4, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 0.05879, "high": 0.05917, "low": 0.05822, "close": 0.05835, "volume": 76274.73, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 0.05866, "high": 0.06063, "low": 0.05858, "close": 0.06063, "volume": 258252.01, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 0.0603, "high": 0.0612, "low": 0.06001, "close": 0.06017, "volume": 179742.78, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 0.06052, "high": 0.06149, "low": 0.06052, "close": 0.06135, "volume": 185954.81, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 0.0615, "high": 0.06321, "low": 0.06122, "close": 0.06276, "volume": 118635.35, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 0.06294, "high": 0.06401, "low": 0.06228, "close": 0.06341, "volume": 157733.12, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 0.0635, "high": 0.0635, "low": 0.06213, "close": 0.06218, "volume": 474406.27, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 0.06255, "high": 0.06332, "low": 0.06255, "close": 0.0632, "volume": 42832.97, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 0.06332, "high": 0.06386, "low": 0.06254, "close": 0.06329, "volume": 63985.14, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 0.06332, "high": 0.06332, "low": 0.06142, "close": 0.06142, "volume": 54879.08, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 0.06128, "high": 0.06133, "low": 0.06044, "close": 0.06122, "volume": 216821.79, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 0.06133, "high": 0.0621, "low": 0.06121, "close": 0.0621, "volume": 43960.27, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 0.06181, "high": 0.0623, "low": 0.0608, "close": 0.0613, "volume": 561218.84, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 0.06127, "high": 0.0619, "low": 0.06087, "close": 0.06133, "volume": 242205.72, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 0.06154, "high": 0.06172, "low": 0.06061, "close": 0.06133, "volume": 403628.95, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 0.06145, "high": 0.0621, "low": 0.0609, "close": 0.06122, "volume": 41885.67, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 0.06158, "high": 0.06224, "low": 0.06158, "close": 0.06182, "volume": 63379.35, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 0.06178, "high": 0.06178, "low": 0.06131, "close": 0.06139, "volume": 36801.45, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 0.06189, "high": 0.062, "low": 0.05914, "close": 0.05935, "volume": 1667576.49, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 0.05944, "high": 0.06069, "low": 0.05937, "close": 0.06017, "volume": 584700.58, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 0.06017, "high": 0.06065, "low": 0.05972, "close": 0.0599, "volume": 496506.39, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 0.05978, "high": 0.05983, "low": 0.05897, "close": 0.05947, "volume": 424150.36, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 0.05957, "high": 0.05993, "low": 0.05932, "close": 0.05993, "volume": 26420.41, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 0.06004, "high": 0.06051, "low": 0.05972, "close": 0.05972, "volume": 67147.68, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 0.05961, "high": 0.05961, "low": 0.0575, "close": 0.05853, "volume": 628666.26, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 0.05866, "high": 0.06013, "low": 0.05866, "close": 0.05972, "volume": 25076.61, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 0.05947, "high": 0.05962, "low": 0.05922, "close": 0.05928, "volume": 315744.46, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 0.05939, "high": 0.05939, "low": 0.05855, "close": 0.05891, "volume": 347808.17, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 0.05897, "high": 0.05925, "low": 0.05872, "close": 0.05872, "volume": 303089.66, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 0.05884, "high": 0.05893, "low": 0.05793, "close": 0.05797, "volume": 578755.36, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 0.0579, "high": 0.05913, "low": 0.0575, "close": 0.05855, "volume": 909946.57, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 0.05854, "high": 0.05917, "low": 0.05826, "close": 0.05914, "volume": 200960.71, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 0.05914, "high": 0.05914, "low": 0.05816, "close": 0.05833, "volume": 88443.6, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 0.05835, "high": 0.05879, "low": 0.05796, "close": 0.05879, "volume": 470681.56, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 0.05892, "high": 0.05951, "low": 0.05892, "close": 0.05913, "volume": 62329.27, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 0.05919, "high": 0.06024, "low": 0.05914, "close": 0.05971, "volume": 8882.91, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 0.06008, "high": 0.06017, "low": 0.05913, "close": 0.05947, "volume": 6744.05, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 0.05942, "high": 0.05982, "low": 0.05872, "close": 0.05972, "volume": 806216.05, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 0.05982, "high": 0.06086, "low": 0.05847, "close": 0.05847, "volume": 672331.65, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 0.05848, "high": 0.05983, "low": 0.05826, "close": 0.05937, "volume": 68262.2, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 0.05966, "high": 0.05972, "low": 0.05879, "close": 0.05972, "volume": 740085.3, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 0.05972, "high": 0.05993, "low": 0.05928, "close": 0.05938, "volume": 66289.62, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 0.05952, "high": 0.0598, "low": 0.05922, "close": 0.0598, "volume": 56915.83, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 0.05982, "high": 0.06087, "low": 0.05982, "close": 0.06087, "volume": 50336.02, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 0.06087, "high": 0.06087, "low": 0.05974, "close": 0.05974, "volume": 125405.95, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 0.05972, "high": 0.05972, "low": 0.0591, "close": 0.05943, "volume": 1367502.4, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 0.05943, "high": 0.05993, "low": 0.05943, "close": 0.05993, "volume": 177877.35, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 0.05958, "high": 0.0597, "low": 0.05901, "close": 0.05901, "volume": 1093432.15, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 0.05937, "high": 0.06058, "low": 0.05937, "close": 0.06001, "volume": 26318.39, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 0.06001, "high": 0.06001, "low": 0.05934, "close": 0.05939, "volume": 56699.02, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 0.05971, "high": 0.05972, "low": 0.059, "close": 0.05927, "volume": 410563.44, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 0.05926, "high": 0.0595, "low": 0.05906, "close": 0.05943, "volume": 1507103.92, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 0.05927, "high": 0.05954, "low": 0.05898, "close": 0.05954, "volume": 22031.37, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 0.05958, "high": 0.06013, "low": 0.05947, "close": 0.05947, "volume": 34460.94, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 0.05942, "high": 0.05942, "low": 0.05905, "close": 0.0593, "volume": 45712.96, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 0.05946, "high": 0.05993, "low": 0.05922, "close": 0.05923, "volume": 30849.68, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 0.05913, "high": 0.05913, "low": 0.05858, "close": 0.05866, "volume": 689306.37, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 0.05856, "high": 0.05856, "low": 0.05828, "close": 0.05845, "volume": 17995.87, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 0.05864, "high": 0.05866, "low": 0.05822, "close": 0.05822, "volume": 18508.56, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 0.05811, "high": 0.05815, "low": 0.05736, "close": 0.05736, "volume": 149902.09, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 0.05745, "high": 0.05745, "low": 0.05599, "close": 0.05627, "volume": 1841286.56, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 0.05664, "high": 0.05756, "low": 0.05664, "close": 0.05737, "volume": 44982.99, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 0.05727, "high": 0.05743, "low": 0.05707, "close": 0.05723, "volume": 49670.4, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 0.05693, "high": 0.05729, "low": 0.05631, "close": 0.05729, "volume": 29802.88, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 0.05698, "high": 0.05737, "low": 0.0561, "close": 0.05636, "volume": 1330185.99, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 0.05646, "high": 0.05659, "low": 0.05592, "close": 0.05592, "volume": 79315.18, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 0.05599, "high": 0.05632, "low": 0.05587, "close": 0.05632, "volume": 17230.43, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 0.05631, "high": 0.05673, "low": 0.05559, "close": 0.05559, "volume": 489072.16, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 0.05579, "high": 0.05629, "low": 0.05579, "close": 0.05629, "volume": 385186.73, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 0.05638, "high": 0.05676, "low": 0.0562, "close": 0.05674, "volume": 120712.83, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 0.05661, "high": 0.05711, "low": 0.05649, "close": 0.05695, "volume": 54729.0, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 0.0567, "high": 0.05672, "low": 0.05592, "close": 0.0561, "volume": 129240.89, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 0.05606, "high": 0.05726, "low": 0.05603, "close": 0.05715, "volume": 789796.98, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 0.0571, "high": 0.05743, "low": 0.05689, "close": 0.05692, "volume": 185790.93, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 0.05683, "high": 0.05683, "low": 0.05626, "close": 0.05626, "volume": 1048775.7, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 0.05659, "high": 0.05712, "low": 0.05659, "close": 0.05689, "volume": 55265.35, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 0.05689, "high": 0.05727, "low": 0.05683, "close": 0.05683, "volume": 4476.32, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 0.05666, "high": 0.05671, "low": 0.0558, "close": 0.0558, "volume": 1051384.41, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 0.05585, "high": 0.05605, "low": 0.055, "close": 0.05528, "volume": 1680478.19, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 0.05555, "high": 0.05638, "low": 0.05555, "close": 0.05638, "volume": 16166.98, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 0.05606, "high": 0.0569, "low": 0.05606, "close": 0.05678, "volume": 41150.05, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 0.05693, "high": 0.05694, "low": 0.05655, "close": 0.05655, "volume": 2145.93, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 0.05655, "high": 0.05655, "low": 0.05655, "close": 0.05655, "volume": 0.0, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 0.05691, "high": 0.05715, "low": 0.05655, "close": 0.05701, "volume": 94926.71, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 0.05708, "high": 0.05852, "low": 0.05691, "close": 0.05852, "volume": 1171573.22, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 0.05853, "high": 0.05913, "low": 0.05853, "close": 0.05866, "volume": 7785.65, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 0.05855, "high": 0.05856, "low": 0.05826, "close": 0.05856, "volume": 383124.84, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 0.05866, "high": 0.05879, "low": 0.05827, "close": 0.05832, "volume": 44782.06, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 0.05826, "high": 0.05826, "low": 0.05796, "close": 0.05825, "volume": 12550.52, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 0.0581, "high": 0.05811, "low": 0.05777, "close": 0.05811, "volume": 33749.67, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 0.05805, "high": 0.05839, "low": 0.05796, "close": 0.05796, "volume": 193568.59, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 0.05788, "high": 0.05803, "low": 0.05775, "close": 0.05775, "volume": 160794.9, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 0.05768, "high": 0.05768, "low": 0.0559, "close": 0.0559, "volume": 1685628.77, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 0.05587, "high": 0.05674, "low": 0.05555, "close": 0.05674, "volume": 596749.66, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 0.05676, "high": 0.05887, "low": 0.05676, "close": 0.05887, "volume": 645729.23, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 0.05887, "high": 0.05938, "low": 0.05814, "close": 0.05918, "volume": 1424267.82, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 0.05946, "high": 0.05996, "low": 0.05836, "close": 0.05913, "volume": 2281325.18, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 0.05911, "high": 0.05911, "low": 0.05762, "close": 0.05777, "volume": 1143800.05, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 0.05768, "high": 0.05782, "low": 0.05693, "close": 0.05694, "volume": 116360.99, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 0.05692, "high": 0.05727, "low": 0.05685, "close": 0.05699, "volume": 728267.4, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 0.05683, "high": 0.05727, "low": 0.0565, "close": 0.05711, "volume": 711164.43, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 0.05727, "high": 0.05775, "low": 0.05633, "close": 0.05666, "volume": 1366071.28, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 0.05692, "high": 0.05728, "low": 0.05692, "close": 0.05728, "volume": 12427.64, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 0.05693, "high": 0.05693, "low": 0.05613, "close": 0.05613, "volume": 6570.77, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 0.05608, "high": 0.0563, "low": 0.05587, "close": 0.05587, "volume": 31159.09, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 0.05582, "high": 0.05582, "low": 0.05521, "close": 0.05547, "volume": 8741.15, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 0.05521, "high": 0.05521, "low": 0.05433, "close": 0.05457, "volume": 158787.48, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 0.05447, "high": 0.05451, "low": 0.05383, "close": 0.05383, "volume": 526933.77, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 0.05414, "high": 0.05493, "low": 0.05397, "close": 0.05449, "volume": 74168.21, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 0.05493, "high": 0.0558, "low": 0.0546, "close": 0.05518, "volume": 111174.06, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 0.05519, "high": 0.0556, "low": 0.05488, "close": 0.05527, "volume": 33037.86, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 0.05529, "high": 0.05693, "low": 0.05503, "close": 0.05628, "volume": 1745063.35, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 0.05655, "high": 0.05715, "low": 0.05649, "close": 0.05649, "volume": 207152.24, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 0.0566, "high": 0.05727, "low": 0.05635, "close": 0.05727, "volume": 36672.85, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 0.05731, "high": 0.05731, "low": 0.05584, "close": 0.05615, "volume": 1110677.12, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 0.05648, "high": 0.05671, "low": 0.05599, "close": 0.05599, "volume": 122653.36, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 0.05638, "high": 0.05672, "low": 0.05604, "close": 0.05672, "volume": 63781.42, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 0.05677, "high": 0.05694, "low": 0.0561, "close": 0.0561, "volume": 410069.45, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 0.05608, "high": 0.05621, "low": 0.05541, "close": 0.05541, "volume": 380199.41, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 0.05546, "high": 0.05546, "low": 0.05422, "close": 0.05422, "volume": 157424.61, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 0.0542, "high": 0.05501, "low": 0.05419, "close": 0.05473, "volume": 117445.16, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 0.05474, "high": 0.0552, "low": 0.0546, "close": 0.0546, "volume": 93921.34, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 0.05493, "high": 0.05528, "low": 0.05488, "close": 0.05528, "volume": 148805.7, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 0.05506, "high": 0.05506, "low": 0.05418, "close": 0.05459, "volume": 222253.67, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 0.05485, "high": 0.05493, "low": 0.05457, "close": 0.05493, "volume": 90182.1, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 0.05492, "high": 0.05497, "low": 0.05448, "close": 0.05462, "volume": 26142.97, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 0.05487, "high": 0.05493, "low": 0.05446, "close": 0.05446, "volume": 7034.93, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 0.05482, "high": 0.05482, "low": 0.05442, "close": 0.05443, "volume": 41304.61, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 0.05427, "high": 0.05594, "low": 0.05412, "close": 0.05592, "volume": 749575.99, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 0.05579, "high": 0.05623, "low": 0.05559, "close": 0.05601, "volume": 12089.31, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 0.05576, "high": 0.05727, "low": 0.05572, "close": 0.05727, "volume": 337869.41, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 0.0573, "high": 0.05938, "low": 0.05693, "close": 0.05866, "volume": 507788.76, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 0.05855, "high": 0.0609, "low": 0.05826, "close": 0.06053, "volume": 1362396.31, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 0.06041, "high": 0.06041, "low": 0.05814, "close": 0.05856, "volume": 325218.72, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 0.05856, "high": 0.05856, "low": 0.055, "close": 0.05684, "volume": 771389.4, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 0.05666, "high": 0.05783, "low": 0.05655, "close": 0.05783, "volume": 236761.91, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 0.05753, "high": 0.0595, "low": 0.05753, "close": 0.0594, "volume": 928808.19, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 0.05943, "high": 0.05971, "low": 0.05784, "close": 0.05799, "volume": 973266.3, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 0.05801, "high": 0.05837, "low": 0.05768, "close": 0.05827, "volume": 325282.17, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 0.05866, "high": 0.05908, "low": 0.05807, "close": 0.05807, "volume": 101533.6, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 0.05801, "high": 0.05866, "low": 0.05762, "close": 0.05822, "volume": 44854.75, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 0.05797, "high": 0.05825, "low": 0.05646, "close": 0.05681, "volume": 531206.53, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 0.05628, "high": 0.05686, "low": 0.05593, "close": 0.05665, "volume": 947369.14, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 0.0569, "high": 0.05706, "low": 0.05578, "close": 0.05676, "volume": 121597.32, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 0.05656, "high": 0.05656, "low": 0.05541, "close": 0.05541, "volume": 289483.24, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 0.05526, "high": 0.05592, "low": 0.05526, "close": 0.05566, "volume": 364344.85, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 0.05537, "high": 0.05579, "low": 0.05461, "close": 0.05477, "volume": 1641600.54, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 0.0546, "high": 0.0546, "low": 0.05349, "close": 0.05427, "volume": 404939.92, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 0.05427, "high": 0.05499, "low": 0.0542, "close": 0.05432, "volume": 57287.37, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 0.05436, "high": 0.0546, "low": 0.05388, "close": 0.05417, "volume": 56834.54, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 0.05427, "high": 0.05441, "low": 0.05413, "close": 0.05433, "volume": 224054.24, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 0.05428, "high": 0.05468, "low": 0.05376, "close": 0.05376, "volume": 407778.73, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 0.05427, "high": 0.05499, "low": 0.05427, "close": 0.05499, "volume": 29657.41, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 0.0546, "high": 0.05463, "low": 0.05427, "close": 0.05454, "volume": 585.57, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 0.05493, "high": 0.05493, "low": 0.0546, "close": 0.05465, "volume": 3059.82, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 0.05427, "high": 0.05427, "low": 0.05331, "close": 0.05363, "volume": 21412.11, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 0.05395, "high": 0.05408, "low": 0.05363, "close": 0.05366, "volume": 465200.0, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 0.05395, "high": 0.05463, "low": 0.05395, "close": 0.05427, "volume": 71042.78, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 0.05395, "high": 0.0546, "low": 0.0533, "close": 0.0539, "volume": 597102.15, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 0.05385, "high": 0.05427, "low": 0.05349, "close": 0.05427, "volume": 61799.15, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 0.05408, "high": 0.05481, "low": 0.0535, "close": 0.05469, "volume": 63575.5, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 0.05469, "high": 0.05546, "low": 0.05429, "close": 0.05546, "volume": 614299.54, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 0.05524, "high": 0.05581, "low": 0.05278, "close": 0.05278, "volume": 507385.19, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 0.05278, "high": 0.05278, "low": 0.04955, "close": 0.05132, "volume": 2038499.13, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 0.05082, "high": 0.0539, "low": 0.05052, "close": 0.0519, "volume": 759869.5, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 0.05151, "high": 0.05222, "low": 0.0509, "close": 0.05143, "volume": 824213.64, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 0.05114, "high": 0.05133, "low": 0.0503, "close": 0.0503, "volume": 297980.02, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 0.0503, "high": 0.051, "low": 0.04967, "close": 0.05082, "volume": 757307.4, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 0.05051, "high": 0.05092, "low": 0.0492, "close": 0.04944, "volume": 94737.78, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 0.04967, "high": 0.04976, "low": 0.04755, "close": 0.04969, "volume": 1622983.21, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 0.0497, "high": 0.05068, "low": 0.0497, "close": 0.0505, "volume": 79471.53, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 0.05056, "high": 0.05088, "low": 0.05031, "close": 0.05051, "volume": 152777.82, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 0.05051, "high": 0.05085, "low": 0.05049, "close": 0.05065, "volume": 59807.39, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 0.05051, "high": 0.05067, "low": 0.05025, "close": 0.05067, "volume": 12639.05, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 0.0507, "high": 0.05112, "low": 0.0507, "close": 0.05088, "volume": 64506.67, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 0.05082, "high": 0.05082, "low": 0.04988, "close": 0.04988, "volume": 155679.62, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 0.05003, "high": 0.05059, "low": 0.05003, "close": 0.05059, "volume": 45436.35, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 0.05068, "high": 0.05231, "low": 0.05068, "close": 0.05225, "volume": 123012.12, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 0.05199, "high": 0.05216, "low": 0.05155, "close": 0.05167, "volume": 15453.46, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 0.05162, "high": 0.05183, "low": 0.05046, "close": 0.05046, "volume": 27608.68, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 0.05082, "high": 0.05112, "low": 0.05018, "close": 0.05018, "volume": 16789.93, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 0.05082, "high": 0.05145, "low": 0.05, "close": 0.05031, "volume": 77219.08, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 0.05005, "high": 0.05005, "low": 0.04856, "close": 0.04946, "volume": 79939.05, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 0.04889, "high": 0.04967, "low": 0.04889, "close": 0.04965, "volume": 44672.58, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 0.04993, "high": 0.04993, "low": 0.04604, "close": 0.04734, "volume": 1121380.87, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 0.04627, "high": 0.04694, "low": 0.04515, "close": 0.04663, "volume": 509514.21, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 0.04656, "high": 0.04683, "low": 0.04456, "close": 0.04531, "volume": 850166.71, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 0.04464, "high": 0.04513, "low": 0.04399, "close": 0.04513, "volume": 596052.44, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 0.04471, "high": 0.0463, "low": 0.04463, "close": 0.04572, "volume": 438299.24, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 0.04572, "high": 0.0458, "low": 0.04561, "close": 0.04562, "volume": 54446.38, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 0.04562, "high": 0.04567, "low": 0.04498, "close": 0.04498, "volume": 257719.91, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 0.04478, "high": 0.0461, "low": 0.04417, "close": 0.04561, "volume": 67407.47, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 0.04575, "high": 0.04626, "low": 0.04544, "close": 0.04579, "volume": 42713.61, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 0.04586, "high": 0.04755, "low": 0.04586, "close": 0.04755, "volume": 224499.63, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 0.04704, "high": 0.04704, "low": 0.04661, "close": 0.04669, "volume": 43420.58, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 0.04655, "high": 0.04687, "low": 0.04637, "close": 0.04637, "volume": 372298.0, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 0.0464, "high": 0.0465, "low": 0.04582, "close": 0.04582, "volume": 102581.61, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 0.04611, "high": 0.04611, "low": 0.0445, "close": 0.0445, "volume": 30350.98, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 0.04541, "high": 0.04617, "low": 0.0452, "close": 0.0452, "volume": 27402.03, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 0.04508, "high": 0.04508, "low": 0.04225, "close": 0.04225, "volume": 591529.6, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 0.04263, "high": 0.04294, "low": 0.04159, "close": 0.04159, "volume": 96391.47, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 0.04148, "high": 0.04148, "low": 0.03999, "close": 0.04012, "volume": 1274302.72, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 0.04016, "high": 0.041, "low": 0.03848, "close": 0.03848, "volume": 414858.11, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 0.03843, "high": 0.0423, "low": 0.03838, "close": 0.04175, "volume": 161544.77, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 0.04169, "high": 0.04279, "low": 0.04087, "close": 0.04269, "volume": 38482.04, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 0.04239, "high": 0.04329, "low": 0.04238, "close": 0.04282, "volume": 252312.55, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 0.04309, "high": 0.04533, "low": 0.04309, "close": 0.04489, "volume": 339570.84, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 0.04468, "high": 0.0469, "low": 0.04467, "close": 0.04622, "volume": 91311.14, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 0.04601, "high": 0.04695, "low": 0.04589, "close": 0.04663, "volume": 401639.97, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 0.04624, "high": 0.04646, "low": 0.04601, "close": 0.04613, "volume": 115866.3, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 0.04625, "high": 0.04795, "low": 0.04624, "close": 0.04765, "volume": 112714.28, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 0.04752, "high": 0.04752, "low": 0.04652, "close": 0.04686, "volume": 325243.6, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 0.04703, "high": 0.04704, "low": 0.04595, "close": 0.04704, "volume": 39735.56, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 0.04704, "high": 0.04848, "low": 0.04704, "close": 0.04843, "volume": 327811.52, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 0.04829, "high": 0.04834, "low": 0.04794, "close": 0.04794, "volume": 33680.38, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 0.04794, "high": 0.04796, "low": 0.0474, "close": 0.04776, "volume": 12621.05, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 0.0482, "high": 0.04827, "low": 0.04782, "close": 0.04782, "volume": 910809.67, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 0.04758, "high": 0.0482, "low": 0.04736, "close": 0.04777, "volume": 61914.45, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 0.04774, "high": 0.04774, "low": 0.04734, "close": 0.04734, "volume": 38762.34, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 0.04768, "high": 0.04848, "low": 0.04768, "close": 0.04848, "volume": 48849.65, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 0.04848, "high": 0.04993, "low": 0.04829, "close": 0.04993, "volume": 91498.16, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 0.05, "high": 0.05046, "low": 0.04981, "close": 0.05046, "volume": 144012.72, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 0.05023, "high": 0.0509, "low": 0.05018, "close": 0.05018, "volume": 18506.48, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 0.05, "high": 0.05, "low": 0.04927, "close": 0.0494, "volume": 22366.43, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 0.0493, "high": 0.0493, "low": 0.0483, "close": 0.04881, "volume": 507326.9, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 0.04895, "high": 0.04967, "low": 0.04883, "close": 0.04883, "volume": 20037.55, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 0.04858, "high": 0.04858, "low": 0.04811, "close": 0.04822, "volume": 208795.59, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 0.04839, "high": 0.04839, "low": 0.04672, "close": 0.04672, "volume": 369045.97, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 0.04699, "high": 0.04699, "low": 0.04533, "close": 0.04666, "volume": 72898.94, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 0.04679, "high": 0.047, "low": 0.04627, "close": 0.04627, "volume": 8790.78, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 0.0464, "high": 0.04686, "low": 0.0464, "close": 0.04686, "volume": 12943.44, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 0.04601, "high": 0.04663, "low": 0.04567, "close": 0.0459, "volume": 21967.67, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 0.04558, "high": 0.04587, "low": 0.04534, "close": 0.04587, "volume": 155458.05, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 0.04533, "high": 0.04533, "low": 0.04524, "close": 0.04524, "volume": 3973.41, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 0.04507, "high": 0.04527, "low": 0.04474, "close": 0.04474, "volume": 28527.83, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 0.04565, "high": 0.0458, "low": 0.0453, "close": 0.0453, "volume": 43751.13, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 0.04525, "high": 0.04525, "low": 0.04501, "close": 0.04501, "volume": 41665.45, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 0.04496, "high": 0.04523, "low": 0.04469, "close": 0.0452, "volume": 64506.93, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 0.04466, "high": 0.04466, "low": 0.04454, "close": 0.04454, "volume": 5183.46, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 0.04516, "high": 0.04561, "low": 0.04504, "close": 0.0455, "volume": 36739.27, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 0.04516, "high": 0.0458, "low": 0.04503, "close": 0.04568, "volume": 108343.22, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 0.04508, "high": 0.04508, "low": 0.04501, "close": 0.04501, "volume": 14690.26, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 0.04493, "high": 0.04561, "low": 0.0445, "close": 0.04544, "volume": 92082.96, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 0.04536, "high": 0.04536, "low": 0.04454, "close": 0.04454, "volume": 139430.92, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 0.04433, "high": 0.04458, "low": 0.04424, "close": 0.04458, "volume": 50167.64, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 0.04479, "high": 0.04542, "low": 0.04479, "close": 0.04542, "volume": 13565.16, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 0.04556, "high": 0.0458, "low": 0.04488, "close": 0.04488, "volume": 101019.21, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 0.04567, "high": 0.04601, "low": 0.04567, "close": 0.04601, "volume": 13158.26, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 0.0456, "high": 0.04679, "low": 0.04559, "close": 0.04679, "volume": 178858.48, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 0.04671, "high": 0.04674, "low": 0.04664, "close": 0.04665, "volume": 32124.54, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 0.04615, "high": 0.04615, "low": 0.04615, "close": 0.04615, "volume": 2195.76, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 0.04635, "high": 0.04693, "low": 0.04601, "close": 0.0468, "volume": 10865.62, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 0.0464, "high": 0.04743, "low": 0.0464, "close": 0.04712, "volume": 355930.19, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 0.0464, "high": 0.04647, "low": 0.04491, "close": 0.04491, "volume": 378302.21, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 0.04543, "high": 0.0455, "low": 0.04529, "close": 0.04543, "volume": 70153.62, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 0.04506, "high": 0.04637, "low": 0.04506, "close": 0.04621, "volume": 25695.23, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 0.04621, "high": 0.04633, "low": 0.04612, "close": 0.04618, "volume": 12636.88, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 0.04616, "high": 0.04691, "low": 0.04611, "close": 0.04611, "volume": 56501.58, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 0.04618, "high": 0.04629, "low": 0.04478, "close": 0.04478, "volume": 15436.69, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 0.04474, "high": 0.04573, "low": 0.0443, "close": 0.04573, "volume": 45402.34, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 0.0458, "high": 0.04633, "low": 0.0458, "close": 0.04603, "volume": 10222.17, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 0.04556, "high": 0.04601, "low": 0.04498, "close": 0.04601, "volume": 42922.88, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 0.04592, "high": 0.0463, "low": 0.04554, "close": 0.04578, "volume": 22292.24, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 0.04563, "high": 0.04563, "low": 0.04485, "close": 0.04485, "volume": 8036.68, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 0.04487, "high": 0.04556, "low": 0.04454, "close": 0.04506, "volume": 24174.49, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 0.04466, "high": 0.04488, "low": 0.04454, "close": 0.04488, "volume": 8558.33, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 0.04523, "high": 0.04709, "low": 0.04523, "close": 0.04709, "volume": 55040.79, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 0.04711, "high": 0.04749, "low": 0.0467, "close": 0.0467, "volume": 19054.94, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 0.04666, "high": 0.04674, "low": 0.04602, "close": 0.04616, "volume": 29961.29, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 0.04601, "high": 0.04601, "low": 0.04522, "close": 0.04522, "volume": 18647.28, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 0.04547, "high": 0.04593, "low": 0.04547, "close": 0.04593, "volume": 16440.54, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 0.04575, "high": 0.04631, "low": 0.04575, "close": 0.0463, "volume": 24515.06, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 0.04636, "high": 0.04706, "low": 0.0463, "close": 0.0463, "volume": 36240.75, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 0.04648, "high": 0.04663, "low": 0.0463, "close": 0.0463, "volume": 8696.85, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 0.04629, "high": 0.04629, "low": 0.04619, "close": 0.04619, "volume": 11999.44, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 0.04647, "high": 0.04685, "low": 0.04647, "close": 0.04685, "volume": 11540.56, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 0.0464, "high": 0.04641, "low": 0.04564, "close": 0.04564, "volume": 43218.79, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 0.04621, "high": 0.04628, "low": 0.04522, "close": 0.04522, "volume": 31948.34, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 0.04528, "high": 0.04528, "low": 0.04498, "close": 0.04498, "volume": 4518.82, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 0.04508, "high": 0.04672, "low": 0.04508, "close": 0.04644, "volume": 61360.79, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 0.0462, "high": 0.04624, "low": 0.04591, "close": 0.04591, "volume": 11153.99, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 0.04582, "high": 0.04601, "low": 0.04535, "close": 0.04546, "volume": 54145.16, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 0.04563, "high": 0.04672, "low": 0.04563, "close": 0.04602, "volume": 29734.05, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 0.04647, "high": 0.0482, "low": 0.04647, "close": 0.04812, "volume": 115984.67, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 0.04822, "high": 0.0495, "low": 0.04822, "close": 0.04866, "volume": 182826.93, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 0.04878, "high": 0.04931, "low": 0.04837, "close": 0.04931, "volume": 95946.32, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 0.04944, "high": 0.04944, "low": 0.04858, "close": 0.04858, "volume": 321276.97, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 0.04848, "high": 0.04848, "low": 0.04802, "close": 0.04835, "volume": 318427.06, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 0.04854, "high": 0.04854, "low": 0.0473, "close": 0.0473, "volume": 34039.92, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 0.0473, "high": 0.04756, "low": 0.04683, "close": 0.04726, "volume": 237738.99, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 0.04751, "high": 0.04801, "low": 0.04751, "close": 0.0478, "volume": 16093.57, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 0.04791, "high": 0.04838, "low": 0.04787, "close": 0.04829, "volume": 19601.83, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 0.04838, "high": 0.04848, "low": 0.04824, "close": 0.04848, "volume": 23667.77, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 0.04764, "high": 0.04764, "low": 0.0473, "close": 0.0473, "volume": 1522.86, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 0.04796, "high": 0.04796, "low": 0.04796, "close": 0.04796, "volume": 382.9, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 0.04794, "high": 0.04875, "low": 0.04794, "close": 0.04875, "volume": 18294.42, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 0.0488, "high": 0.0488, "low": 0.0481, "close": 0.0481, "volume": 5322.87, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 0.048, "high": 0.048, "low": 0.04762, "close": 0.04762, "volume": 10470.68, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 0.04846, "high": 0.0492, "low": 0.04846, "close": 0.0492, "volume": 45793.52, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 0.04905, "high": 0.04946, "low": 0.04881, "close": 0.04946, "volume": 2197835.16, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 0.04923, "high": 0.052, "low": 0.04913, "close": 0.052, "volume": 288336.95, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 0.052, "high": 0.052, "low": 0.05116, "close": 0.05159, "volume": 1734831.64, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 0.05165, "high": 0.05395, "low": 0.05165, "close": 0.05395, "volume": 554750.46, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 0.05375, "high": 0.05416, "low": 0.05331, "close": 0.05338, "volume": 1187380.37, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 0.0536, "high": 0.05389, "low": 0.05271, "close": 0.05293, "volume": 1066397.54, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 0.05305, "high": 0.05337, "low": 0.05279, "close": 0.05312, "volume": 330782.73, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 0.05297, "high": 0.05297, "low": 0.05206, "close": 0.05206, "volume": 16272.46, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 0.05206, "high": 0.05251, "low": 0.0515, "close": 0.05251, "volume": 209613.83, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 0.05267, "high": 0.05302, "low": 0.0526, "close": 0.05282, "volume": 15392.9, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 0.05329, "high": 0.05363, "low": 0.05319, "close": 0.05319, "volume": 16156.81, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 0.05299, "high": 0.05313, "low": 0.05289, "close": 0.05289, "volume": 910599.41, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 0.0529, "high": 0.05306, "low": 0.05249, "close": 0.05261, "volume": 31162.48, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 0.05275, "high": 0.05282, "low": 0.05236, "close": 0.05236, "volume": 4029.94, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 0.05233, "high": 0.05233, "low": 0.05177, "close": 0.0519, "volume": 148684.03, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 0.05188, "high": 0.05205, "low": 0.05142, "close": 0.05175, "volume": 13822.16, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 0.05187, "high": 0.05236, "low": 0.05186, "close": 0.05201, "volume": 274660.96, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 0.05231, "high": 0.05243, "low": 0.05215, "close": 0.05228, "volume": 10624.93, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 0.05242, "high": 0.0528, "low": 0.05216, "close": 0.05216, "volume": 28495.57, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 0.05205, "high": 0.05205, "low": 0.05182, "close": 0.0519, "volume": 1898.11, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 0.0523, "high": 0.05236, "low": 0.0523, "close": 0.05236, "volume": 48.89, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 0.05267, "high": 0.05267, "low": 0.05209, "close": 0.05242, "volume": 38537.72, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 0.05267, "high": 0.05334, "low": 0.05267, "close": 0.05267, "volume": 9397.12, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 0.05299, "high": 0.05373, "low": 0.05203, "close": 0.05203, "volume": 57803.36, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 0.05194, "high": 0.05236, "low": 0.05182, "close": 0.05231, "volume": 14288.11, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 0.05264, "high": 0.05279, "low": 0.05205, "close": 0.05209, "volume": 21681.42, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 0.05236, "high": 0.05236, "low": 0.05196, "close": 0.05202, "volume": 97391.07, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 0.05182, "high": 0.05182, "low": 0.05157, "close": 0.05157, "volume": 17632.15, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 0.05177, "high": 0.05177, "low": 0.05078, "close": 0.05112, "volume": 63383.45, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 0.05143, "high": 0.05188, "low": 0.05136, "close": 0.05188, "volume": 138222.5, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 0.05176, "high": 0.0522, "low": 0.05162, "close": 0.05162, "volume": 39801.33, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 0.05168, "high": 0.05192, "low": 0.05168, "close": 0.05186, "volume": 51890.07, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 0.05205, "high": 0.05215, "low": 0.0512, "close": 0.05138, "volume": 141746.84, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 0.05136, "high": 0.05159, "low": 0.05093, "close": 0.05105, "volume": 43855.97, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 0.05099, "high": 0.05113, "low": 0.05084, "close": 0.05108, "volume": 82668.35, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 0.05143, "high": 0.05143, "low": 0.05121, "close": 0.05121, "volume": 2537.22, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 0.05141, "high": 0.05182, "low": 0.05069, "close": 0.05071, "volume": 1778121.22, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 0.05112, "high": 0.05117, "low": 0.05056, "close": 0.05072, "volume": 56207.56, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 0.05066, "high": 0.05112, "low": 0.05046, "close": 0.05046, "volume": 4050.01, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 0.0504, "high": 0.0504, "low": 0.05003, "close": 0.0501, "volume": 45070.26, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 0.05, "high": 0.05, "low": 0.04956, "close": 0.04959, "volume": 63280.42, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 0.04959, "high": 0.04969, "low": 0.04943, "close": 0.0495, "volume": 395692.72, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 0.04943, "high": 0.04945, "low": 0.04888, "close": 0.04918, "volume": 258242.04, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 0.0491, "high": 0.04916, "low": 0.04875, "close": 0.04875, "volume": 47143.65, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 0.04867, "high": 0.04867, "low": 0.04726, "close": 0.04759, "volume": 90275.52, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 0.04784, "high": 0.04784, "low": 0.04748, "close": 0.04762, "volume": 14311.44, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 0.04762, "high": 0.04762, "low": 0.04762, "close": 0.04762, "volume": 0.0, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 0.04784, "high": 0.04844, "low": 0.04784, "close": 0.04797, "volume": 38111.9, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 0.04769, "high": 0.04785, "low": 0.04759, "close": 0.04759, "volume": 8713.25, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 0.04741, "high": 0.04748, "low": 0.04709, "close": 0.04736, "volume": 19508.35, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 0.04802, "high": 0.04802, "low": 0.04718, "close": 0.04723, "volume": 5593.83, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 0.04761, "high": 0.04761, "low": 0.04738, "close": 0.04756, "volume": 210870.04, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 0.04739, "high": 0.04748, "low": 0.04735, "close": 0.04748, "volume": 130609.25, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 0.04738, "high": 0.04738, "low": 0.04637, "close": 0.04685, "volume": 81252.18, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 0.04693, "high": 0.04706, "low": 0.0469, "close": 0.04706, "volume": 16017.17, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 0.0471, "high": 0.0471, "low": 0.04667, "close": 0.0467, "volume": 971883.85, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 0.04703, "high": 0.04703, "low": 0.0464, "close": 0.0464, "volume": 12905.14, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 0.04627, "high": 0.04677, "low": 0.04617, "close": 0.04671, "volume": 27217.58, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 0.04686, "high": 0.047, "low": 0.04686, "close": 0.04698, "volume": 32399.35, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 0.04677, "high": 0.04678, "low": 0.0465, "close": 0.04666, "volume": 157948.38, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 0.04683, "high": 0.04683, "low": 0.04637, "close": 0.04658, "volume": 72052.23, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 0.0469, "high": 0.04724, "low": 0.0468, "close": 0.04723, "volume": 22375.3, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 0.04743, "high": 0.04749, "low": 0.04682, "close": 0.04682, "volume": 73062.63, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 0.04689, "high": 0.04708, "low": 0.0468, "close": 0.04708, "volume": 26886.95, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 0.04709, "high": 0.04715, "low": 0.0467, "close": 0.0467, "volume": 11725.75, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 0.04656, "high": 0.04684, "low": 0.04652, "close": 0.04684, "volume": 6248.19, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 0.04684, "high": 0.04722, "low": 0.04682, "close": 0.04722, "volume": 13087.51, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 0.04729, "high": 0.04729, "low": 0.046, "close": 0.04641, "volume": 318407.92, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 0.04678, "high": 0.04723, "low": 0.04678, "close": 0.04689, "volume": 24566.65, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 0.04743, "high": 0.04866, "low": 0.04743, "close": 0.04866, "volume": 48691.35, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 0.04818, "high": 0.04818, "low": 0.04757, "close": 0.04757, "volume": 9708.63, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 0.0481, "high": 0.04848, "low": 0.0481, "close": 0.04848, "volume": 22594.96, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 0.04869, "high": 0.04869, "low": 0.04817, "close": 0.04817, "volume": 52697.37, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 0.04789, "high": 0.04789, "low": 0.04729, "close": 0.04729, "volume": 53077.59, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 0.04753, "high": 0.04753, "low": 0.0466, "close": 0.0466, "volume": 13488.49, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 0.0468, "high": 0.0468, "low": 0.0459, "close": 0.0459, "volume": 18651.56, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 0.04602, "high": 0.04603, "low": 0.04567, "close": 0.0457, "volume": 37781.0, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 0.04575, "high": 0.04687, "low": 0.04563, "close": 0.04687, "volume": 53161.49, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 0.04666, "high": 0.04676, "low": 0.04638, "close": 0.04639, "volume": 52013.22, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 0.04638, "high": 0.04638, "low": 0.04612, "close": 0.04623, "volume": 139943.77, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 0.04624, "high": 0.04625, "low": 0.04616, "close": 0.04622, "volume": 116777.05, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 0.04622, "high": 0.04622, "low": 0.04575, "close": 0.04575, "volume": 12538.04, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 0.04567, "high": 0.04593, "low": 0.04547, "close": 0.04593, "volume": 175811.11, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 0.04553, "high": 0.04562, "low": 0.04541, "close": 0.04562, "volume": 20593.34, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 0.04578, "high": 0.04583, "low": 0.04569, "close": 0.04583, "volume": 34421.81, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 0.04589, "high": 0.04589, "low": 0.04533, "close": 0.04542, "volume": 160439.74, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 0.04579, "high": 0.0461, "low": 0.04573, "close": 0.04573, "volume": 63226.41, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 0.0459, "high": 0.04611, "low": 0.04573, "close": 0.04594, "volume": 1176173.17, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 0.0458, "high": 0.04586, "low": 0.04579, "close": 0.04579, "volume": 6950.44, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 0.04591, "high": 0.04599, "low": 0.04591, "close": 0.04599, "volume": 26452.32, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 0.04573, "high": 0.04575, "low": 0.04536, "close": 0.04536, "volume": 186936.55, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 0.04542, "high": 0.04542, "low": 0.04542, "close": 0.04542, "volume": 1188.83, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 0.04549, "high": 0.04573, "low": 0.04547, "close": 0.04573, "volume": 167511.48, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 0.04577, "high": 0.04577, "low": 0.04557, "close": 0.04557, "volume": 36299.64, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 0.04533, "high": 0.04533, "low": 0.04529, "close": 0.04529, "volume": 3420.61, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 0.04529, "high": 0.04529, "low": 0.04529, "close": 0.04529, "volume": 0.0, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 0.04529, "high": 0.04539, "low": 0.04529, "close": 0.0453, "volume": 446932.06, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 0.0461, "high": 0.04627, "low": 0.0461, "close": 0.04626, "volume": 67319.77, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 0.04651, "high": 0.04723, "low": 0.04624, "close": 0.04624, "volume": 1026709.78, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 0.0469, "high": 0.04708, "low": 0.04654, "close": 0.04654, "volume": 21266.11, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 0.04627, "high": 0.04665, "low": 0.04624, "close": 0.04665, "volume": 17565.17, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 0.04688, "high": 0.04726, "low": 0.04682, "close": 0.04682, "volume": 15375.97, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 0.04659, "high": 0.0466, "low": 0.04644, "close": 0.04652, "volume": 33498.34, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 0.04654, "high": 0.04688, "low": 0.04654, "close": 0.0467, "volume": 14309.39, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 0.04662, "high": 0.04692, "low": 0.04662, "close": 0.04692, "volume": 3410.37, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 0.04686, "high": 0.0475, "low": 0.04686, "close": 0.04749, "volume": 72961.08, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 0.04753, "high": 0.04821, "low": 0.04753, "close": 0.04821, "volume": 208670.55, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 0.04785, "high": 0.04785, "low": 0.04741, "close": 0.04741, "volume": 11301.93, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 0.0474, "high": 0.04751, "low": 0.04709, "close": 0.0473, "volume": 30541.94, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 0.04716, "high": 0.04716, "low": 0.04688, "close": 0.04688, "volume": 35698.8, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 0.04702, "high": 0.04738, "low": 0.04699, "close": 0.04737, "volume": 24621.83, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 0.04736, "high": 0.04795, "low": 0.04736, "close": 0.04795, "volume": 7636.3, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 0.04802, "high": 0.04808, "low": 0.04754, "close": 0.04754, "volume": 10542.92, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 0.04721, "high": 0.04727, "low": 0.04718, "close": 0.04718, "volume": 3461.82, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 0.04704, "high": 0.04723, "low": 0.04693, "close": 0.04722, "volume": 16094.34, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 0.04723, "high": 0.0473, "low": 0.04718, "close": 0.0473, "volume": 16422.44, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 0.04704, "high": 0.04704, "low": 0.0467, "close": 0.0467, "volume": 5539.72, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 0.04666, "high": 0.04666, "low": 0.04658, "close": 0.04666, "volume": 19350.98, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 0.04666, "high": 0.04666, "low": 0.04666, "close": 0.04666, "volume": 0.0, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 0.04664, "high": 0.04664, "low": 0.04637, "close": 0.04637, "volume": 724.97, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 0.04636, "high": 0.04647, "low": 0.04617, "close": 0.04617, "volume": 52999.88, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 0.04613, "high": 0.04632, "low": 0.04613, "close": 0.04632, "volume": 3796.3, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 0.04666, "high": 0.04666, "low": 0.04587, "close": 0.04587, "volume": 40788.76, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 0.0464, "high": 0.04651, "low": 0.04639, "close": 0.0465, "volume": 41143.44, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 0.04595, "high": 0.04595, "low": 0.04567, "close": 0.04574, "volume": 9391.02, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 0.04562, "high": 0.04567, "low": 0.04562, "close": 0.04562, "volume": 45304.01, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 0.04566, "high": 0.04566, "low": 0.04547, "close": 0.04551, "volume": 5044.9, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 0.04551, "high": 0.04555, "low": 0.0455, "close": 0.0455, "volume": 71454.76, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 0.04535, "high": 0.0455, "low": 0.04511, "close": 0.0455, "volume": 144231.54, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 0.04556, "high": 0.04556, "low": 0.04548, "close": 0.04548, "volume": 3181.1, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 0.0452, "high": 0.04521, "low": 0.04478, "close": 0.04521, "volume": 128735.18, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 0.04499, "high": 0.045, "low": 0.04472, "close": 0.04486, "volume": 45378.17, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 0.04518, "high": 0.0455, "low": 0.04507, "close": 0.04528, "volume": 30200.46, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 0.04556, "high": 0.04651, "low": 0.04551, "close": 0.04601, "volume": 44407.17, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 0.04574, "high": 0.04601, "low": 0.04574, "close": 0.04599, "volume": 12972.75, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 0.04607, "high": 0.04607, "low": 0.04565, "close": 0.04565, "volume": 105858.17, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 0.04583, "high": 0.04583, "low": 0.04533, "close": 0.04533, "volume": 3232.67, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 0.04526, "high": 0.04526, "low": 0.0448, "close": 0.0448, "volume": 195022.67, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 0.04535, "high": 0.04619, "low": 0.04535, "close": 0.04619, "volume": 51458.81, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 0.04567, "high": 0.04567, "low": 0.04518, "close": 0.04535, "volume": 6867.59, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 0.04587, "high": 0.04589, "low": 0.04528, "close": 0.04534, "volume": 41664.03, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 0.0452, "high": 0.04532, "low": 0.045, "close": 0.04532, "volume": 12579.05, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 0.04505, "high": 0.04505, "low": 0.04498, "close": 0.04498, "volume": 3812.19, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 0.04486, "high": 0.04491, "low": 0.04454, "close": 0.04491, "volume": 76063.55, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 0.04525, "high": 0.04561, "low": 0.04518, "close": 0.04547, "volume": 52739.35, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 0.04499, "high": 0.04499, "low": 0.04363, "close": 0.04365, "volume": 105137.94, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 0.04366, "high": 0.04374, "low": 0.04275, "close": 0.04281, "volume": 307380.17, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 0.04271, "high": 0.04293, "low": 0.04261, "close": 0.04281, "volume": 288253.78, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 0.04285, "high": 0.04295, "low": 0.04276, "close": 0.04285, "volume": 40615.14, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 0.04293, "high": 0.04442, "low": 0.04283, "close": 0.04442, "volume": 82674.98, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 0.04437, "high": 0.04488, "low": 0.04437, "close": 0.04467, "volume": 25391.23, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 0.04476, "high": 0.04483, "low": 0.04452, "close": 0.04458, "volume": 24548.27, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 0.04492, "high": 0.04531, "low": 0.04468, "close": 0.04495, "volume": 42928.78, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 0.04473, "high": 0.04473, "low": 0.04335, "close": 0.04335, "volume": 44792.58, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 0.0438, "high": 0.0439, "low": 0.04371, "close": 0.04371, "volume": 18136.83, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 0.04362, "high": 0.04388, "low": 0.04362, "close": 0.04388, "volume": 3458.02, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 0.04361, "high": 0.04361, "low": 0.04321, "close": 0.04321, "volume": 57115.68, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 0.043, "high": 0.04311, "low": 0.0428, "close": 0.04311, "volume": 112801.82, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 0.04297, "high": 0.04305, "low": 0.04288, "close": 0.04305, "volume": 5234.14, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 0.04286, "high": 0.04301, "low": 0.04277, "close": 0.04277, "volume": 42183.7, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 0.04277, "high": 0.04295, "low": 0.04248, "close": 0.04248, "volume": 169982.39, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 0.04253, "high": 0.04281, "low": 0.04253, "close": 0.04259, "volume": 68699.64, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 0.04285, "high": 0.04286, "low": 0.04272, "close": 0.04272, "volume": 8997.67, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 10956.94, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 0.04316, "high": 0.04426, "low": 0.04316, "close": 0.04335, "volume": 54873.05, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 0.04338, "high": 0.04369, "low": 0.04337, "close": 0.04368, "volume": 10721.57, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 0.04355, "high": 0.04355, "low": 0.04349, "close": 0.04349, "volume": 633.15, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 0.0, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 0.04408, "high": 0.04426, "low": 0.04377, "close": 0.04377, "volume": 32517.64, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 0.04442, "high": 0.04494, "low": 0.0443, "close": 0.04477, "volume": 40067.53, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 0.04498, "high": 0.04541, "low": 0.0449, "close": 0.0449, "volume": 18720.31, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 0.04466, "high": 0.04479, "low": 0.04454, "close": 0.04479, "volume": 3469.98, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 0.04472, "high": 0.04472, "low": 0.04407, "close": 0.04441, "volume": 190806.38, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 0.04428, "high": 0.04441, "low": 0.04305, "close": 0.04343, "volume": 205291.79, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 0.04357, "high": 0.04383, "low": 0.04343, "close": 0.04345, "volume": 65580.52, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 0.04328, "high": 0.04333, "low": 0.04321, "close": 0.04327, "volume": 64013.58, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 0.04376, "high": 0.04379, "low": 0.04323, "close": 0.04379, "volume": 48329.79, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 0.04345, "high": 0.04345, "low": 0.04336, "close": 0.04336, "volume": 10736.01, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 0.04354, "high": 0.04354, "low": 0.04288, "close": 0.04288, "volume": 56314.93, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 0.04286, "high": 0.04306, "low": 0.04285, "close": 0.04306, "volume": 148067.47, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 0.0432, "high": 0.04408, "low": 0.0432, "close": 0.04408, "volume": 44958.87, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 0.04391, "high": 0.044, "low": 0.04371, "close": 0.04392, "volume": 155351.63, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 0.04376, "high": 0.04379, "low": 0.04358, "close": 0.04358, "volume": 15703.54, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 0.04356, "high": 0.04356, "low": 0.04322, "close": 0.04331, "volume": 277284.94, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 0.0432, "high": 0.04326, "low": 0.04296, "close": 0.04297, "volume": 54575.67, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 0.04335, "high": 0.04348, "low": 0.04335, "close": 0.04338, "volume": 10093.87, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 0.04319, "high": 0.04335, "low": 0.04319, "close": 0.04335, "volume": 14139.26, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 0.04336, "high": 0.04336, "low": 0.04318, "close": 0.04318, "volume": 10863.04, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 0.04312, "high": 0.04312, "low": 0.04271, "close": 0.04271, "volume": 114033.58, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 0.04268, "high": 0.04268, "low": 0.04232, "close": 0.04232, "volume": 28771.9, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 0.0427, "high": 0.04272, "low": 0.0427, "close": 0.04272, "volume": 2544.66, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 0.04268, "high": 0.0437, "low": 0.04268, "close": 0.04333, "volume": 20250.13, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 0.04344, "high": 0.04403, "low": 0.04312, "close": 0.04403, "volume": 14947.05, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 0.04408, "high": 0.04454, "low": 0.04389, "close": 0.04414, "volume": 115501.17, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 0.04433, "high": 0.04433, "low": 0.04351, "close": 0.04382, "volume": 13140.81, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 0.04413, "high": 0.04494, "low": 0.04413, "close": 0.04489, "volume": 22966.84, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 0.04511, "high": 0.04531, "low": 0.04465, "close": 0.04482, "volume": 90423.54, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 0.04466, "high": 0.04541, "low": 0.04434, "close": 0.04541, "volume": 578688.21, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 0.04485, "high": 0.04651, "low": 0.04485, "close": 0.04625, "volume": 215222.09, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 0.04663, "high": 0.04663, "low": 0.0458, "close": 0.04626, "volume": 869468.53, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 0.04662, "high": 0.04726, "low": 0.04662, "close": 0.04718, "volume": 210146.76, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 0.04718, "high": 0.04718, "low": 0.04667, "close": 0.04688, "volume": 146903.25, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 0.04655, "high": 0.04673, "low": 0.04655, "close": 0.04673, "volume": 9025.0, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 0.04682, "high": 0.04682, "low": 0.04662, "close": 0.04662, "volume": 7545.27, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 0.04695, "high": 0.04862, "low": 0.04695, "close": 0.04826, "volume": 570939.56, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 0.04858, "high": 0.04869, "low": 0.0476, "close": 0.0476, "volume": 38280.8, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 0.04779, "high": 0.04779, "low": 0.04726, "close": 0.04747, "volume": 30706.66, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 0.04728, "high": 0.0474, "low": 0.0471, "close": 0.04722, "volume": 13648.46, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 0.04723, "high": 0.04786, "low": 0.04723, "close": 0.04771, "volume": 201384.31, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 0.04737, "high": 0.0476, "low": 0.04736, "close": 0.0476, "volume": 16254.86, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 0.04709, "high": 0.04709, "low": 0.0467, "close": 0.04677, "volume": 10850.95, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 0.0467, "high": 0.0474, "low": 0.0467, "close": 0.0474, "volume": 13584.59, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 0.04749, "high": 0.04749, "low": 0.04737, "close": 0.04737, "volume": 19019.12, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 0.04755, "high": 0.0482, "low": 0.04755, "close": 0.0482, "volume": 158740.41, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 0.04777, "high": 0.04844, "low": 0.04777, "close": 0.04844, "volume": 76589.37, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 0.04848, "high": 0.04881, "low": 0.04802, "close": 0.04802, "volume": 52432.49, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 0.04802, "high": 0.04802, "low": 0.0476, "close": 0.04766, "volume": 73537.79, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 0.0477, "high": 0.04848, "low": 0.0473, "close": 0.04848, "volume": 23070.42, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 0.04805, "high": 0.04805, "low": 0.04764, "close": 0.04787, "volume": 695.87, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 0.04779, "high": 0.04848, "low": 0.04768, "close": 0.04835, "volume": 219091.79, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 0.04839, "high": 0.04923, "low": 0.04811, "close": 0.04823, "volume": 197426.11, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 0.0486, "high": 0.04921, "low": 0.04833, "close": 0.04911, "volume": 48028.22, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 0.04906, "high": 0.04923, "low": 0.04839, "close": 0.04841, "volume": 196978.84, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 0.04862, "high": 0.04897, "low": 0.04829, "close": 0.04848, "volume": 11170.56, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 0.04848, "high": 0.04848, "low": 0.04818, "close": 0.04831, "volume": 144321.03, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 0.04821, "high": 0.04848, "low": 0.04807, "close": 0.04835, "volume": 63459.34, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 0.04841, "high": 0.04862, "low": 0.04795, "close": 0.04821, "volume": 78666.35, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 0.04847, "high": 0.04848, "low": 0.04804, "close": 0.04804, "volume": 22277.8, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 0.04789, "high": 0.04818, "low": 0.04767, "close": 0.04818, "volume": 114702.43, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 0.04833, "high": 0.04936, "low": 0.04833, "close": 0.04892, "volume": 16855.04, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 0.04893, "high": 0.04953, "low": 0.04861, "close": 0.04953, "volume": 9479.06, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 0.04922, "high": 0.04922, "low": 0.04848, "close": 0.04848, "volume": 635467.23, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 0.04858, "high": 0.04858, "low": 0.048, "close": 0.04818, "volume": 19497.29, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 0.04833, "high": 0.04892, "low": 0.04833, "close": 0.04848, "volume": 40466.39, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 0.04833, "high": 0.04833, "low": 0.04782, "close": 0.04804, "volume": 9007.97, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 0.04815, "high": 0.04837, "low": 0.04789, "close": 0.04816, "volume": 19704.32, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 0.04848, "high": 0.04896, "low": 0.04848, "close": 0.04896, "volume": 35494.8, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 0.04883, "high": 0.04954, "low": 0.04877, "close": 0.04934, "volume": 30386.1, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 0.04951, "high": 0.04991, "low": 0.04944, "close": 0.04974, "volume": 19810.3, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 0.04993, "high": 0.05082, "low": 0.04993, "close": 0.05051, "volume": 159225.69, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 0.0504, "high": 0.0507, "low": 0.04992, "close": 0.05033, "volume": 35543.59, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 0.05033, "high": 0.05138, "low": 0.05033, "close": 0.05138, "volume": 589743.27, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 0.05113, "high": 0.05313, "low": 0.05113, "close": 0.05246, "volume": 195855.83, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 0.05247, "high": 0.05299, "low": 0.05239, "close": 0.05265, "volume": 57842.97, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 0.05281, "high": 0.05299, "low": 0.05236, "close": 0.05236, "volume": 404030.65, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 0.05231, "high": 0.05251, "low": 0.05221, "close": 0.05251, "volume": 92443.22, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 0.05245, "high": 0.05253, "low": 0.05225, "close": 0.05253, "volume": 674739.92, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 0.05236, "high": 0.05249, "low": 0.05194, "close": 0.05235, "volume": 1010140.97, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 0.0522, "high": 0.05251, "low": 0.0522, "close": 0.05232, "volume": 44030.15, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 0.05246, "high": 0.053, "low": 0.05246, "close": 0.053, "volume": 195585.0, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 0.05289, "high": 0.05318, "low": 0.05266, "close": 0.05268, "volume": 64866.34, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 0.05272, "high": 0.05301, "low": 0.05152, "close": 0.05152, "volume": 376810.88, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 0.05169, "high": 0.05206, "low": 0.05143, "close": 0.05206, "volume": 39224.52, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 0.05221, "high": 0.0527, "low": 0.05203, "close": 0.05251, "volume": 105905.74, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 0.05247, "high": 0.05251, "low": 0.05225, "close": 0.05227, "volume": 76948.0, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 0.05221, "high": 0.05221, "low": 0.05172, "close": 0.05191, "volume": 115941.85, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 0.05176, "high": 0.05201, "low": 0.05165, "close": 0.05185, "volume": 190711.53, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 0.05191, "high": 0.05221, "low": 0.05191, "close": 0.05218, "volume": 139715.44, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 0.05217, "high": 0.05217, "low": 0.05183, "close": 0.05183, "volume": 21540.35, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 0.05176, "high": 0.05176, "low": 0.05106, "close": 0.05108, "volume": 36075.46, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 0.05117, "high": 0.05117, "low": 0.05093, "close": 0.05102, "volume": 33469.95, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 0.05086, "high": 0.05116, "low": 0.05071, "close": 0.05113, "volume": 376284.08, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 0.05101, "high": 0.05101, "low": 0.05091, "close": 0.05091, "volume": 5971.25, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 0.05105, "high": 0.05161, "low": 0.05105, "close": 0.05135, "volume": 28975.29, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 0.05145, "high": 0.05161, "low": 0.05123, "close": 0.05146, "volume": 35886.12, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 0.05131, "high": 0.05174, "low": 0.05131, "close": 0.05174, "volume": 25638.65, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 0.05176, "high": 0.05176, "low": 0.05024, "close": 0.05028, "volume": 223013.4, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 0.05049, "high": 0.05071, "low": 0.05049, "close": 0.05055, "volume": 6836.83, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 0.0505, "high": 0.05071, "low": 0.05041, "close": 0.05068, "volume": 134601.58, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 0.0508, "high": 0.05086, "low": 0.05059, "close": 0.05059, "volume": 233411.92, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 0.05069, "high": 0.0509, "low": 0.0506, "close": 0.05072, "volume": 41003.07, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 0.05098, "high": 0.05101, "low": 0.05076, "close": 0.05093, "volume": 51226.51, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 0.05112, "high": 0.05115, "low": 0.05072, "close": 0.05072, "volume": 64636.97, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 0.05074, "high": 0.05086, "low": 0.05065, "close": 0.05086, "volume": 21692.96, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 0.05099, "high": 0.05101, "low": 0.05077, "close": 0.05097, "volume": 37123.21, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 0.05086, "high": 0.05116, "low": 0.05059, "close": 0.05071, "volume": 38802.24, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 0.05056, "high": 0.05056, "low": 0.05005, "close": 0.05005, "volume": 5991.76, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 0.05026, "high": 0.05056, "low": 0.05026, "close": 0.05036, "volume": 19026.26, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0503, "volume": 53641.79, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 0.05047, "high": 0.05082, "low": 0.05047, "close": 0.05074, "volume": 17053.79, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 0.05086, "high": 0.05086, "low": 0.05051, "close": 0.05056, "volume": 3035.35, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 0.05052, "high": 0.05146, "low": 0.05041, "close": 0.05146, "volume": 35383.06, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 0.05135, "high": 0.05176, "low": 0.05135, "close": 0.05146, "volume": 25128.0, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 0.05131, "high": 0.05131, "low": 0.05052, "close": 0.05086, "volume": 22481.69, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 0.05101, "high": 0.05101, "low": 0.0503, "close": 0.0503, "volume": 106424.67, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 0.05026, "high": 0.05026, "low": 0.04995, "close": 0.05026, "volume": 187772.04, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 0.05011, "high": 0.05056, "low": 0.05011, "close": 0.05026, "volume": 615.07, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 0.05011, "high": 0.05041, "low": 0.04996, "close": 0.05041, "volume": 508972.64, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 0.05021, "high": 0.05041, "low": 0.05021, "close": 0.05026, "volume": 9145.61, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 0.05011, "high": 0.05026, "low": 0.04944, "close": 0.05026, "volume": 15191.17, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 0.0504, "high": 0.05056, "low": 0.05016, "close": 0.05043, "volume": 21812.7, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 0.05038, "high": 0.05062, "low": 0.05009, "close": 0.05009, "volume": 162493.85, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 0.05018, "high": 0.05041, "low": 0.05011, "close": 0.05011, "volume": 35529.9, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 0.04996, "high": 0.05041, "low": 0.04996, "close": 0.05034, "volume": 12893.45, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 0.05038, "high": 0.05071, "low": 0.05038, "close": 0.05056, "volume": 1031.99, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 0.05082, "high": 0.05096, "low": 0.05047, "close": 0.05047, "volume": 2730.68, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 0.0507, "high": 0.05086, "low": 0.05061, "close": 0.0508, "volume": 80997.03, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 0.0507, "high": 0.05122, "low": 0.0506, "close": 0.0509, "volume": 44039.58, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 0.05116, "high": 0.05124, "low": 0.05091, "close": 0.05124, "volume": 29657.01, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 0.05101, "high": 0.05101, "low": 0.05007, "close": 0.05011, "volume": 87247.87, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 0.05003, "high": 0.05096, "low": 0.04981, "close": 0.05096, "volume": 4902.71, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 0.05093, "high": 0.05178, "low": 0.05093, "close": 0.05143, "volume": 286224.4, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 0.05131, "high": 0.05146, "low": 0.05111, "close": 0.05131, "volume": 143855.81, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 0.05146, "high": 0.05149, "low": 0.05097, "close": 0.05149, "volume": 267445.97, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 0.05131, "high": 0.05174, "low": 0.05131, "close": 0.05131, "volume": 17814.88, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 0.05125, "high": 0.05125, "low": 0.05097, "close": 0.05097, "volume": 7955.56, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 0.05086, "high": 0.05088, "low": 0.05051, "close": 0.05086, "volume": 70848.35, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 0.05101, "high": 0.05101, "low": 0.05051, "close": 0.05051, "volume": 413.08, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 0.05071, "high": 0.05082, "low": 0.05051, "close": 0.05071, "volume": 9382.24, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 0.05082, "high": 0.05082, "low": 0.05041, "close": 0.05071, "volume": 35446.84, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 0.05082, "high": 0.05146, "low": 0.05082, "close": 0.05146, "volume": 67303.35, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 0.05147, "high": 0.05161, "low": 0.05109, "close": 0.05127, "volume": 25797.93, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 0.05116, "high": 0.05206, "low": 0.05071, "close": 0.05206, "volume": 18267.73, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 0.05199, "high": 0.05299, "low": 0.05131, "close": 0.0524, "volume": 38225.59, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 0.05244, "high": 0.05359, "low": 0.05221, "close": 0.05341, "volume": 402931.86, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 0.05362, "high": 0.05421, "low": 0.05357, "close": 0.05421, "volume": 479448.7, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 0.05411, "high": 0.05429, "low": 0.05306, "close": 0.05318, "volume": 1565578.41, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 0.05324, "high": 0.05341, "low": 0.05299, "close": 0.05307, "volume": 49256.95, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 0.05311, "high": 0.05389, "low": 0.05309, "close": 0.05381, "volume": 57769.97, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 0.0539, "high": 0.05395, "low": 0.05311, "close": 0.05311, "volume": 42032.25, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 0.05305, "high": 0.05305, "low": 0.05259, "close": 0.05259, "volume": 29080.81, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 0.05259, "high": 0.05284, "low": 0.05225, "close": 0.05284, "volume": 1035082.85, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 0.05266, "high": 0.05271, "low": 0.05236, "close": 0.05271, "volume": 112345.98, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 0.05251, "high": 0.05267, "low": 0.05213, "close": 0.05213, "volume": 28655.14, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 0.05209, "high": 0.05251, "low": 0.05182, "close": 0.05251, "volume": 38491.64, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 0.05246, "high": 0.05246, "low": 0.0516, "close": 0.0516, "volume": 9238.28, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 0.0516, "high": 0.05221, "low": 0.0515, "close": 0.05221, "volume": 227574.55, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 0.05216, "high": 0.05216, "low": 0.05176, "close": 0.0518, "volume": 15731.45, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 0.05174, "high": 0.05176, "low": 0.05161, "close": 0.05176, "volume": 9565.29, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 0.05161, "high": 0.05251, "low": 0.05161, "close": 0.05236, "volume": 9400.25, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 0.05244, "high": 0.05244, "low": 0.052, "close": 0.052, "volume": 5232.42, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 0.05221, "high": 0.05253, "low": 0.05191, "close": 0.05236, "volume": 21277.75, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 0.05221, "high": 0.05221, "low": 0.05191, "close": 0.05191, "volume": 71290.67, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 0.05176, "high": 0.05206, "low": 0.05163, "close": 0.05191, "volume": 4709.69, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 0.05206, "high": 0.05206, "low": 0.05084, "close": 0.05087, "volume": 19776.42, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 0.05143, "high": 0.05146, "low": 0.05112, "close": 0.05146, "volume": 2894.45, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 0.05146, "high": 0.05174, "low": 0.05146, "close": 0.0516, "volume": 26532.53, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 0.05176, "high": 0.05191, "low": 0.05041, "close": 0.05041, "volume": 85036.25, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 0.05078, "high": 0.05078, "low": 0.0476, "close": 0.04842, "volume": 1122728.23, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 0.04826, "high": 0.04877, "low": 0.04818, "close": 0.04838, "volume": 245420.73, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 0.04837, "high": 0.04846, "low": 0.0476, "close": 0.0479, "volume": 1058997.67, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 0.04788, "high": 0.04804, "low": 0.04735, "close": 0.04761, "volume": 389416.9, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 0.04746, "high": 0.04775, "low": 0.04697, "close": 0.04697, "volume": 113454.81, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 0.04692, "high": 0.04732, "low": 0.04669, "close": 0.04711, "volume": 335845.1, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 0.04718, "high": 0.04789, "low": 0.04702, "close": 0.04702, "volume": 100439.38, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 0.04689, "high": 0.04746, "low": 0.04689, "close": 0.04746, "volume": 9192.21, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 0.04718, "high": 0.04732, "low": 0.04689, "close": 0.04689, "volume": 13550.65, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 0.04683, "high": 0.04761, "low": 0.04683, "close": 0.04751, "volume": 410900.78, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 0.04746, "high": 0.04746, "low": 0.0466, "close": 0.0466, "volume": 211306.87, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 0.04689, "high": 0.04718, "low": 0.04656, "close": 0.04656, "volume": 145553.23, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 0.04655, "high": 0.04677, "low": 0.04598, "close": 0.04619, "volume": 70537.39, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 0.04605, "high": 0.04633, "low": 0.04577, "close": 0.04604, "volume": 160923.51, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 0.04591, "high": 0.04633, "low": 0.04573, "close": 0.04591, "volume": 2411.2, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 0.04605, "high": 0.04619, "low": 0.04495, "close": 0.04495, "volume": 184477.46, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 0.04536, "high": 0.04564, "low": 0.04523, "close": 0.04564, "volume": 243418.92, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 0.04566, "high": 0.0463, "low": 0.04566, "close": 0.04591, "volume": 288197.78, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 0.04587, "high": 0.04587, "low": 0.0455, "close": 0.0455, "volume": 10835.02, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 0.04562, "high": 0.0458, "low": 0.04561, "close": 0.04561, "volume": 14317.36, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 0.04564, "high": 0.04564, "low": 0.04509, "close": 0.04523, "volume": 211818.38, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 0.04523, "high": 0.04564, "low": 0.04495, "close": 0.04495, "volume": 12050.73, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 0.04523, "high": 0.0455, "low": 0.04523, "close": 0.04536, "volume": 405074.94, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 0.0455, "high": 0.0461, "low": 0.04533, "close": 0.04551, "volume": 102367.39, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 0.04564, "high": 0.04619, "low": 0.04515, "close": 0.0455, "volume": 567462.02, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 0.04564, "high": 0.04564, "low": 0.04466, "close": 0.04466, "volume": 43252.79, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 0.0448, "high": 0.0448, "low": 0.04277, "close": 0.04415, "volume": 500263.72, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 0.0442, "high": 0.04541, "low": 0.0442, "close": 0.04428, "volume": 56092.2, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 0.04441, "high": 0.04482, "low": 0.04404, "close": 0.04431, "volume": 78154.0, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 0.04414, "high": 0.04434, "low": 0.04388, "close": 0.04434, "volume": 121086.92, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 0.04415, "high": 0.04449, "low": 0.04375, "close": 0.04449, "volume": 47731.79, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 0.04455, "high": 0.04547, "low": 0.04455, "close": 0.04509, "volume": 74455.29, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 0.04532, "high": 0.04532, "low": 0.04495, "close": 0.04495, "volume": 25959.32, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 0.04482, "high": 0.04523, "low": 0.04481, "close": 0.04523, "volume": 59873.97, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 0.04536, "high": 0.0458, "low": 0.04536, "close": 0.04565, "volume": 77581.82, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 0.0458, "high": 0.04605, "low": 0.04523, "close": 0.04605, "volume": 82451.88, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 0.04604, "high": 0.04604, "low": 0.04536, "close": 0.04536, "volume": 11508.55, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 0.0455, "high": 0.04564, "low": 0.04521, "close": 0.04564, "volume": 15695.03, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 0.0455, "high": 0.04561, "low": 0.04523, "close": 0.04536, "volume": 26580.4, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 0.04523, "high": 0.04523, "low": 0.0449, "close": 0.0449, "volume": 14198.67, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 0.04492, "high": 0.04509, "low": 0.044, "close": 0.044, "volume": 21413.66, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 0.0442, "high": 0.045, "low": 0.0442, "close": 0.04482, "volume": 18456.66, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 0.04495, "high": 0.04531, "low": 0.04495, "close": 0.04509, "volume": 28238.7, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 0.04523, "high": 0.04528, "low": 0.04447, "close": 0.04528, "volume": 31761.6, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 0.04536, "high": 0.0458, "low": 0.04536, "close": 0.04564, "volume": 20725.35, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 0.0455, "high": 0.04591, "low": 0.04523, "close": 0.0455, "volume": 32425.45, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 0.04564, "high": 0.04605, "low": 0.04367, "close": 0.04367, "volume": 608641.62, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 0.04363, "high": 0.04441, "low": 0.04349, "close": 0.04428, "volume": 22756.36, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 0.04426, "high": 0.0458, "low": 0.04426, "close": 0.0458, "volume": 33517.21, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 0.04564, "high": 0.04564, "low": 0.04509, "close": 0.0455, "volume": 168843.56, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 0.04536, "high": 0.04536, "low": 0.0441, "close": 0.0441, "volume": 20990.42, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 0.04436, "high": 0.04482, "low": 0.04422, "close": 0.04445, "volume": 30430.62, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 0.04452, "high": 0.04452, "low": 0.04375, "close": 0.04375, "volume": 11780.76, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 0.04375, "high": 0.04401, "low": 0.0432, "close": 0.04392, "volume": 158088.69, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 0.04408, "high": 0.04426, "low": 0.04375, "close": 0.04375, "volume": 22718.07, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 0.04388, "high": 0.04463, "low": 0.04362, "close": 0.04448, "volume": 34525.86, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 0.04434, "high": 0.04451, "low": 0.04401, "close": 0.04451, "volume": 9584.37, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 0.04445, "high": 0.04445, "low": 0.044, "close": 0.04441, "volume": 50620.0, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 0.04428, "high": 0.04441, "low": 0.04388, "close": 0.04423, "volume": 198993.3, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 0.04441, "high": 0.04474, "low": 0.04415, "close": 0.04452, "volume": 5568.14, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 0.04447, "high": 0.04468, "low": 0.04428, "close": 0.04464, "volume": 53811.62, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 0.04482, "high": 0.04495, "low": 0.04432, "close": 0.04432, "volume": 156624.97, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 0.04455, "high": 0.04511, "low": 0.04428, "close": 0.04482, "volume": 16359.34, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 0.04495, "high": 0.0455, "low": 0.04482, "close": 0.04541, "volume": 13449.24, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 0.04538, "high": 0.0461, "low": 0.04537, "close": 0.04577, "volume": 31776.39, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 0.04591, "high": 0.04591, "low": 0.04525, "close": 0.04525, "volume": 11044.53, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 0.04531, "high": 0.04577, "low": 0.04531, "close": 0.04564, "volume": 14865.71, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 0.04577, "high": 0.04591, "low": 0.04564, "close": 0.04591, "volume": 474.81, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 0.04577, "high": 0.04591, "low": 0.0455, "close": 0.04591, "volume": 9656.44, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 0.04588, "high": 0.04619, "low": 0.04564, "close": 0.04619, "volume": 2682.86, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 0.04626, "high": 0.04669, "low": 0.04455, "close": 0.04541, "volume": 116017.48, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 0.04536, "high": 0.04601, "low": 0.04498, "close": 0.04503, "volume": 520000.47, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 0.04495, "high": 0.04527, "low": 0.0441, "close": 0.04527, "volume": 54384.44, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 0.0448, "high": 0.0448, "low": 0.04415, "close": 0.04452, "volume": 95330.98, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 0.04427, "high": 0.0461, "low": 0.044, "close": 0.0461, "volume": 48865.01, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 0.04592, "high": 0.04592, "low": 0.04537, "close": 0.04567, "volume": 62818.62, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 0.04568, "high": 0.04619, "low": 0.0455, "close": 0.04605, "volume": 34532.25, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 0.04605, "high": 0.04605, "low": 0.04533, "close": 0.04564, "volume": 67439.68, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 0.0455, "high": 0.0455, "low": 0.04523, "close": 0.04523, "volume": 74186.23, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 0.04524, "high": 0.04536, "low": 0.04496, "close": 0.04528, "volume": 80322.34, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 0.04523, "high": 0.0455, "low": 0.04523, "close": 0.04523, "volume": 10641.34, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 0.04509, "high": 0.04523, "low": 0.04491, "close": 0.04523, "volume": 37650.82, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 0.04518, "high": 0.04536, "low": 0.04466, "close": 0.04466, "volume": 262351.03, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 0.04488, "high": 0.04495, "low": 0.04447, "close": 0.04494, "volume": 82487.55, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 0.04482, "high": 0.04482, "low": 0.04441, "close": 0.04441, "volume": 15139.45, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 0.04455, "high": 0.04468, "low": 0.04428, "close": 0.04441, "volume": 5345.9, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 0.04455, "high": 0.04487, "low": 0.04451, "close": 0.04468, "volume": 18251.66, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 0.04482, "high": 0.04486, "low": 0.04447, "close": 0.04455, "volume": 52468.71, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 0.04457, "high": 0.04468, "low": 0.0443, "close": 0.04442, "volume": 39500.74, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 0.04455, "high": 0.04468, "low": 0.04421, "close": 0.04421, "volume": 2509.63, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 0.04418, "high": 0.04441, "low": 0.04418, "close": 0.04428, "volume": 7259.65, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 0.04443, "high": 0.04482, "low": 0.04443, "close": 0.04482, "volume": 2444.5, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 0.04486, "high": 0.04495, "low": 0.0448, "close": 0.04495, "volume": 3631.71, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 0.04482, "high": 0.04482, "low": 0.04464, "close": 0.04464, "volume": 310.8, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 0.04478, "high": 0.04478, "low": 0.04441, "close": 0.04455, "volume": 17894.6, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 0.04443, "high": 0.04468, "low": 0.04431, "close": 0.04468, "volume": 42625.49, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 0.04455, "high": 0.04455, "low": 0.04434, "close": 0.04441, "volume": 37789.72, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 0.04439, "high": 0.04452, "low": 0.04422, "close": 0.04452, "volume": 23112.55, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 0.04428, "high": 0.04428, "low": 0.04384, "close": 0.04401, "volume": 97230.85, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 0.04414, "high": 0.04415, "low": 0.04389, "close": 0.04396, "volume": 27125.53, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 0.04415, "high": 0.04418, "low": 0.04391, "close": 0.04415, "volume": 24673.07, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 0.04428, "high": 0.04572, "low": 0.04428, "close": 0.04572, "volume": 54128.3, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 0.04577, "high": 0.04633, "low": 0.04569, "close": 0.04624, "volume": 295959.53, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 0.04647, "high": 0.04649, "low": 0.04526, "close": 0.04526, "volume": 116268.17, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 0.0455, "high": 0.04564, "low": 0.04522, "close": 0.04522, "volume": 27876.79, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 0.04531, "high": 0.04531, "low": 0.04495, "close": 0.04504, "volume": 102901.85, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 0.04507, "high": 0.0455, "low": 0.04495, "close": 0.04547, "volume": 12645.18, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 0.04536, "high": 0.04536, "low": 0.04502, "close": 0.04526, "volume": 47896.63, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 0.04535, "high": 0.04536, "low": 0.04509, "close": 0.04509, "volume": 7494.47, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 0.04523, "high": 0.04536, "low": 0.04523, "close": 0.04523, "volume": 8086.47, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 0.04536, "high": 0.04536, "low": 0.04503, "close": 0.04503, "volume": 2198.47, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 0.0451, "high": 0.0451, "low": 0.04466, "close": 0.04466, "volume": 27584.85, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 0.04459, "high": 0.04494, "low": 0.04449, "close": 0.04494, "volume": 9383.28, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 0.04495, "high": 0.04495, "low": 0.04446, "close": 0.04446, "volume": 1081.77, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 0.04457, "high": 0.04457, "low": 0.0443, "close": 0.0443, "volume": 23652.03, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 0.04428, "high": 0.04428, "low": 0.0441, "close": 0.04428, "volume": 10064.34, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 0.04441, "high": 0.04455, "low": 0.04441, "close": 0.04446, "volume": 2195.49, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 0.04441, "high": 0.04482, "low": 0.04434, "close": 0.04455, "volume": 9032.74, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 0.04468, "high": 0.04482, "low": 0.04468, "close": 0.04482, "volume": 227.17, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 0.04468, "high": 0.04468, "low": 0.04455, "close": 0.04455, "volume": 227.17, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 0.04444, "high": 0.04511, "low": 0.04444, "close": 0.04506, "volume": 4045.33, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 0.04509, "high": 0.04541, "low": 0.04495, "close": 0.04521, "volume": 24477.08, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 0.04536, "high": 0.04564, "low": 0.04531, "close": 0.04553, "volume": 339539.03, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 0.04556, "high": 0.04591, "low": 0.04542, "close": 0.04559, "volume": 33983.83, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 0.04577, "high": 0.04577, "low": 0.04523, "close": 0.04523, "volume": 8171.7, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 0.0453, "high": 0.0453, "low": 0.04485, "close": 0.04489, "volume": 16545.6, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 0.04507, "high": 0.04509, "low": 0.04444, "close": 0.04448, "volume": 49867.59, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 0.04441, "high": 0.04441, "low": 0.04388, "close": 0.04404, "volume": 12078.84, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 0.04428, "high": 0.04468, "low": 0.04421, "close": 0.04468, "volume": 21407.26, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 0.04455, "high": 0.04689, "low": 0.04444, "close": 0.04676, "volume": 78618.46, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 0.04601, "high": 0.04601, "low": 0.04451, "close": 0.04451, "volume": 69181.18, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 0.04441, "high": 0.04441, "low": 0.04331, "close": 0.04331, "volume": 315411.02, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 0.04408, "high": 0.04413, "low": 0.04378, "close": 0.04382, "volume": 24241.76, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 0.04371, "high": 0.04442, "low": 0.04371, "close": 0.04392, "volume": 30652.11, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 0.04389, "high": 0.04389, "low": 0.04335, "close": 0.04335, "volume": 4221.36, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 0.04341, "high": 0.04341, "low": 0.04251, "close": 0.04251, "volume": 162126.44, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 0.04257, "high": 0.04285, "low": 0.04256, "close": 0.04285, "volume": 29700.0, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 0.04269, "high": 0.04269, "low": 0.04192, "close": 0.04192, "volume": 333687.88, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 0.0419, "high": 0.0419, "low": 0.04149, "close": 0.04157, "volume": 80865.66, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 0.0416, "high": 0.0416, "low": 0.04105, "close": 0.04105, "volume": 49892.89, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 0.04105, "high": 0.04105, "low": 0.04057, "close": 0.04057, "volume": 105170.02, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 0.0408, "high": 0.04111, "low": 0.0408, "close": 0.041, "volume": 19857.04, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 0.041, "high": 0.042, "low": 0.041, "close": 0.04183, "volume": 54463.77, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 0.04125, "high": 0.04243, "low": 0.04023, "close": 0.04243, "volume": 89291.85, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 0.04243, "high": 0.04286, "low": 0.04243, "close": 0.04254, "volume": 61025.83, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 0.04216, "high": 0.04216, "low": 0.04168, "close": 0.04168, "volume": 17873.15, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 0.04148, "high": 0.042, "low": 0.04145, "close": 0.04153, "volume": 26171.07, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 0.04153, "high": 0.04153, "low": 0.04105, "close": 0.04148, "volume": 11436.4, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 0.04177, "high": 0.04199, "low": 0.04126, "close": 0.04155, "volume": 22945.56, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 0.04162, "high": 0.04294, "low": 0.04162, "close": 0.04294, "volume": 29244.67, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 0.04287, "high": 0.0436, "low": 0.04287, "close": 0.04323, "volume": 31438.73, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 0.04352, "high": 0.04382, "low": 0.04349, "close": 0.04349, "volume": 13779.36, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 0.04324, "high": 0.04327, "low": 0.04313, "close": 0.04315, "volume": 3334.95, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 0.04285, "high": 0.04289, "low": 0.04284, "close": 0.04284, "volume": 57418.63, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 0.0432, "high": 0.04355, "low": 0.04319, "close": 0.04355, "volume": 12832.22, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 0.04354, "high": 0.04395, "low": 0.04336, "close": 0.04348, "volume": 234525.69, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 0.04335, "high": 0.04335, "low": 0.04329, "close": 0.04329, "volume": 311.35, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 0.04343, "high": 0.04362, "low": 0.04336, "close": 0.04357, "volume": 10382.71, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 0.04398, "high": 0.04398, "low": 0.04362, "close": 0.04362, "volume": 8367.78, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 0.04333, "high": 0.04367, "low": 0.0431, "close": 0.04367, "volume": 271938.01, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 0.04385, "high": 0.04386, "low": 0.04331, "close": 0.04331, "volume": 19720.53, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 0.04366, "high": 0.04366, "low": 0.04359, "close": 0.04359, "volume": 36699.19, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 0.04358, "high": 0.04488, "low": 0.04358, "close": 0.04468, "volume": 200875.77, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 0.04468, "high": 0.04468, "low": 0.04445, "close": 0.04456, "volume": 3290.77, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 0.0442, "high": 0.0442, "low": 0.044, "close": 0.044, "volume": 8537.9, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 0.04394, "high": 0.04407, "low": 0.04368, "close": 0.04407, "volume": 27542.29, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 0.04394, "high": 0.04474, "low": 0.04394, "close": 0.04437, "volume": 7933.0, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 0.04412, "high": 0.04524, "low": 0.04412, "close": 0.04452, "volume": 101057.75, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 0.04446, "high": 0.04446, "low": 0.04445, "close": 0.04445, "volume": 2438.0, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 0.0441, "high": 0.04427, "low": 0.04391, "close": 0.04416, "volume": 199652.74, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 0.04469, "high": 0.04494, "low": 0.04442, "close": 0.04469, "volume": 9050.22, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 0.04484, "high": 0.04531, "low": 0.04475, "close": 0.04518, "volume": 162877.42, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 0.04491, "high": 0.04491, "low": 0.04469, "close": 0.04482, "volume": 33293.66, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 0.04465, "high": 0.04467, "low": 0.04452, "close": 0.04454, "volume": 48268.0, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 0.04454, "high": 0.04495, "low": 0.04454, "close": 0.04461, "volume": 44097.09, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 0.04495, "high": 0.04495, "low": 0.04487, "close": 0.04487, "volume": 5533.58, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 0.04481, "high": 0.04505, "low": 0.04481, "close": 0.04491, "volume": 8142.97, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 0.04474, "high": 0.04518, "low": 0.04462, "close": 0.04485, "volume": 261212.07, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 0.04467, "high": 0.04534, "low": 0.04465, "close": 0.04465, "volume": 61248.3, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 0.04519, "high": 0.04521, "low": 0.0446, "close": 0.04469, "volume": 30345.58, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 0.04489, "high": 0.04519, "low": 0.04463, "close": 0.04519, "volume": 469510.83, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 0.0451, "high": 0.04538, "low": 0.04488, "close": 0.04502, "volume": 188261.32, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 0.045, "high": 0.04516, "low": 0.0448, "close": 0.04516, "volume": 96686.94, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 0.0452, "high": 0.0456, "low": 0.04494, "close": 0.0456, "volume": 25097.01, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 0.04561, "high": 0.04633, "low": 0.04561, "close": 0.04619, "volume": 18626.08, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 0.04604, "high": 0.04672, "low": 0.04604, "close": 0.04665, "volume": 37813.31, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 0.04633, "high": 0.04633, "low": 0.04503, "close": 0.04503, "volume": 11294.09, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 0.04523, "high": 0.04549, "low": 0.04509, "close": 0.04509, "volume": 79844.24, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 0.04498, "high": 0.04498, "low": 0.04458, "close": 0.04488, "volume": 87139.69, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 0.04495, "high": 0.04495, "low": 0.04456, "close": 0.04475, "volume": 16611.53, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 0.04508, "high": 0.04692, "low": 0.04475, "close": 0.0468, "volume": 347636.81, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 0.04695, "high": 0.04719, "low": 0.04656, "close": 0.04708, "volume": 112030.1, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 0.04719, "high": 0.0483, "low": 0.04688, "close": 0.048, "volume": 411759.97, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 0.048, "high": 0.04826, "low": 0.0474, "close": 0.0474, "volume": 118215.92, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 0.0474, "high": 0.04753, "low": 0.04709, "close": 0.04709, "volume": 313612.68, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 0.04724, "high": 0.04781, "low": 0.04719, "close": 0.04746, "volume": 38609.42, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 0.04765, "high": 0.04781, "low": 0.04738, "close": 0.04761, "volume": 103645.64, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 0.04792, "high": 0.0482, "low": 0.04745, "close": 0.04757, "volume": 33282.12, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 0.04786, "high": 0.04797, "low": 0.04767, "close": 0.04779, "volume": 350664.57, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 0.04778, "high": 0.04825, "low": 0.04778, "close": 0.04825, "volume": 887940.93, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 0.0483, "high": 0.0491, "low": 0.04826, "close": 0.04904, "volume": 304702.91, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 0.04912, "high": 0.04912, "low": 0.04756, "close": 0.0479, "volume": 21539.08, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 0.04818, "high": 0.04892, "low": 0.04799, "close": 0.04871, "volume": 78204.45, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 0.04854, "high": 0.04857, "low": 0.0482, "close": 0.04831, "volume": 66610.01, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 0.04846, "high": 0.04846, "low": 0.04776, "close": 0.04794, "volume": 841074.05, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 0.04812, "high": 0.0484, "low": 0.04798, "close": 0.04823, "volume": 89554.51, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 0.04827, "high": 0.04831, "low": 0.04802, "close": 0.04813, "volume": 236148.68, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 0.04797, "high": 0.04848, "low": 0.04797, "close": 0.04848, "volume": 83560.66, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 0.04847, "high": 0.04869, "low": 0.04821, "close": 0.04827, "volume": 92819.45, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 0.04826, "high": 0.04843, "low": 0.0473, "close": 0.04731, "volume": 79464.21, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 0.04722, "high": 0.04779, "low": 0.04722, "close": 0.04779, "volume": 83717.37, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 0.04779, "high": 0.04779, "low": 0.04779, "close": 0.04779, "volume": 0.0, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 0.04758, "high": 0.04848, "low": 0.04758, "close": 0.04816, "volume": 25493.64, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 0.04869, "high": 0.0505, "low": 0.04869, "close": 0.05, "volume": 649648.21, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 0.05053, "high": 0.05081, "low": 0.04943, "close": 0.0495, "volume": 177629.4, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 0.04965, "high": 0.05037, "low": 0.04842, "close": 0.04855, "volume": 153277.2, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 0.04838, "high": 0.05059, "low": 0.04838, "close": 0.05059, "volume": 270898.73, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 0.05062, "high": 0.05206, "low": 0.05062, "close": 0.05117, "volume": 263016.04, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 0.05111, "high": 0.05212, "low": 0.05064, "close": 0.05191, "volume": 218411.42, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 0.05184, "high": 0.05236, "low": 0.05161, "close": 0.05161, "volume": 154770.08, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 0.0515, "high": 0.05254, "low": 0.05144, "close": 0.05254, "volume": 79416.46, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 0.05261, "high": 0.05277, "low": 0.05191, "close": 0.05236, "volume": 145549.21, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 0.05221, "high": 0.05221, "low": 0.05136, "close": 0.05161, "volume": 101587.81, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 0.05166, "high": 0.05166, "low": 0.05078, "close": 0.05078, "volume": 31177.26, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 0.05084, "high": 0.05119, "low": 0.05026, "close": 0.05094, "volume": 686975.93, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 0.05112, "high": 0.05254, "low": 0.05112, "close": 0.05211, "volume": 917808.31, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 0.05205, "high": 0.05313, "low": 0.05182, "close": 0.05313, "volume": 507959.83, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 0.05314, "high": 0.05395, "low": 0.05268, "close": 0.05291, "volume": 560885.13, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 0.05298, "high": 0.05311, "low": 0.05235, "close": 0.05311, "volume": 174326.95, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 0.05325, "high": 0.05518, "low": 0.05295, "close": 0.05504, "volume": 4565037.77, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 0.05517, "high": 0.05783, "low": 0.0549, "close": 0.05758, "volume": 705647.37, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 0.05741, "high": 0.05755, "low": 0.05683, "close": 0.0571, "volume": 3731256.37, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 0.05725, "high": 0.0575, "low": 0.05588, "close": 0.05621, "volume": 1378111.34, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 0.05587, "high": 0.05614, "low": 0.05485, "close": 0.05528, "volume": 102174.74, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 0.05533, "high": 0.05567, "low": 0.05501, "close": 0.05567, "volume": 26425.94, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 0.05549, "high": 0.05563, "low": 0.05517, "close": 0.05522, "volume": 169189.62, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 0.05517, "high": 0.05597, "low": 0.05507, "close": 0.05561, "volume": 850010.56, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 0.05559, "high": 0.05559, "low": 0.05436, "close": 0.05441, "volume": 161683.31, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 0.05485, "high": 0.05565, "low": 0.05485, "close": 0.0553, "volume": 121466.99, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 0.05533, "high": 0.05555, "low": 0.05485, "close": 0.05506, "volume": 774655.12, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 0.05528, "high": 0.05555, "low": 0.05465, "close": 0.0551, "volume": 76600.04, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 0.05511, "high": 0.05581, "low": 0.05495, "close": 0.05545, "volume": 458673.76, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 0.05555, "high": 0.05559, "low": 0.05443, "close": 0.0545, "volume": 180405.75, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 0.05461, "high": 0.05524, "low": 0.05461, "close": 0.05503, "volume": 152660.54, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 0.05502, "high": 0.05575, "low": 0.05502, "close": 0.05538, "volume": 425148.85, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 0.05549, "high": 0.05645, "low": 0.05549, "close": 0.05613, "volume": 312564.28, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 0.0562, "high": 0.0562, "low": 0.0555, "close": 0.05581, "volume": 633891.26, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 0.05592, "high": 0.05622, "low": 0.05592, "close": 0.05596, "volume": 66027.42, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 0.05596, "high": 0.05633, "low": 0.05589, "close": 0.05609, "volume": 73334.2, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 0.05625, "high": 0.0567, "low": 0.05534, "close": 0.05549, "volume": 44631.97, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 0.05533, "high": 0.05533, "low": 0.05473, "close": 0.05485, "volume": 233711.03, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 0.0548, "high": 0.05521, "low": 0.05469, "close": 0.05469, "volume": 48113.07, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 0.05472, "high": 0.05491, "low": 0.05339, "close": 0.05346, "volume": 112909.13, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 0.05373, "high": 0.05401, "low": 0.0534, "close": 0.05363, "volume": 103169.75, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 0.05357, "high": 0.05357, "low": 0.05138, "close": 0.05138, "volume": 481767.71, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 0.05137, "high": 0.05266, "low": 0.05137, "close": 0.05266, "volume": 8812.46, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 0.05251, "high": 0.05251, "low": 0.05174, "close": 0.05174, "volume": 34740.34, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 0.0517, "high": 0.05221, "low": 0.05112, "close": 0.05214, "volume": 39792.1, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 0.05236, "high": 0.05237, "low": 0.05191, "close": 0.05198, "volume": 75271.59, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 0.05202, "high": 0.05202, "low": 0.05146, "close": 0.052, "volume": 25295.39, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 0.05176, "high": 0.05281, "low": 0.05161, "close": 0.05281, "volume": 87929.49, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 0.05295, "high": 0.05296, "low": 0.05236, "close": 0.05243, "volume": 88083.74, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 0.05251, "high": 0.05343, "low": 0.05207, "close": 0.05334, "volume": 537331.84, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 0.05333, "high": 0.05333, "low": 0.05208, "close": 0.05213, "volume": 504920.08, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 0.05215, "high": 0.05263, "low": 0.05143, "close": 0.05143, "volume": 987198.15, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 0.05163, "high": 0.05163, "low": 0.05042, "close": 0.05061, "volume": 1449169.89, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 0.05086, "high": 0.05107, "low": 0.05061, "close": 0.05091, "volume": 327368.23, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 0.05107, "high": 0.05107, "low": 0.05031, "close": 0.05051, "volume": 99013.84, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 0.05054, "high": 0.05116, "low": 0.05054, "close": 0.05106, "volume": 136919.8, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 0.05116, "high": 0.05116, "low": 0.05041, "close": 0.05041, "volume": 46884.95, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 0.05066, "high": 0.05131, "low": 0.05066, "close": 0.05077, "volume": 55259.6, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 0.05071, "high": 0.05161, "low": 0.05069, "close": 0.05117, "volume": 338519.18, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 0.0512, "high": 0.05196, "low": 0.05116, "close": 0.05168, "volume": 403797.25, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 0.05161, "high": 0.05237, "low": 0.05145, "close": 0.05216, "volume": 388201.62, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 0.0522, "high": 0.05382, "low": 0.0522, "close": 0.05382, "volume": 107831.75, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 0.05389, "high": 0.05422, "low": 0.05333, "close": 0.05374, "volume": 68941.17, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 0.05403, "high": 0.05405, "low": 0.05317, "close": 0.05346, "volume": 58389.92, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 0.05334, "high": 0.05352, "low": 0.05205, "close": 0.05205, "volume": 147479.15, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 0.05203, "high": 0.05213, "low": 0.05155, "close": 0.05177, "volume": 187600.14, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 0.05206, "high": 0.05206, "low": 0.05129, "close": 0.05137, "volume": 31299.37, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 0.0512, "high": 0.05172, "low": 0.05049, "close": 0.05072, "volume": 771215.05, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 0.05071, "high": 0.05071, "low": 0.04877, "close": 0.04877, "volume": 2214595.82, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 0.04867, "high": 0.04944, "low": 0.0477, "close": 0.04944, "volume": 306340.56, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 0.04921, "high": 0.04921, "low": 0.04877, "close": 0.0491, "volume": 25279.29, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 0.04862, "high": 0.04862, "low": 0.047, "close": 0.047, "volume": 804759.07, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 0.04724, "high": 0.04877, "low": 0.04724, "close": 0.04877, "volume": 276473.98, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 0.04861, "high": 0.04944, "low": 0.04861, "close": 0.04944, "volume": 82956.27, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 0.0493, "high": 0.05086, "low": 0.0493, "close": 0.05071, "volume": 60943.03, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 0.05082, "high": 0.05145, "low": 0.05037, "close": 0.05066, "volume": 116051.81, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 0.05033, "high": 0.05071, "low": 0.04981, "close": 0.04981, "volume": 62120.98, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 0.04984, "high": 0.05056, "low": 0.04966, "close": 0.05056, "volume": 57552.62, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 0.05041, "high": 0.05041, "low": 0.04967, "close": 0.04996, "volume": 144741.71, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 0.04993, "high": 0.05011, "low": 0.04975, "close": 0.04981, "volume": 1059967.53, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 0.04996, "high": 0.05758, "low": 0.04921, "close": 0.04935, "volume": 1537113.28, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 0.04939, "high": 0.04944, "low": 0.04675, "close": 0.04675, "volume": 364878.23, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 0.04672, "high": 0.0479, "low": 0.04495, "close": 0.0463, "volume": 1882427.15, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 0.04595, "high": 0.04597, "low": 0.04447, "close": 0.04521, "volume": 1519549.02, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 0.04509, "high": 0.04534, "low": 0.04388, "close": 0.04393, "volume": 1549606.73, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 0.04433, "high": 0.0448, "low": 0.04394, "close": 0.044, "volume": 1725085.5, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 0.0443, "high": 0.04619, "low": 0.0443, "close": 0.0455, "volume": 826157.89, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 0.04536, "high": 0.0461, "low": 0.04533, "close": 0.04579, "volume": 27390.86, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 0.04585, "high": 0.04653, "low": 0.04534, "close": 0.04598, "volume": 334025.65, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 0.0459, "high": 0.04664, "low": 0.0459, "close": 0.04615, "volume": 45513.76, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 0.046, "high": 0.04975, "low": 0.046, "close": 0.04975, "volume": 77906.22, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 0.04973, "high": 0.05112, "low": 0.04954, "close": 0.05014, "volume": 148683.88, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 0.05033, "high": 0.05169, "low": 0.05033, "close": 0.05085, "volume": 115567.22, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 0.05062, "high": 0.052, "low": 0.04951, "close": 0.04951, "volume": 1377012.21, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 0.04955, "high": 0.04999, "low": 0.04906, "close": 0.04906, "volume": 210383.18, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 0.04928, "high": 0.04981, "low": 0.04883, "close": 0.04981, "volume": 28392.74, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 0.04993, "high": 0.04994, "low": 0.04772, "close": 0.04826, "volume": 60308.24, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 0.04804, "high": 0.04896, "low": 0.04797, "close": 0.04848, "volume": 183792.44, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 0.0485, "high": 0.04898, "low": 0.04848, "close": 0.04878, "volume": 1212552.57, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 0.04862, "high": 0.04862, "low": 0.04767, "close": 0.04767, "volume": 217032.62, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 0.04804, "high": 0.04875, "low": 0.04727, "close": 0.04875, "volume": 169124.59, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 0.04852, "high": 0.04852, "low": 0.04531, "close": 0.04679, "volume": 390803.18, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 0.04685, "high": 0.04732, "low": 0.04647, "close": 0.04732, "volume": 10514.69, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 0.04718, "high": 0.04718, "low": 0.04671, "close": 0.04688, "volume": 354963.89, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 0.04675, "high": 0.04718, "low": 0.04647, "close": 0.0467, "volume": 110443.33, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 0.04662, "high": 0.04689, "low": 0.04582, "close": 0.04582, "volume": 252133.2, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 0.04577, "high": 0.04679, "low": 0.04537, "close": 0.04676, "volume": 22531.06, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 0.04661, "high": 0.04663, "low": 0.04591, "close": 0.04591, "volume": 32832.3, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 0.04595, "high": 0.04619, "low": 0.04531, "close": 0.04539, "volume": 114668.19, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 0.0457, "high": 0.04577, "low": 0.04478, "close": 0.0455, "volume": 144718.86, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 0.0452, "high": 0.0452, "low": 0.04441, "close": 0.04495, "volume": 132476.47, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 0.04499, "high": 0.04527, "low": 0.04463, "close": 0.04495, "volume": 76823.02, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 0.04482, "high": 0.04482, "low": 0.04393, "close": 0.04468, "volume": 318300.0, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 0.04474, "high": 0.04482, "low": 0.04415, "close": 0.04415, "volume": 24737.29, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 0.04401, "high": 0.04486, "low": 0.044, "close": 0.04468, "volume": 12461.86, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 0.04455, "high": 0.04541, "low": 0.04455, "close": 0.04495, "volume": 18345.33, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 0.04482, "high": 0.04541, "low": 0.04466, "close": 0.04466, "volume": 20162.72, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 0.04487, "high": 0.04536, "low": 0.04474, "close": 0.04495, "volume": 177048.81, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 0.04509, "high": 0.0527, "low": 0.04509, "close": 0.04752, "volume": 1807356.94, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 0.0475, "high": 0.04848, "low": 0.04688, "close": 0.04804, "volume": 278422.1, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 0.04766, "high": 0.04938, "low": 0.04761, "close": 0.04886, "volume": 1341542.28, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 0.04906, "high": 0.0508, "low": 0.04848, "close": 0.04945, "volume": 1184670.66, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 0.04941, "high": 0.04964, "low": 0.0483, "close": 0.0483, "volume": 812957.15, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 0.04853, "high": 0.04879, "low": 0.0477, "close": 0.04879, "volume": 103262.31, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 0.04848, "high": 0.04973, "low": 0.04848, "close": 0.04899, "volume": 170540.07, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 0.04936, "high": 0.05019, "low": 0.04921, "close": 0.05019, "volume": 200429.93, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 0.05026, "high": 0.05107, "low": 0.05002, "close": 0.05092, "volume": 323703.29, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 0.0508, "high": 0.05081, "low": 0.04996, "close": 0.05039, "volume": 27655.14, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 0.05017, "high": 0.05032, "low": 0.04949, "close": 0.04996, "volume": 58243.76, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 0.05004, "high": 0.05042, "low": 0.04978, "close": 0.05002, "volume": 167853.17, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 0.04981, "high": 0.04996, "low": 0.04943, "close": 0.04943, "volume": 308147.93, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 0.04958, "high": 0.04959, "low": 0.04892, "close": 0.04921, "volume": 174429.1, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 0.04923, "high": 0.05122, "low": 0.04923, "close": 0.05121, "volume": 320784.39, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 0.05121, "high": 0.05218, "low": 0.05044, "close": 0.05214, "volume": 621955.16, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 0.05191, "high": 0.05221, "low": 0.05096, "close": 0.05181, "volume": 1562141.87, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 0.05196, "high": 0.05318, "low": 0.05136, "close": 0.05137, "volume": 1271040.59, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 0.05146, "high": 0.05146, "low": 0.05056, "close": 0.05079, "volume": 259884.32, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 0.05078, "high": 0.05091, "low": 0.05041, "close": 0.05058, "volume": 169613.75, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 0.05044, "high": 0.05101, "low": 0.0501, "close": 0.05101, "volume": 124954.07, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 0.05112, "high": 0.05131, "low": 0.0503, "close": 0.05053, "volume": 440370.58, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 0.05068, "high": 0.05069, "low": 0.0498, "close": 0.05026, "volume": 129308.4, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 0.05005, "high": 0.05013, "low": 0.04951, "close": 0.04952, "volume": 46338.75, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 0.04943, "high": 0.04951, "low": 0.04906, "close": 0.04942, "volume": 649556.32, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 0.04933, "high": 0.04933, "low": 0.04891, "close": 0.04921, "volume": 21503.24, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 0.04936, "high": 0.04943, "low": 0.04856, "close": 0.04864, "volume": 471680.79, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 0.04853, "high": 0.04853, "low": 0.04798, "close": 0.04814, "volume": 588978.53, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 0.04793, "high": 0.04883, "low": 0.04776, "close": 0.04883, "volume": 13554.75, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 0.04855, "high": 0.04896, "low": 0.04818, "close": 0.04818, "volume": 113637.03, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 0.04811, "high": 0.04825, "low": 0.04789, "close": 0.04807, "volume": 202848.18, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 0.04794, "high": 0.04848, "low": 0.04794, "close": 0.04802, "volume": 179500.98, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 0.04833, "high": 0.04833, "low": 0.04789, "close": 0.04789, "volume": 3071021.61, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 0.04788, "high": 0.04835, "low": 0.0477, "close": 0.04825, "volume": 25236.26, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 0.04804, "high": 0.04833, "low": 0.04783, "close": 0.04783, "volume": 187693.58, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 0.04783, "high": 0.04837, "low": 0.04769, "close": 0.04837, "volume": 39351.55, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 0.04818, "high": 0.04848, "low": 0.04782, "close": 0.04782, "volume": 22300.37, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 0.04775, "high": 0.04796, "low": 0.0476, "close": 0.04796, "volume": 59931.81, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 0.04775, "high": 0.04842, "low": 0.04755, "close": 0.04796, "volume": 26020.86, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 0.04796, "high": 0.04818, "low": 0.04766, "close": 0.04784, "volume": 56604.48, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 0.04789, "high": 0.0479, "low": 0.04731, "close": 0.04742, "volume": 148610.48, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 0.04732, "high": 0.04821, "low": 0.04732, "close": 0.04787, "volume": 28177.15, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 0.04768, "high": 0.04768, "low": 0.04697, "close": 0.04723, "volume": 134183.76, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 0.04746, "high": 0.04746, "low": 0.04718, "close": 0.04746, "volume": 69350.48, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 0.04728, "high": 0.04732, "low": 0.04698, "close": 0.04698, "volume": 5228.96, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 0.04706, "high": 0.04775, "low": 0.04706, "close": 0.04771, "volume": 14246.84, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 0.04789, "high": 0.04804, "low": 0.04761, "close": 0.04761, "volume": 4427.85, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 0.04746, "high": 0.04761, "low": 0.04688, "close": 0.04688, "volume": 82876.18, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 0.04703, "high": 0.04718, "low": 0.0467, "close": 0.0468, "volume": 322832.14, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 0.04689, "high": 0.04732, "low": 0.04675, "close": 0.04703, "volume": 7991.64, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 0.04689, "high": 0.04705, "low": 0.04661, "close": 0.04705, "volume": 30903.1, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 0.04691, "high": 0.04761, "low": 0.04649, "close": 0.04761, "volume": 80554.74, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 0.04746, "high": 0.04906, "low": 0.04744, "close": 0.04866, "volume": 317584.93, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 0.04858, "high": 0.04882, "low": 0.0476, "close": 0.04867, "volume": 136654.43, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 0.04884, "high": 0.05044, "low": 0.04884, "close": 0.04951, "volume": 467002.3, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 0.04936, "high": 0.04961, "low": 0.04881, "close": 0.04959, "volume": 51501.25, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 0.0494, "high": 0.04951, "low": 0.04856, "close": 0.04856, "volume": 6223659.37, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 0.04848, "high": 0.04861, "low": 0.04769, "close": 0.04769, "volume": 991455.25, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 0.04804, "high": 0.04968, "low": 0.04804, "close": 0.04848, "volume": 133667.46, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 0.04867, "high": 0.04877, "low": 0.04801, "close": 0.04808, "volume": 47525.62, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 0.04807, "high": 0.04926, "low": 0.04807, "close": 0.04878, "volume": 414009.38, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 0.04892, "high": 0.04951, "low": 0.0489, "close": 0.04891, "volume": 41313.56, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 0.04921, "high": 0.04921, "low": 0.0476, "close": 0.0476, "volume": 133362.4, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 0.04775, "high": 0.0478, "low": 0.04719, "close": 0.04719, "volume": 47494.23, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 0.04718, "high": 0.04718, "low": 0.0467, "close": 0.0467, "volume": 280241.42, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 0.04703, "high": 0.04779, "low": 0.04684, "close": 0.04732, "volume": 98436.32, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 0.04718, "high": 0.04833, "low": 0.04697, "close": 0.04828, "volume": 83775.93, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 0.04818, "high": 0.04906, "low": 0.04818, "close": 0.04892, "volume": 61691.35, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 0.04903, "high": 0.0492, "low": 0.04848, "close": 0.04862, "volume": 7682.37, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 0.04877, "high": 0.04877, "low": 0.04828, "close": 0.04844, "volume": 30698.6, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 0.04833, "high": 0.04915, "low": 0.04833, "close": 0.04915, "volume": 3280.55, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 0.04892, "high": 0.04951, "low": 0.04865, "close": 0.04901, "volume": 30762.18, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 0.04906, "high": 0.0495, "low": 0.04891, "close": 0.04931, "volume": 58779.02, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 0.04936, "high": 0.04936, "low": 0.0492, "close": 0.04924, "volume": 39539.7, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 0.04936, "high": 0.04961, "low": 0.04906, "close": 0.04961, "volume": 1417.39, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 0.04936, "high": 0.04991, "low": 0.04926, "close": 0.04932, "volume": 147191.22, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 0.04951, "high": 0.0497, "low": 0.04883, "close": 0.04961, "volume": 273701.01, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 0.04936, "high": 0.04981, "low": 0.0455, "close": 0.04951, "volume": 714302.52, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 0.04951, "high": 0.04967, "low": 0.04919, "close": 0.04919, "volume": 153960.46, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 0.04916, "high": 0.04974, "low": 0.04902, "close": 0.04952, "volume": 217000.44, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 0.04981, "high": 0.04991, "low": 0.04938, "close": 0.04938, "volume": 28056.36, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 0.04938, "high": 0.04951, "low": 0.04906, "close": 0.04906, "volume": 35667.23, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 0.04921, "high": 0.04921, "low": 0.0481, "close": 0.0481, "volume": 174270.01, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 0.04814, "high": 0.0486, "low": 0.04809, "close": 0.04833, "volume": 68837.47, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 0.04818, "high": 0.04818, "low": 0.04782, "close": 0.04782, "volume": 255991.52, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 0.04779, "high": 0.04779, "low": 0.04747, "close": 0.04751, "volume": 122326.1, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 0.04746, "high": 0.04761, "low": 0.04709, "close": 0.04709, "volume": 15209.17, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 0.04732, "high": 0.04833, "low": 0.04718, "close": 0.04788, "volume": 167343.19, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 0.04815, "high": 0.04833, "low": 0.04804, "close": 0.04813, "volume": 12639.66, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 0.04814, "high": 0.04871, "low": 0.04814, "close": 0.04871, "volume": 11026.82, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 0.04862, "high": 0.04882, "low": 0.04848, "close": 0.04862, "volume": 4169.73, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 0.04849, "high": 0.04852, "low": 0.04822, "close": 0.04852, "volume": 10461.88, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 0.04833, "high": 0.04833, "low": 0.04808, "close": 0.04808, "volume": 3615.71, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 0.04805, "high": 0.04818, "low": 0.04789, "close": 0.04804, "volume": 2323.25, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 0.04818, "high": 0.04818, "low": 0.04774, "close": 0.04774, "volume": 2053.66, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 0.04789, "high": 0.04804, "low": 0.04789, "close": 0.04789, "volume": 15027.92, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 0.04784, "high": 0.04804, "low": 0.04783, "close": 0.04804, "volume": 3982.84, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 0.04789, "high": 0.04804, "low": 0.04775, "close": 0.04789, "volume": 646.33, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 0.04789, "high": 0.04818, "low": 0.04789, "close": 0.04793, "volume": 8943.27, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 0.04818, "high": 0.04833, "low": 0.04804, "close": 0.04804, "volume": 8934.66, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 0.04789, "high": 0.04804, "low": 0.04774, "close": 0.048, "volume": 807.93, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 0.04818, "high": 0.04862, "low": 0.04818, "close": 0.04833, "volume": 4182.42, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 0.04831, "high": 0.04831, "low": 0.0479, "close": 0.0479, "volume": 2709.05, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 0.04789, "high": 0.04802, "low": 0.04777, "close": 0.04782, "volume": 120698.69, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 0.04804, "high": 0.04819, "low": 0.04804, "close": 0.04816, "volume": 69001.43, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 0.04828, "high": 0.0485, "low": 0.04818, "close": 0.04818, "volume": 90928.83, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 0.04817, "high": 0.04833, "low": 0.0479, "close": 0.0479, "volume": 35647.1, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 0.04792, "high": 0.04804, "low": 0.04775, "close": 0.04803, "volume": 249290.01, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 0.04806, "high": 0.04818, "low": 0.04798, "close": 0.04798, "volume": 15647.24, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 0.04793, "high": 0.048, "low": 0.04758, "close": 0.04758, "volume": 1120088.24, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 0.0476, "high": 0.04818, "low": 0.0476, "close": 0.04804, "volume": 1452066.36, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 0.04823, "high": 0.04823, "low": 0.04762, "close": 0.04764, "volume": 78217.75, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 0.04761, "high": 0.0478, "low": 0.0475, "close": 0.04755, "volume": 1353470.53, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 0.04777, "high": 0.04818, "low": 0.04777, "close": 0.04802, "volume": 16331.04, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 0.04813, "high": 0.04848, "low": 0.04813, "close": 0.04833, "volume": 381174.94, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 0.04819, "high": 0.04819, "low": 0.04805, "close": 0.04805, "volume": 11222.95, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 0.04804, "high": 0.0481, "low": 0.04782, "close": 0.04789, "volume": 14218.83, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 0.04804, "high": 0.04818, "low": 0.04782, "close": 0.04818, "volume": 25489.37, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 0.04832, "high": 0.04833, "low": 0.04789, "close": 0.04789, "volume": 44419.52, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 0.04783, "high": 0.04783, "low": 0.04723, "close": 0.04723, "volume": 288479.76, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 0.04746, "high": 0.04746, "low": 0.04732, "close": 0.04732, "volume": 639.6, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 0.04745, "high": 0.04746, "low": 0.04745, "close": 0.04746, "volume": 1152.37, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 0.04746, "high": 0.04761, "low": 0.04746, "close": 0.04761, "volume": 6916.93, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 0.04775, "high": 0.04775, "low": 0.04753, "close": 0.0476, "volume": 6829.81, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 0.04754, "high": 0.04754, "low": 0.04723, "close": 0.04746, "volume": 63454.43, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 0.04732, "high": 0.04746, "low": 0.0472, "close": 0.0472, "volume": 82402.41, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 0.04718, "high": 0.04738, "low": 0.04667, "close": 0.04709, "volume": 209264.54, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 0.04731, "high": 0.04734, "low": 0.04701, "close": 0.0472, "volume": 47754.44, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 0.04732, "high": 0.04761, "low": 0.04732, "close": 0.04759, "volume": 1263.25, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 0.04746, "high": 0.0475, "low": 0.04733, "close": 0.04738, "volume": 10280.58, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 0.04732, "high": 0.04732, "low": 0.04684, "close": 0.04684, "volume": 39379.74, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 0.04682, "high": 0.04682, "low": 0.0464, "close": 0.0464, "volume": 10762.63, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 0.04638, "high": 0.04662, "low": 0.04608, "close": 0.04619, "volume": 156602.51, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 0.04621, "high": 0.04621, "low": 0.04523, "close": 0.04523, "volume": 135227.05, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 0.0452, "high": 0.04547, "low": 0.0447, "close": 0.04475, "volume": 765894.75, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 0.04475, "high": 0.04475, "low": 0.04413, "close": 0.04442, "volume": 425699.21, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 0.04415, "high": 0.04428, "low": 0.04384, "close": 0.04402, "volume": 640716.44, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 0.04409, "high": 0.04478, "low": 0.04408, "close": 0.04426, "volume": 212071.46, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 0.04415, "high": 0.04415, "low": 0.0437, "close": 0.0437, "volume": 1341332.05, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 0.04374, "high": 0.04374, "low": 0.04332, "close": 0.04349, "volume": 141323.32, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 0.04362, "high": 0.04388, "low": 0.04284, "close": 0.04306, "volume": 296912.54, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 0.04296, "high": 0.04309, "low": 0.04163, "close": 0.04309, "volume": 154395.62, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 0.04258, "high": 0.04301, "low": 0.04245, "close": 0.0426, "volume": 52937.16, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 0.04294, "high": 0.04358, "low": 0.04294, "close": 0.04332, "volume": 19032.4, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 0.04313, "high": 0.04322, "low": 0.04232, "close": 0.04232, "volume": 18298.35, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 0.04244, "high": 0.04296, "low": 0.04244, "close": 0.04253, "volume": 37908.61, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 0.04267, "high": 0.04388, "low": 0.04236, "close": 0.04388, "volume": 57556.26, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 0.04346, "high": 0.04416, "low": 0.04346, "close": 0.04349, "volume": 263235.22, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 0.0435, "high": 0.04463, "low": 0.04339, "close": 0.04463, "volume": 297502.67, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 0.04428, "high": 0.04463, "low": 0.04407, "close": 0.04412, "volume": 242107.63, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 0.04402, "high": 0.04428, "low": 0.04349, "close": 0.04349, "volume": 206755.22, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 0.04362, "high": 0.0437, "low": 0.0432, "close": 0.04324, "volume": 308244.3, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 0.04349, "high": 0.04362, "low": 0.04284, "close": 0.04284, "volume": 89681.48, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 0.04309, "high": 0.04364, "low": 0.042, "close": 0.04311, "volume": 309024.4, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 0.04337, "high": 0.04481, "low": 0.04322, "close": 0.04481, "volume": 80871.4, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 0.0447, "high": 0.04527, "low": 0.0445, "close": 0.04458, "volume": 204279.34, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 0.04441, "high": 0.04461, "low": 0.0443, "close": 0.04459, "volume": 159776.17, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 0.04431, "high": 0.04457, "low": 0.04429, "close": 0.04444, "volume": 153484.2, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 0.04514, "high": 0.04514, "low": 0.04435, "close": 0.04453, "volume": 141041.16, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 0.04439, "high": 0.04439, "low": 0.04393, "close": 0.04399, "volume": 158820.5, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 0.04419, "high": 0.04452, "low": 0.04419, "close": 0.04451, "volume": 30578.47, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 0.0445, "high": 0.04499, "low": 0.04436, "close": 0.04499, "volume": 101615.38, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 0.04504, "high": 0.04547, "low": 0.0448, "close": 0.04515, "volume": 116695.19, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 0.04511, "high": 0.04571, "low": 0.04511, "close": 0.04561, "volume": 289429.68, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 0.04527, "high": 0.04551, "low": 0.04506, "close": 0.04516, "volume": 243332.66, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 0.045, "high": 0.04527, "low": 0.04492, "close": 0.045, "volume": 121740.81, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 0.04494, "high": 0.04494, "low": 0.04468, "close": 0.04468, "volume": 3059.42, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 0.04467, "high": 0.04467, "low": 0.04459, "close": 0.04459, "volume": 44461.26, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 0.04527, "high": 0.04532, "low": 0.04527, "close": 0.04529, "volume": 17535.96, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 0.04541, "high": 0.04541, "low": 0.04541, "close": 0.04541, "volume": 595.12, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 0.04523, "high": 0.04555, "low": 0.04471, "close": 0.04507, "volume": 321876.2, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 0.04527, "high": 0.04527, "low": 0.04527, "close": 0.04527, "volume": 572.61, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 0.045, "high": 0.04527, "low": 0.04477, "close": 0.04507, "volume": 127401.94, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 0.04555, "high": 0.04555, "low": 0.04493, "close": 0.04493, "volume": 97911.33, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 0.04477, "high": 0.04477, "low": 0.04415, "close": 0.04415, "volume": 33299.64, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 0.04419, "high": 0.04437, "low": 0.04418, "close": 0.04418, "volume": 899257.85, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 0.04415, "high": 0.04418, "low": 0.04342, "close": 0.04344, "volume": 59118.36, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 0.04358, "high": 0.04358, "low": 0.04331, "close": 0.04346, "volume": 79647.54, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 0.04338, "high": 0.04338, "low": 0.04284, "close": 0.04284, "volume": 45253.02, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 0.04296, "high": 0.04322, "low": 0.04208, "close": 0.04208, "volume": 224280.2, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 0.04207, "high": 0.04258, "low": 0.04186, "close": 0.04258, "volume": 335070.21, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 0.04258, "high": 0.04274, "low": 0.04207, "close": 0.04213, "volume": 74841.44, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 0.04228, "high": 0.04262, "low": 0.04211, "close": 0.04258, "volume": 16332.3, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 0.0426, "high": 0.04309, "low": 0.0426, "close": 0.04296, "volume": 1608704.71, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 0.04291, "high": 0.04336, "low": 0.04271, "close": 0.04272, "volume": 31417.05, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 0.04285, "high": 0.04309, "low": 0.04284, "close": 0.04309, "volume": 3682.93, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 0.04309, "high": 0.04349, "low": 0.04309, "close": 0.04329, "volume": 11163.21, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 0.04323, "high": 0.04349, "low": 0.04323, "close": 0.04339, "volume": 37038.92, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 0.04349, "high": 0.04372, "low": 0.04349, "close": 0.04361, "volume": 66719.42, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 0.04349, "high": 0.04363, "low": 0.04349, "close": 0.04363, "volume": 7196.06, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 0.04374, "high": 0.04381, "low": 0.04336, "close": 0.04349, "volume": 9407.5, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 0.04314, "high": 0.04314, "low": 0.04288, "close": 0.04303, "volume": 10824.4, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 0.04314, "high": 0.04323, "low": 0.04314, "close": 0.04323, "volume": 587.03, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.04333, "volume": 52415.52, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 0.04349, "high": 0.04353, "low": 0.04288, "close": 0.04288, "volume": 24031.32, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 0.04284, "high": 0.04284, "low": 0.04232, "close": 0.04237, "volume": 55903.06, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 0.04247, "high": 0.04271, "low": 0.04214, "close": 0.04214, "volume": 73540.59, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 0.0425, "high": 0.04284, "low": 0.04225, "close": 0.04232, "volume": 77980.5, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 0.04219, "high": 0.04236, "low": 0.04204, "close": 0.04212, "volume": 26354.79, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 0.04239, "high": 0.04284, "low": 0.04239, "close": 0.04245, "volume": 33472.5, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 0.04236, "high": 0.04314, "low": 0.04208, "close": 0.04314, "volume": 944095.19, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 0.04284, "high": 0.04396, "low": 0.0415, "close": 0.04396, "volume": 1951156.11, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 0.04301, "high": 0.045, "low": 0.0429, "close": 0.04411, "volume": 360466.08, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 0.04432, "high": 0.04482, "low": 0.04388, "close": 0.04441, "volume": 72643.55, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 0.04428, "high": 0.04432, "low": 0.04375, "close": 0.04375, "volume": 170007.15, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 0.04381, "high": 0.04395, "low": 0.04327, "close": 0.04327, "volume": 124555.98, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 0.04318, "high": 0.04361, "low": 0.04296, "close": 0.04361, "volume": 60629.75, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 0.04362, "high": 0.0442, "low": 0.04349, "close": 0.04388, "volume": 84667.22, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 0.04389, "high": 0.04411, "low": 0.04368, "close": 0.04378, "volume": 87843.67, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 0.04419, "high": 0.0447, "low": 0.04403, "close": 0.04458, "volume": 344693.62, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 0.04446, "high": 0.04482, "low": 0.04435, "close": 0.04478, "volume": 11948.2, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 0.04478, "high": 0.0451, "low": 0.04475, "close": 0.0451, "volume": 52998.95, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 0.04511, "high": 0.0458, "low": 0.04485, "close": 0.04555, "volume": 64055.34, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 0.04573, "high": 0.04573, "low": 0.04513, "close": 0.04513, "volume": 982.23, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 0.0456, "high": 0.0456, "low": 0.04502, "close": 0.0451, "volume": 2970.99, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 0.04568, "high": 0.04568, "low": 0.04527, "close": 0.04527, "volume": 12957.1, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 0.04548, "high": 0.04586, "low": 0.04538, "close": 0.04586, "volume": 5559.92, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 0.04591, "high": 0.04635, "low": 0.04591, "close": 0.04635, "volume": 15683.36, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 0.04587, "high": 0.04615, "low": 0.04587, "close": 0.04615, "volume": 943016.17, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 0.04644, "high": 0.04675, "low": 0.04631, "close": 0.04675, "volume": 85302.76, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 0.04679, "high": 0.04746, "low": 0.04658, "close": 0.04725, "volume": 149891.82, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 0.04734, "high": 0.04804, "low": 0.04727, "close": 0.04764, "volume": 1064705.3, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 0.04812, "high": 0.04813, "low": 0.04724, "close": 0.04748, "volume": 51370.28, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 0.04748, "high": 0.04756, "low": 0.04706, "close": 0.04733, "volume": 38746.42, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 0.04724, "high": 0.04753, "low": 0.04698, "close": 0.04701, "volume": 35875.19, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 0.04696, "high": 0.04704, "low": 0.04669, "close": 0.04675, "volume": 20504.03, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 0.04668, "high": 0.04668, "low": 0.0465, "close": 0.04652, "volume": 8462.23, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 0.04664, "high": 0.04664, "low": 0.04637, "close": 0.04637, "volume": 12628.91, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 0.04632, "high": 0.04692, "low": 0.04632, "close": 0.0468, "volume": 87556.12, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 0.04681, "high": 0.04687, "low": 0.04681, "close": 0.04687, "volume": 10730.15, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 0.04627, "high": 0.04638, "low": 0.04605, "close": 0.04633, "volume": 26951.05, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 0.0461, "high": 0.0461, "low": 0.04588, "close": 0.04588, "volume": 4259.55, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 0.04597, "high": 0.04598, "low": 0.04547, "close": 0.04566, "volume": 428661.56, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 0.04573, "high": 0.04573, "low": 0.04542, "close": 0.04564, "volume": 109325.0, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 0.04568, "high": 0.04568, "low": 0.04526, "close": 0.04526, "volume": 4870.41, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 0.04526, "high": 0.04581, "low": 0.04526, "close": 0.04579, "volume": 53573.03, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 0.04588, "high": 0.04635, "low": 0.04586, "close": 0.04631, "volume": 258919.01, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 0.04647, "high": 0.04679, "low": 0.0462, "close": 0.04642, "volume": 25594.14, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 0.04634, "high": 0.04634, "low": 0.04596, "close": 0.04596, "volume": 34336.15, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 0.04611, "high": 0.047, "low": 0.04595, "close": 0.047, "volume": 26877.39, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 0.04675, "high": 0.04704, "low": 0.04658, "close": 0.04658, "volume": 2339.13, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 0.04683, "high": 0.04749, "low": 0.04683, "close": 0.04743, "volume": 65650.85, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 0.04739, "high": 0.04754, "low": 0.04731, "close": 0.04745, "volume": 14025.24, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 0.04755, "high": 0.04774, "low": 0.04731, "close": 0.04748, "volume": 8362.53, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 0.04724, "high": 0.0488, "low": 0.04708, "close": 0.04848, "volume": 302829.54, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 0.0488, "high": 0.0488, "low": 0.04791, "close": 0.04806, "volume": 17157.14, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 0.04818, "high": 0.04818, "low": 0.04797, "close": 0.04797, "volume": 2845.53, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 0.04789, "high": 0.04789, "low": 0.04744, "close": 0.04744, "volume": 89875.17, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 0.0474, "high": 0.0474, "low": 0.04638, "close": 0.04662, "volume": 64616.0, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 0.04661, "high": 0.04675, "low": 0.0464, "close": 0.0464, "volume": 11786.3, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 0.04637, "high": 0.04647, "low": 0.046, "close": 0.04626, "volume": 39746.9, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 0.04636, "high": 0.0464, "low": 0.04582, "close": 0.0464, "volume": 313902.81, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 0.04638, "high": 0.04675, "low": 0.04617, "close": 0.04617, "volume": 172899.74, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 0.04632, "high": 0.04647, "low": 0.04625, "close": 0.04647, "volume": 14237.37, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 0.04675, "high": 0.04732, "low": 0.04633, "close": 0.04724, "volume": 21254.49, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 0.047, "high": 0.04703, "low": 0.04689, "close": 0.04691, "volume": 7976.46, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 0.04678, "high": 0.04783, "low": 0.04667, "close": 0.04776, "volume": 187282.53, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 0.04761, "high": 0.04761, "low": 0.04747, "close": 0.04751, "volume": 81810.09, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 0.04763, "high": 0.04763, "low": 0.04719, "close": 0.04735, "volume": 13671.43, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 0.04775, "high": 0.04825, "low": 0.04766, "close": 0.04823, "volume": 60119.81, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 0.04825, "high": 0.04833, "low": 0.0478, "close": 0.04797, "volume": 20385.62, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 0.04795, "high": 0.04795, "low": 0.0474, "close": 0.04745, "volume": 2489.08, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 0.04734, "high": 0.04734, "low": 0.04685, "close": 0.04703, "volume": 7782.74, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 0.04693, "high": 0.04734, "low": 0.04633, "close": 0.04633, "volume": 198143.3, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 0.04679, "high": 0.04721, "low": 0.04657, "close": 0.04661, "volume": 96369.65, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 0.04675, "high": 0.0473, "low": 0.04675, "close": 0.0473, "volume": 21362.32, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 0.04741, "high": 0.04789, "low": 0.04716, "close": 0.04716, "volume": 24787.89, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 0.04703, "high": 0.04703, "low": 0.04627, "close": 0.04627, "volume": 12917.86, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 0.04623, "high": 0.04662, "low": 0.04605, "close": 0.04605, "volume": 20197.95, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 0.04601, "high": 0.04619, "low": 0.04542, "close": 0.04619, "volume": 30525.87, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 0.04596, "high": 0.04634, "low": 0.0455, "close": 0.0455, "volume": 15177.67, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 0.0455, "high": 0.04586, "low": 0.04535, "close": 0.04564, "volume": 68825.39, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 0.04568, "high": 0.04568, "low": 0.04524, "close": 0.04524, "volume": 57580.74, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 0.04519, "high": 0.04519, "low": 0.04456, "close": 0.04456, "volume": 74819.17, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 0.04446, "high": 0.04447, "low": 0.04399, "close": 0.04447, "volume": 122381.67, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 0.04433, "high": 0.04474, "low": 0.04416, "close": 0.04425, "volume": 76114.64, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 0.04406, "high": 0.04406, "low": 0.0435, "close": 0.04359, "volume": 428666.92, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 0.04362, "high": 0.04366, "low": 0.04319, "close": 0.04366, "volume": 3268630.94, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 0.04381, "high": 0.04426, "low": 0.04375, "close": 0.04416, "volume": 27513.47, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 0.04416, "high": 0.04416, "low": 0.04414, "close": 0.04414, "volume": 2669.99, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 0.044, "high": 0.044, "low": 0.04294, "close": 0.04296, "volume": 190844.84, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 0.04277, "high": 0.04309, "low": 0.04212, "close": 0.0422, "volume": 292735.67, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 0.04208, "high": 0.04282, "low": 0.04208, "close": 0.04282, "volume": 20150.55, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 0.04296, "high": 0.04336, "low": 0.04268, "close": 0.04336, "volume": 32911.65, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 0.04318, "high": 0.04343, "low": 0.04318, "close": 0.04343, "volume": 2168.14, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 0.04296, "high": 0.04296, "low": 0.04253, "close": 0.04253, "volume": 27696.99, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 0.04257, "high": 0.04336, "low": 0.04257, "close": 0.04313, "volume": 17833.07, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 0.04282, "high": 0.04284, "low": 0.0427, "close": 0.04284, "volume": 27934.54, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 0.04269, "high": 0.04272, "low": 0.0423, "close": 0.04272, "volume": 8792.65, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 0.04233, "high": 0.04233, "low": 0.04163, "close": 0.04192, "volume": 25956.1, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 0.04205, "high": 0.04205, "low": 0.04157, "close": 0.04157, "volume": 2782.37, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 0.04156, "high": 0.04233, "low": 0.04156, "close": 0.04233, "volume": 49933.38, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 0.04248, "high": 0.04248, "low": 0.04227, "close": 0.04227, "volume": 3497.45, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 0.04206, "high": 0.04214, "low": 0.04156, "close": 0.04214, "volume": 104482.75, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 0.04165, "high": 0.04171, "low": 0.0403, "close": 0.0403, "volume": 198742.68, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 0.04055, "high": 0.04093, "low": 0.03899, "close": 0.03899, "volume": 1195911.53, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 0.0391, "high": 0.03962, "low": 0.0383, "close": 0.03853, "volume": 305643.08, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 0.0383, "high": 0.0401, "low": 0.03804, "close": 0.0399, "volume": 539486.22, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 0.04019, "high": 0.04037, "low": 0.0392, "close": 0.03923, "volume": 303443.69, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 0.03906, "high": 0.03915, "low": 0.03826, "close": 0.03826, "volume": 32218.88, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 0.03913, "high": 0.03915, "low": 0.03571, "close": 0.0377, "volume": 356442.5, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 0.03687, "high": 0.03777, "low": 0.03625, "close": 0.03771, "volume": 2824821.17, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 0.03758, "high": 0.03758, "low": 0.0345, "close": 0.03532, "volume": 2953551.09, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 0.03556, "high": 0.03572, "low": 0.02965, "close": 0.03137, "volume": 1457314.01, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 0.03076, "high": 0.03113, "low": 0.0272, "close": 0.02985, "volume": 2175511.67, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 0.02996, "high": 0.03234, "low": 0.02996, "close": 0.0322, "volume": 1163905.79, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 0.0322, "high": 0.0322, "low": 0.03039, "close": 0.03053, "volume": 61743.95, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 0.03037, "high": 0.03209, "low": 0.03037, "close": 0.03209, "volume": 233494.93, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 0.03224, "high": 0.03284, "low": 0.03204, "close": 0.03274, "volume": 123905.93, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 0.0327, "high": 0.0348, "low": 0.0327, "close": 0.03473, "volume": 187666.81, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 0.03417, "high": 0.03417, "low": 0.03299, "close": 0.03309, "volume": 21904.91, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 0.03357, "high": 0.03411, "low": 0.03311, "close": 0.03311, "volume": 245198.9, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 0.0337, "high": 0.03447, "low": 0.0337, "close": 0.03447, "volume": 11243.21, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 0.03463, "high": 0.03466, "low": 0.03362, "close": 0.03362, "volume": 14457.85, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 0.03421, "high": 0.03463, "low": 0.03386, "close": 0.03386, "volume": 320924.12, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 0.03383, "high": 0.03383, "low": 0.0331, "close": 0.03338, "volume": 36125.62, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 0.03314, "high": 0.03492, "low": 0.03224, "close": 0.03402, "volume": 362183.59, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 0.03457, "high": 0.03691, "low": 0.034, "close": 0.03681, "volume": 3461162.59, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 0.0366, "high": 0.03729, "low": 0.03616, "close": 0.03729, "volume": 945696.49, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 0.03669, "high": 0.03724, "low": 0.03663, "close": 0.03686, "volume": 74855.2, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 0.03688, "high": 0.03758, "low": 0.03663, "close": 0.03758, "volume": 97207.25, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 0.0377, "high": 0.03891, "low": 0.03763, "close": 0.03856, "volume": 78996.15, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 0.03868, "high": 0.03868, "low": 0.03743, "close": 0.03757, "volume": 222562.77, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 0.03811, "high": 0.03895, "low": 0.03794, "close": 0.03895, "volume": 140010.39, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 0.03903, "high": 0.03962, "low": 0.03873, "close": 0.03917, "volume": 2773321.14, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 0.0392, "high": 0.0392, "low": 0.03871, "close": 0.03907, "volume": 430703.59, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 0.03921, "high": 0.03996, "low": 0.03853, "close": 0.03853, "volume": 119390.08, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 0.03848, "high": 0.03888, "low": 0.03842, "close": 0.03888, "volume": 147167.01, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 0.03913, "high": 0.03926, "low": 0.03827, "close": 0.03827, "volume": 527519.63, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 0.03801, "high": 0.03804, "low": 0.03769, "close": 0.03799, "volume": 594452.84, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 0.03811, "high": 0.03818, "low": 0.03741, "close": 0.03741, "volume": 48413.13, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 0.0374, "high": 0.0374, "low": 0.03528, "close": 0.0354, "volume": 167602.34, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 0.03574, "high": 0.03633, "low": 0.03574, "close": 0.03604, "volume": 60279.69, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 0.03571, "high": 0.03571, "low": 0.03507, "close": 0.03507, "volume": 13578.19, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 0.03528, "high": 0.03577, "low": 0.03511, "close": 0.03537, "volume": 12997.87, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 0.0356, "high": 0.03571, "low": 0.03524, "close": 0.03524, "volume": 57658.63, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 0.03536, "high": 0.03601, "low": 0.03536, "close": 0.03601, "volume": 11718.97, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 0.03626, "high": 0.03686, "low": 0.03625, "close": 0.03625, "volume": 23503.26, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 0.0362, "high": 0.03724, "low": 0.03617, "close": 0.03676, "volume": 278876.55, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 0.03699, "high": 0.03734, "low": 0.03699, "close": 0.03713, "volume": 734525.86, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 0.03707, "high": 0.0377, "low": 0.03707, "close": 0.03754, "volume": 325537.49, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 0.03707, "high": 0.03707, "low": 0.03656, "close": 0.03707, "volume": 64976.85, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 0.03695, "high": 0.03709, "low": 0.03671, "close": 0.03676, "volume": 34366.93, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 0.03679, "high": 0.0369, "low": 0.03651, "close": 0.0369, "volume": 4737.2, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 0.03684, "high": 0.03684, "low": 0.03684, "close": 0.03684, "volume": 1000.0, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 0.0374, "high": 0.03824, "low": 0.03656, "close": 0.03656, "volume": 320824.4, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 0.0363, "high": 0.0363, "low": 0.03596, "close": 0.03625, "volume": 28876.23, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 0.03587, "high": 0.03587, "low": 0.03479, "close": 0.03479, "volume": 65013.42, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 0.03472, "high": 0.03577, "low": 0.03472, "close": 0.03577, "volume": 1236091.05, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 0.03577, "high": 0.03631, "low": 0.03577, "close": 0.036, "volume": 24210.17, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 0.03602, "high": 0.03609, "low": 0.03571, "close": 0.03594, "volume": 48416.89, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 0.03631, "high": 0.03631, "low": 0.03599, "close": 0.03599, "volume": 1643.12, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 0.03584, "high": 0.03652, "low": 0.03571, "close": 0.03632, "volume": 42828.64, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 0.03632, "high": 0.03632, "low": 0.03598, "close": 0.03605, "volume": 46290.63, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 0.03587, "high": 0.03587, "low": 0.03587, "close": 0.03587, "volume": 9237.88, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 0.03571, "high": 0.03632, "low": 0.03561, "close": 0.03632, "volume": 12724.89, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 0.03571, "high": 0.03571, "low": 0.03536, "close": 0.03536, "volume": 3954.05, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 0.03526, "high": 0.03573, "low": 0.03526, "close": 0.03573, "volume": 18797.51, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 0.03558, "high": 0.03558, "low": 0.03558, "close": 0.03558, "volume": 206.84, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 0.03581, "high": 0.03582, "low": 0.03545, "close": 0.03545, "volume": 8729.74, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 0.03562, "high": 0.03562, "low": 0.03561, "close": 0.03561, "volume": 2820.87, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 0.03565, "high": 0.03626, "low": 0.03565, "close": 0.03626, "volume": 41928.73, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 0.03603, "high": 0.03619, "low": 0.03603, "close": 0.03607, "volume": 1808.59, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 0.03581, "high": 0.03599, "low": 0.03563, "close": 0.03573, "volume": 65487.5, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 0.03611, "high": 0.03631, "low": 0.03571, "close": 0.03571, "volume": 19370.94, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 0.0355, "high": 0.03618, "low": 0.0355, "close": 0.03576, "volume": 1597496.74, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 0.0355, "high": 0.0355, "low": 0.035, "close": 0.03504, "volume": 2212915.22, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 0.0351, "high": 0.0351, "low": 0.0345, "close": 0.0345, "volume": 2849201.8, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 0.0345, "high": 0.03468, "low": 0.03438, "close": 0.03438, "volume": 252540.56, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 0.03438, "high": 0.03533, "low": 0.03438, "close": 0.03524, "volume": 4591033.57, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 0.03533, "high": 0.03534, "low": 0.03455, "close": 0.03483, "volume": 48881.82, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 0.03502, "high": 0.03524, "low": 0.03487, "close": 0.03487, "volume": 6209.5, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 0.03466, "high": 0.03472, "low": 0.03414, "close": 0.03414, "volume": 48800.69, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 0.03445, "high": 0.0346, "low": 0.0343, "close": 0.0346, "volume": 98791.28, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 0.03473, "high": 0.03473, "low": 0.03447, "close": 0.03447, "volume": 29006.62, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 0.03437, "high": 0.03498, "low": 0.03437, "close": 0.0347, "volume": 107583.14, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 0.03479, "high": 0.03534, "low": 0.03477, "close": 0.03524, "volume": 157395.6, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 0.0352, "high": 0.0352, "low": 0.03497, "close": 0.03507, "volume": 21893.51, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 0.03499, "high": 0.03534, "low": 0.03499, "close": 0.03522, "volume": 157470.6, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 0.0352, "high": 0.03546, "low": 0.0352, "close": 0.03546, "volume": 23989.09, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 0.03538, "high": 0.03587, "low": 0.03538, "close": 0.03587, "volume": 13664.18, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 0.03558, "high": 0.03558, "low": 0.03538, "close": 0.03538, "volume": 178966.47, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 0.0354, "high": 0.0354, "low": 0.03506, "close": 0.03506, "volume": 71626.5, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 0.0355, "high": 0.0355, "low": 0.03531, "close": 0.03535, "volume": 45479.81, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 0.03537, "high": 0.03537, "low": 0.03507, "close": 0.03507, "volume": 1422.27, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 0.03499, "high": 0.03499, "low": 0.03466, "close": 0.03466, "volume": 4759.74, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 0.03464, "high": 0.03464, "low": 0.0342, "close": 0.03422, "volume": 4427.02, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 0.03434, "high": 0.03468, "low": 0.03434, "close": 0.03468, "volume": 18142.14, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 0.0342, "high": 0.03427, "low": 0.03362, "close": 0.03362, "volume": 39346.22, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 0.03367, "high": 0.03381, "low": 0.03299, "close": 0.03302, "volume": 65789.05, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 0.03331, "high": 0.03331, "low": 0.03268, "close": 0.0328, "volume": 47470.43, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 0.03302, "high": 0.03337, "low": 0.032, "close": 0.03283, "volume": 1424812.19, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 0.03273, "high": 0.03284, "low": 0.03253, "close": 0.03257, "volume": 30734.82, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 0.03235, "high": 0.03292, "low": 0.03232, "close": 0.03248, "volume": 9779.86, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 0.03232, "high": 0.03307, "low": 0.03231, "close": 0.03284, "volume": 21406.75, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 0.033, "high": 0.03302, "low": 0.03225, "close": 0.03262, "volume": 120628.88, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 0.03256, "high": 0.03256, "low": 0.03229, "close": 0.03242, "volume": 11022.74, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 0.03273, "high": 0.03273, "low": 0.03241, "close": 0.03241, "volume": 26694.11, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 0.03277, "high": 0.03301, "low": 0.03267, "close": 0.03267, "volume": 4380.16, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 0.03279, "high": 0.03344, "low": 0.03272, "close": 0.03344, "volume": 75741.49, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 0.03312, "high": 0.03334, "low": 0.03304, "close": 0.03311, "volume": 97248.07, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 0.03314, "high": 0.03314, "low": 0.03267, "close": 0.03271, "volume": 109937.91, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 0.03275, "high": 0.03307, "low": 0.03267, "close": 0.03292, "volume": 131073.03, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 0.03265, "high": 0.03282, "low": 0.03265, "close": 0.03282, "volume": 12280.68, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 0.03261, "high": 0.03261, "low": 0.03211, "close": 0.03211, "volume": 23318.29, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 0.03241, "high": 0.03292, "low": 0.03241, "close": 0.03269, "volume": 1597.91, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 0.03241, "high": 0.03265, "low": 0.03241, "close": 0.03265, "volume": 26213.23, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 0.03282, "high": 0.03323, "low": 0.03281, "close": 0.03323, "volume": 11405.94, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 0.03336, "high": 0.03348, "low": 0.03311, "close": 0.03319, "volume": 9701.89, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 0.03326, "high": 0.03363, "low": 0.03319, "close": 0.03319, "volume": 16444.4, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 0.03338, "high": 0.03388, "low": 0.03316, "close": 0.03388, "volume": 29230.25, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 0.03382, "high": 0.03445, "low": 0.03382, "close": 0.03416, "volume": 19941.41, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 0.03463, "high": 0.03525, "low": 0.03427, "close": 0.03512, "volume": 336569.56, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 0.03466, "high": 0.03472, "low": 0.03386, "close": 0.03472, "volume": 434008.6, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 0.03413, "high": 0.03416, "low": 0.03384, "close": 0.03384, "volume": 13916.6, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 0.03368, "high": 0.03368, "low": 0.03326, "close": 0.0334, "volume": 15734.01, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 0.03399, "high": 0.03411, "low": 0.03369, "close": 0.03382, "volume": 14407.16, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 0.03388, "high": 0.03388, "low": 0.03388, "close": 0.03388, "volume": 60.46, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 0.03335, "high": 0.03335, "low": 0.03207, "close": 0.03207, "volume": 694427.52, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 0.03215, "high": 0.03241, "low": 0.03204, "close": 0.03204, "volume": 21393.51, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 0.03201, "high": 0.03201, "low": 0.03159, "close": 0.03201, "volume": 771886.99, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 0.03201, "high": 0.03241, "low": 0.032, "close": 0.03241, "volume": 16639.49, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 0.03249, "high": 0.03273, "low": 0.03244, "close": 0.03273, "volume": 3713.19, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 0.03259, "high": 0.03259, "low": 0.03254, "close": 0.03254, "volume": 15520.4, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 0.03242, "high": 0.03244, "low": 0.03216, "close": 0.03233, "volume": 12496.81, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 0.03241, "high": 0.03255, "low": 0.03225, "close": 0.03232, "volume": 11976.47, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 2088.11, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 1641.36, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 0.0321, "high": 0.03225, "low": 0.0321, "close": 0.0321, "volume": 487042.49, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 1608.77, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 0.03235, "high": 0.03235, "low": 0.03234, "close": 0.03234, "volume": 7971.68, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 1081.56, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 41.84, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 0.0323, "high": 0.03284, "low": 0.03223, "close": 0.03284, "volume": 5111.5, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 0.03268, "high": 0.03269, "low": 0.03254, "close": 0.03254, "volume": 279061.31, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 0.03254, "high": 0.03254, "low": 0.03244, "close": 0.03244, "volume": 450.87, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 0.03236, "high": 0.03256, "low": 0.03223, "close": 0.03254, "volume": 11887.52, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 0.0323, "high": 0.03283, "low": 0.0323, "close": 0.03263, "volume": 28782.41, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 0.03282, "high": 0.03308, "low": 0.03282, "close": 0.03288, "volume": 4519.37, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 0.03293, "high": 0.03293, "low": 0.03271, "close": 0.03283, "volume": 13522.66, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 0.03285, "high": 0.0329, "low": 0.03283, "close": 0.03283, "volume": 1034004.65, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 0.033, "high": 0.03303, "low": 0.0328, "close": 0.03303, "volume": 27251.68, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 0.03306, "high": 0.0332, "low": 0.03298, "close": 0.03298, "volume": 3917.17, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 0.03288, "high": 0.03289, "low": 0.03288, "close": 0.03289, "volume": 120295.1, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 0.03318, "high": 0.03328, "low": 0.03311, "close": 0.03322, "volume": 11673.49, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 1514.95, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 0.03302, "high": 0.03374, "low": 0.03301, "close": 0.03372, "volume": 98040.0, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 0.03369, "high": 0.03369, "low": 0.03336, "close": 0.03336, "volume": 931037.3, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 0.03323, "high": 0.03326, "low": 0.03307, "close": 0.03311, "volume": 58398.15, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 1641.24, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 0.03304, "high": 0.03319, "low": 0.03304, "close": 0.03319, "volume": 1436.71, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 0.03341, "high": 0.03344, "low": 0.03341, "close": 0.03344, "volume": 4600.0, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 0.03321, "high": 0.03321, "low": 0.03302, "close": 0.03302, "volume": 5618.58, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 0.03328, "high": 0.03328, "low": 0.03328, "close": 0.03328, "volume": 1498.5, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 0.03304, "high": 0.03304, "low": 0.03304, "close": 0.03304, "volume": 3147.78, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 627.77, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 0.03267, "high": 0.03267, "low": 0.03211, "close": 0.03211, "volume": 6021.99, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 6283.77, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 1500.0, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 0.03255, "high": 0.03284, "low": 0.03255, "close": 0.03284, "volume": 1727682.52, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 0.03292, "high": 0.03292, "low": 0.0325, "close": 0.03256, "volume": 15220.44, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 0.03245, "high": 0.03252, "low": 0.03245, "close": 0.03252, "volume": 1020.11, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 0.03231, "high": 0.03231, "low": 0.032, "close": 0.03212, "volume": 131051.18, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 0.03212, "high": 0.03246, "low": 0.03212, "close": 0.03246, "volume": 315928.58, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 0.03195, "high": 0.03197, "low": 0.03057, "close": 0.03091, "volume": 418878.24, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 0.03069, "high": 0.03192, "low": 0.03069, "close": 0.0318, "volume": 811050.33, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 0.0318, "high": 0.03187, "low": 0.0318, "close": 0.03187, "volume": 631162.62, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 0.03209, "high": 0.0326, "low": 0.03209, "close": 0.03254, "volume": 27455.01, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 0.03185, "high": 0.03186, "low": 0.03115, "close": 0.03115, "volume": 72203.58, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 0.03114, "high": 0.03129, "low": 0.03089, "close": 0.03127, "volume": 12690.9, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 0.03103, "high": 0.03241, "low": 0.03103, "close": 0.03234, "volume": 451366.0, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 0.03193, "high": 0.03241, "low": 0.0319, "close": 0.03234, "volume": 10172.78, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 0.03258, "high": 0.03284, "low": 0.03249, "close": 0.03256, "volume": 90761.42, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 0.03256, "high": 0.03256, "low": 0.03247, "close": 0.03247, "volume": 457.98, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 129.77, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 0.03292, "high": 0.03336, "low": 0.03292, "close": 0.03336, "volume": 15733.29, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 0.03324, "high": 0.03345, "low": 0.03324, "close": 0.03345, "volume": 17977.44, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 0.03345, "high": 0.03345, "low": 0.03345, "close": 0.03345, "volume": 0.0, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 0.03301, "high": 0.03312, "low": 0.03301, "close": 0.03312, "volume": 6097.26, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 0.03279, "high": 0.03279, "low": 0.03265, "close": 0.03269, "volume": 1774.42, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 0.033, "high": 0.03393, "low": 0.03299, "close": 0.03387, "volume": 12264.58, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 0.03388, "high": 0.03388, "low": 0.03317, "close": 0.03317, "volume": 851717.18, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 0.03351, "high": 0.03351, "low": 0.03304, "close": 0.03304, "volume": 2023.95, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 0.03327, "high": 0.03327, "low": 0.03312, "close": 0.03312, "volume": 16624.33, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 0.03334, "high": 0.03336, "low": 0.0331, "close": 0.0333, "volume": 5080859.42, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 0.03346, "high": 0.03377, "low": 0.03346, "close": 0.03376, "volume": 34416.66, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 0.03371, "high": 0.03393, "low": 0.03362, "close": 0.03362, "volume": 7998.15, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 0.03368, "high": 0.03372, "low": 0.03367, "close": 0.0337, "volume": 176457.15, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 0.03364, "high": 0.03364, "low": 0.03343, "close": 0.03358, "volume": 27463.9, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 0.0335, "high": 0.03373, "low": 0.03337, "close": 0.03352, "volume": 427484.43, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 0.0334, "high": 0.03359, "low": 0.03334, "close": 0.03359, "volume": 37445.05, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 0.03368, "high": 0.03416, "low": 0.03368, "close": 0.03406, "volume": 31489.54, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 0.03407, "high": 0.03439, "low": 0.03407, "close": 0.03427, "volume": 426006.44, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 0.03422, "high": 0.03431, "low": 0.03383, "close": 0.03399, "volume": 159165.46, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 0.03398, "high": 0.0343, "low": 0.0339, "close": 0.03427, "volume": 172051.17, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 0.03421, "high": 0.03517, "low": 0.03421, "close": 0.03517, "volume": 139765.78, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 0.03494, "high": 0.03546, "low": 0.03491, "close": 0.03546, "volume": 146383.95, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 0.03545, "high": 0.03566, "low": 0.03526, "close": 0.03566, "volume": 30650.39, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 0.03554, "high": 0.03554, "low": 0.03542, "close": 0.03542, "volume": 3289.55, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 0.03566, "high": 0.03568, "low": 0.03554, "close": 0.03554, "volume": 1017.49, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 0.03539, "high": 0.03539, "low": 0.035, "close": 0.03506, "volume": 55319.47, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 0.03493, "high": 0.03496, "low": 0.03466, "close": 0.03466, "volume": 3929.45, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 0.03485, "high": 0.03497, "low": 0.0347, "close": 0.03481, "volume": 17504.71, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 0.03463, "high": 0.03463, "low": 0.03432, "close": 0.03453, "volume": 181888.43, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 0.03453, "high": 0.03453, "low": 0.03362, "close": 0.03366, "volume": 103320.75, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 0.03395, "high": 0.03426, "low": 0.0339, "close": 0.03426, "volume": 21463.5, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 0.03437, "high": 0.03445, "low": 0.03428, "close": 0.03428, "volume": 10997.65, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 0.03424, "high": 0.03438, "low": 0.03399, "close": 0.03399, "volume": 120439.39, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 0.03386, "high": 0.03394, "low": 0.03359, "close": 0.03365, "volume": 23371.34, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 0.03365, "high": 0.03365, "low": 0.03309, "close": 0.03309, "volume": 851175.18, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 0.03313, "high": 0.03313, "low": 0.03277, "close": 0.03292, "volume": 1134583.53, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 0.03313, "high": 0.03313, "low": 0.0329, "close": 0.0329, "volume": 28832.54, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 0.03315, "high": 0.03374, "low": 0.03315, "close": 0.03335, "volume": 118311.96, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 0.03323, "high": 0.03323, "low": 0.03299, "close": 0.03299, "volume": 3739.43, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 0.0332, "high": 0.03332, "low": 0.0332, "close": 0.0332, "volume": 1095007.32, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 0.0332, "high": 0.0332, "low": 0.03299, "close": 0.03299, "volume": 3712427.87, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 0.03312, "high": 0.03332, "low": 0.03311, "close": 0.03332, "volume": 27876.06, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 0.03341, "high": 0.03341, "low": 0.03314, "close": 0.03314, "volume": 130554.87, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 0.03294, "high": 0.03315, "low": 0.03271, "close": 0.03303, "volume": 14811.0, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 0.03295, "high": 0.033, "low": 0.03274, "close": 0.033, "volume": 60907.77, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 0.033, "high": 0.03321, "low": 0.033, "close": 0.033, "volume": 144301.44, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 42682.92, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 1524.39, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 0.03357, "high": 0.03357, "low": 0.03349, "close": 0.03349, "volume": 8704.3, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 0.03349, "high": 0.03349, "low": 0.03349, "close": 0.03349, "volume": 0.0, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 0.03349, "high": 0.03349, "low": 0.03349, "close": 0.03349, "volume": 0.0, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 0.03338, "high": 0.03338, "low": 0.03323, "close": 0.03323, "volume": 7870.3, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 0.03346, "high": 0.03346, "low": 0.03346, "close": 0.03346, "volume": 22195.1, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 0.03331, "high": 0.03374, "low": 0.032, "close": 0.032, "volume": 33578.34, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 0.03231, "high": 0.03284, "low": 0.03199, "close": 0.03284, "volume": 19579.55, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 0.03279, "high": 0.0332, "low": 0.03279, "close": 0.03296, "volume": 16933.0, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 0.03265, "high": 0.03393, "low": 0.03265, "close": 0.03393, "volume": 46372.43, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 0.03402, "high": 0.03463, "low": 0.03402, "close": 0.03461, "volume": 28033.14, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 0.03422, "high": 0.03435, "low": 0.03412, "close": 0.03435, "volume": 251458.6, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 0.0345, "high": 0.03465, "low": 0.03394, "close": 0.03465, "volume": 346170.9, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 0.03456, "high": 0.03456, "low": 0.03456, "close": 0.03456, "volume": 2300.0, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 0.03407, "high": 0.03458, "low": 0.03405, "close": 0.03458, "volume": 21145.5, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 0.03473, "high": 0.03591, "low": 0.03473, "close": 0.03542, "volume": 129928.65, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 0.03544, "high": 0.03551, "low": 0.03524, "close": 0.03524, "volume": 145396.2, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 0.03521, "high": 0.03528, "low": 0.035, "close": 0.03528, "volume": 26818.0, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 0.03539, "high": 0.03573, "low": 0.03513, "close": 0.03573, "volume": 362591.6, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 0.03564, "high": 0.03564, "low": 0.03509, "close": 0.03515, "volume": 178374.9, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 0.03514, "high": 0.03531, "low": 0.03479, "close": 0.03519, "volume": 286827.8, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 0.03498, "high": 0.03518, "low": 0.03475, "close": 0.03475, "volume": 372304.2, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 0.03473, "high": 0.03484, "low": 0.03451, "close": 0.03454, "volume": 28075.5, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 0.03445, "high": 0.03445, "low": 0.03408, "close": 0.03408, "volume": 16941.1, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 0.0345, "high": 0.0345, "low": 0.03437, "close": 0.03437, "volume": 5118.1, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 0.03427, "high": 0.03427, "low": 0.03402, "close": 0.03415, "volume": 126273.3, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 0.03395, "high": 0.03441, "low": 0.03394, "close": 0.03422, "volume": 31092.2, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 0.0344, "high": 0.0344, "low": 0.03431, "close": 0.03436, "volume": 11500.0, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 0.03436, "high": 0.03436, "low": 0.03436, "close": 0.03436, "volume": 0.0, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 0.0341, "high": 0.03419, "low": 0.03383, "close": 0.03411, "volume": 62452.0, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 0.0341, "high": 0.03451, "low": 0.03383, "close": 0.03397, "volume": 56388.4, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 0.03379, "high": 0.03409, "low": 0.03379, "close": 0.03405, "volume": 61264.0, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 0.03387, "high": 0.03429, "low": 0.03379, "close": 0.03399, "volume": 32472.8, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 0.03384, "high": 0.03415, "low": 0.03366, "close": 0.03366, "volume": 68239.0, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 0.03391, "high": 0.03416, "low": 0.03383, "close": 0.03401, "volume": 30085.7, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 0.03395, "high": 0.03424, "low": 0.03382, "close": 0.03424, "volume": 68795.1, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 0.03424, "high": 0.03451, "low": 0.03409, "close": 0.03409, "volume": 38042.5, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 0.03411, "high": 0.0342, "low": 0.0341, "close": 0.0342, "volume": 154361.0, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 0.03441, "high": 0.03457, "low": 0.03438, "close": 0.03441, "volume": 69670.4, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 0.03463, "high": 0.0348, "low": 0.03418, "close": 0.03432, "volume": 27875.3, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 0.03429, "high": 0.03429, "low": 0.03429, "close": 0.03429, "volume": 1433.5, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 0.03449, "high": 0.03464, "low": 0.03427, "close": 0.03454, "volume": 29319.0, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 0.03436, "high": 0.03454, "low": 0.0343, "close": 0.03453, "volume": 33895.2, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 0.03472, "high": 0.03484, "low": 0.03472, "close": 0.03479, "volume": 8976.6, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 0.03476, "high": 0.03498, "low": 0.03445, "close": 0.03498, "volume": 50320.3, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 0.03498, "high": 0.03498, "low": 0.03498, "close": 0.03498, "volume": 0.0, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 0.03456, "high": 0.03456, "low": 0.03455, "close": 0.03455, "volume": 1302.3, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 0.03439, "high": 0.03456, "low": 0.03431, "close": 0.03438, "volume": 11053.7, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 0.03438, "high": 0.03438, "low": 0.03438, "close": 0.03438, "volume": 0.0, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 0.03456, "high": 0.03502, "low": 0.03456, "close": 0.03458, "volume": 86153.7, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 0.03498, "high": 0.0354, "low": 0.03498, "close": 0.03537, "volume": 16725.0, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 0.03513, "high": 0.03529, "low": 0.03513, "close": 0.03529, "volume": 1288.7, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 0.03516, "high": 0.03516, "low": 0.03516, "close": 0.03516, "volume": 68.4, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 0.03512, "high": 0.03512, "low": 0.03493, "close": 0.03493, "volume": 12585.0, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 0.03492, "high": 0.03513, "low": 0.03488, "close": 0.03488, "volume": 5768.0, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 0.03524, "high": 0.03587, "low": 0.03524, "close": 0.03556, "volume": 30617.4, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 0.03547, "high": 0.03568, "low": 0.03506, "close": 0.03506, "volume": 22040.9, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 0.03557, "high": 0.03558, "low": 0.0352, "close": 0.0354, "volume": 11787.7, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 0.03573, "high": 0.03636, "low": 0.0356, "close": 0.03636, "volume": 118889.23, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 0.03624, "high": 0.03636, "low": 0.0348, "close": 0.03595, "volume": 646182.5, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 0.03595, "high": 0.03633, "low": 0.03552, "close": 0.03552, "volume": 134740.5, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 0.0355, "high": 0.03575, "low": 0.03513, "close": 0.03513, "volume": 41643.0, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 0.03507, "high": 0.03543, "low": 0.03491, "close": 0.03543, "volume": 70000.9, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 0.03524, "high": 0.03524, "low": 0.03454, "close": 0.03454, "volume": 137992.0, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 0.03504, "high": 0.03519, "low": 0.03491, "close": 0.03491, "volume": 13158.5, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 0.03502, "high": 0.03523, "low": 0.03501, "close": 0.03522, "volume": 15439.7, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 0.03524, "high": 0.03559, "low": 0.03524, "close": 0.03559, "volume": 36218.6, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 0.03568, "high": 0.03573, "low": 0.03558, "close": 0.03573, "volume": 20744.8, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 0.03571, "high": 0.03571, "low": 0.03556, "close": 0.03556, "volume": 2897.8, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 0.03556, "high": 0.03556, "low": 0.03556, "close": 0.03556, "volume": 0.0, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 1704.6, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 0.03533, "high": 0.03533, "low": 0.03479, "close": 0.03479, "volume": 3250.3, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 0.03475, "high": 0.03484, "low": 0.0345, "close": 0.03484, "volume": 16888.2, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 0.03481, "high": 0.03481, "low": 0.03477, "close": 0.03477, "volume": 5608.8, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 0.03457, "high": 0.03468, "low": 0.0345, "close": 0.03468, "volume": 17221.5, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 0.0345, "high": 0.03453, "low": 0.03438, "close": 0.03453, "volume": 59332.1, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 0.0345, "high": 0.0345, "low": 0.03432, "close": 0.03439, "volume": 153171.8, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 0.03437, "high": 0.03442, "low": 0.03436, "close": 0.03442, "volume": 5105.4, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 0.03442, "high": 0.03442, "low": 0.03442, "close": 0.03442, "volume": 0.0, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 0.03437, "high": 0.03453, "low": 0.03412, "close": 0.03412, "volume": 58077.4, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 0.03456, "high": 0.03456, "low": 0.03413, "close": 0.03413, "volume": 8113.5, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 0.0341, "high": 0.0341, "low": 0.0341, "close": 0.0341, "volume": 8797.6, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 0.03405, "high": 0.03412, "low": 0.03397, "close": 0.03412, "volume": 22332.0, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 0.03426, "high": 0.03426, "low": 0.03408, "close": 0.03418, "volume": 4322.9, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 0.03437, "high": 0.03437, "low": 0.03434, "close": 0.03434, "volume": 640.5, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 0.03404, "high": 0.03404, "low": 0.03377, "close": 0.03377, "volume": 23421.7, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 0.03391, "high": 0.03394, "low": 0.03371, "close": 0.03371, "volume": 3979.0, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 0.034, "high": 0.034, "low": 0.03372, "close": 0.03372, "volume": 6052.1, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 0.03378, "high": 0.03386, "low": 0.03378, "close": 0.03383, "volume": 4337.2, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 0.03376, "high": 0.03379, "low": 0.03376, "close": 0.03379, "volume": 2568.0, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 0.03388, "high": 0.03388, "low": 0.0337, "close": 0.03374, "volume": 16372.6, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 0.03369, "high": 0.03372, "low": 0.03348, "close": 0.03348, "volume": 47203.7, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 0.03358, "high": 0.03366, "low": 0.03335, "close": 0.03364, "volume": 100205.1, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 0.03372, "high": 0.03372, "low": 0.03356, "close": 0.03364, "volume": 34323.2, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 0.03335, "high": 0.03387, "low": 0.03332, "close": 0.03363, "volume": 44442.0, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 0.03355, "high": 0.03355, "low": 0.03355, "close": 0.03355, "volume": 1312.1, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 0.03349, "high": 0.03349, "low": 0.03321, "close": 0.03321, "volume": 3251.7, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 298.9, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 0.03327, "high": 0.03375, "low": 0.03326, "close": 0.03375, "volume": 15137.4, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 0.03387, "high": 0.03399, "low": 0.0337, "close": 0.03371, "volume": 22104.0, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 0.03405, "high": 0.03405, "low": 0.03405, "close": 0.03405, "volume": 134.4, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 0.03405, "high": 0.03405, "low": 0.03396, "close": 0.03396, "volume": 830.9, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 0.0338, "high": 0.03388, "low": 0.03337, "close": 0.03337, "volume": 11008.0, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 0.03326, "high": 0.03352, "low": 0.03314, "close": 0.03345, "volume": 67584.7, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 0.03343, "high": 0.03344, "low": 0.03343, "close": 0.03343, "volume": 23000.0, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 0.03343, "high": 0.03343, "low": 0.03326, "close": 0.03326, "volume": 12011.1, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 0.03321, "high": 0.03324, "low": 0.03317, "close": 0.03324, "volume": 4142.0, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 0.03314, "high": 0.0333, "low": 0.03299, "close": 0.03317, "volume": 19042.0, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 0.033, "high": 0.0332, "low": 0.033, "close": 0.0332, "volume": 561849.5, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 0.03335, "high": 0.03335, "low": 0.0331, "close": 0.03312, "volume": 32422.6, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 0.03319, "high": 0.03319, "low": 0.03299, "close": 0.03317, "volume": 33019.6, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 0.03329, "high": 0.03329, "low": 0.03307, "close": 0.03307, "volume": 8297.5, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 0.03295, "high": 0.03318, "low": 0.03295, "close": 0.03318, "volume": 1387.7, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 0.03317, "high": 0.03341, "low": 0.03317, "close": 0.03327, "volume": 18064.7, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 0.03352, "high": 0.03374, "low": 0.0335, "close": 0.03374, "volume": 5584.2, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 0.03375, "high": 0.03375, "low": 0.03335, "close": 0.03339, "volume": 50147.6, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 0.03328, "high": 0.0333, "low": 0.03314, "close": 0.03314, "volume": 10714.7, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 0.03309, "high": 0.0333, "low": 0.03308, "close": 0.0333, "volume": 10112.8, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 0.03322, "high": 0.03322, "low": 0.03268, "close": 0.03279, "volume": 53795.0, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 0.03316, "high": 0.03339, "low": 0.03316, "close": 0.03318, "volume": 13669.7, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 0.03349, "high": 0.03352, "low": 0.03302, "close": 0.03302, "volume": 1506311.6, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 0.03291, "high": 0.03339, "low": 0.03291, "close": 0.03339, "volume": 4809.9, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 0.03351, "high": 0.03375, "low": 0.03331, "close": 0.03375, "volume": 119720.3, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 0.03382, "high": 0.03399, "low": 0.0337, "close": 0.0337, "volume": 39518.9, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 0.03409, "high": 0.03411, "low": 0.03392, "close": 0.03392, "volume": 420043.7, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 0.03419, "high": 0.03419, "low": 0.03407, "close": 0.03407, "volume": 13711.5, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 0.03421, "high": 0.03435, "low": 0.03406, "close": 0.03406, "volume": 7741.7, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 0.03438, "high": 0.03444, "low": 0.03326, "close": 0.03326, "volume": 25580.1, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 0.03317, "high": 0.03317, "low": 0.03279, "close": 0.03292, "volume": 141467.0, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 0.03298, "high": 0.03298, "low": 0.03277, "close": 0.03281, "volume": 51673.9, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 0.03268, "high": 0.03268, "low": 0.03245, "close": 0.03245, "volume": 517348.9, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 0.03234, "high": 0.0326, "low": 0.0322, "close": 0.0326, "volume": 437921.7, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 0.03271, "high": 0.033, "low": 0.03271, "close": 0.03289, "volume": 17979.4, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 0.03305, "high": 0.03323, "low": 0.03295, "close": 0.03323, "volume": 426774.4, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 0.03321, "high": 0.03321, "low": 0.03279, "close": 0.03279, "volume": 4280.1, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 245.7, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 0.03278, "high": 0.03278, "low": 0.03263, "close": 0.03263, "volume": 1797.3, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 0.03279, "high": 0.03305, "low": 0.03279, "close": 0.03305, "volume": 2237.2, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 0.03278, "high": 0.03291, "low": 0.03278, "close": 0.03291, "volume": 7014.0, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 0.03315, "high": 0.0332, "low": 0.03304, "close": 0.03304, "volume": 70931.3, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 0.03319, "high": 0.0332, "low": 0.03272, "close": 0.03272, "volume": 5948.1, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 0.03269, "high": 0.03269, "low": 0.03223, "close": 0.03223, "volume": 28761.9, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 0.03218, "high": 0.03218, "low": 0.03162, "close": 0.03185, "volume": 63284.03, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 0.03178, "high": 0.03196, "low": 0.03178, "close": 0.03196, "volume": 453.7, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 0.03189, "high": 0.03189, "low": 0.0314, "close": 0.0314, "volume": 12140.01, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 0.03143, "high": 0.03203, "low": 0.03139, "close": 0.03196, "volume": 31357.5, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 0.03214, "high": 0.03214, "low": 0.03205, "close": 0.03205, "volume": 3759.2, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 108.3, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 0.03192, "high": 0.03236, "low": 0.03186, "close": 0.03236, "volume": 617948.1, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 0.03229, "high": 0.03236, "low": 0.03155, "close": 0.03155, "volume": 1967682.3, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 0.03155, "high": 0.03155, "low": 0.03114, "close": 0.03114, "volume": 2841747.57, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 0.0313, "high": 0.0313, "low": 0.03067, "close": 0.0307, "volume": 454892.09, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 0.03077, "high": 0.0309, "low": 0.03052, "close": 0.0309, "volume": 11234.99, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 0.031, "high": 0.03101, "low": 0.0308, "close": 0.0308, "volume": 61032.3, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 0.03081, "high": 0.03083, "low": 0.0305, "close": 0.03066, "volume": 5541623.7, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 0.03064, "high": 0.03066, "low": 0.03064, "close": 0.03066, "volume": 1593243.8, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 0.031, "high": 0.03131, "low": 0.03094, "close": 0.03095, "volume": 179515.8, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 0.03137, "high": 0.0317, "low": 0.03137, "close": 0.03164, "volume": 34950.3, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 0.03142, "high": 0.03174, "low": 0.03141, "close": 0.03143, "volume": 26168.7, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 0.03175, "high": 0.03175, "low": 0.03153, "close": 0.03155, "volume": 21682.7, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 0.0316, "high": 0.03163, "low": 0.03119, "close": 0.0312, "volume": 51216.9, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 0.03136, "high": 0.03185, "low": 0.03136, "close": 0.03185, "volume": 91204.7, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 0.03171, "high": 0.03171, "low": 0.03146, "close": 0.03165, "volume": 48901.3, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 0.03144, "high": 0.03144, "low": 0.03115, "close": 0.03115, "volume": 4300.4, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 482.5, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 0.03125, "high": 0.0317, "low": 0.03125, "close": 0.03161, "volume": 50870.0, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 0.03171, "high": 0.03214, "low": 0.03171, "close": 0.03214, "volume": 11475.7, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 263.0, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 0.03185, "high": 0.03185, "low": 0.03184, "close": 0.03184, "volume": 7277.5, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 0.03224, "high": 0.03236, "low": 0.03224, "close": 0.03236, "volume": 16004.7, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 0.03237, "high": 0.03241, "low": 0.03228, "close": 0.03228, "volume": 14372.1, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 0.03247, "high": 0.03247, "low": 0.03211, "close": 0.03211, "volume": 216.3, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 0.03205, "high": 0.0323, "low": 0.03196, "close": 0.0323, "volume": 38823.8, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 0.03223, "high": 0.03224, "low": 0.03162, "close": 0.03162, "volume": 27248.2, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 0.03156, "high": 0.03193, "low": 0.03152, "close": 0.03173, "volume": 20214.3, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 0.03192, "high": 0.03203, "low": 0.0318, "close": 0.0318, "volume": 7290.4, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 0.03207, "high": 0.03207, "low": 0.03192, "close": 0.03205, "volume": 74757.7, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 0.03199, "high": 0.03199, "low": 0.03145, "close": 0.03145, "volume": 62471.4, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 0.03144, "high": 0.0318, "low": 0.03144, "close": 0.03159, "volume": 742.9, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 0.03177, "high": 0.03191, "low": 0.03165, "close": 0.03165, "volume": 26519.3, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 0.03162, "high": 0.03162, "low": 0.03144, "close": 0.03145, "volume": 78824.1, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 0.03145, "high": 0.03165, "low": 0.03145, "close": 0.03152, "volume": 2824.6, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 0.0318, "high": 0.03193, "low": 0.03169, "close": 0.0317, "volume": 54411.5, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 0.03203, "high": 0.03225, "low": 0.03203, "close": 0.03216, "volume": 6362.6, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 0.03228, "high": 0.03228, "low": 0.03154, "close": 0.03157, "volume": 35464.5, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 0.03185, "high": 0.03214, "low": 0.03164, "close": 0.03214, "volume": 5817.3, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 0.03225, "high": 0.03234, "low": 0.03209, "close": 0.03234, "volume": 102531.2, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 0.03236, "high": 0.03247, "low": 0.03224, "close": 0.03224, "volume": 26309.9, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 0.03216, "high": 0.03251, "low": 0.03216, "close": 0.03227, "volume": 44848.5, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 31.4, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 0.03211, "high": 0.03215, "low": 0.03211, "close": 0.03215, "volume": 272.0, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 0.03214, "high": 0.03214, "low": 0.032, "close": 0.032, "volume": 9790.6, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 5934.7, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 107.4, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 0.03247, "high": 0.03251, "low": 0.03247, "close": 0.03251, "volume": 159.1, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 0.03256, "high": 0.0326, "low": 0.03244, "close": 0.03245, "volume": 3600.0, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 0.03227, "high": 0.03232, "low": 0.03223, "close": 0.03223, "volume": 6531.7, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 0.0326, "high": 0.03272, "low": 0.03212, "close": 0.03212, "volume": 8455.0, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 0.03211, "high": 0.03238, "low": 0.03211, "close": 0.03211, "volume": 27153.7, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 0.03235, "high": 0.03247, "low": 0.03235, "close": 0.0324, "volume": 1083.6, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 0.0326, "high": 0.03299, "low": 0.0326, "close": 0.03299, "volume": 7038.9, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 0.03301, "high": 0.03301, "low": 0.03259, "close": 0.03272, "volume": 6381.5, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 0.03258, "high": 0.0328, "low": 0.03258, "close": 0.03261, "volume": 15075.5, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 0.03267, "high": 0.03281, "low": 0.03267, "close": 0.03281, "volume": 2618.2, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 0.03272, "high": 0.03276, "low": 0.03257, "close": 0.03257, "volume": 7465.1, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 0.03247, "high": 0.03288, "low": 0.03247, "close": 0.03274, "volume": 16513.0, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 0.03269, "high": 0.0328, "low": 0.03269, "close": 0.0328, "volume": 4185.3, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 0.03282, "high": 0.03283, "low": 0.03257, "close": 0.03257, "volume": 33892.8, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 0.03246, "high": 0.03249, "low": 0.03241, "close": 0.03242, "volume": 8820.1, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 0.03244, "high": 0.03244, "low": 0.03233, "close": 0.03233, "volume": 412775.8, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 0.03238, "high": 0.03253, "low": 0.03233, "close": 0.03233, "volume": 14919.4, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 0.03231, "high": 0.03243, "low": 0.03231, "close": 0.03243, "volume": 22223.2, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 0.03254, "high": 0.03254, "low": 0.03241, "close": 0.03241, "volume": 13456.3, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 2028.0, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 0.03271, "high": 0.03282, "low": 0.03271, "close": 0.03282, "volume": 1594.6, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 0.03272, "high": 0.03321, "low": 0.03272, "close": 0.03321, "volume": 336436.5, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 0.03323, "high": 0.03399, "low": 0.03309, "close": 0.03374, "volume": 63432.6, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 0.03383, "high": 0.03383, "low": 0.03383, "close": 0.03383, "volume": 40.2, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 0.03386, "high": 0.03386, "low": 0.03386, "close": 0.03386, "volume": 16749.4, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 0.03387, "high": 0.03397, "low": 0.03387, "close": 0.03397, "volume": 144043.6, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 0.03399, "high": 0.03421, "low": 0.03384, "close": 0.03421, "volume": 49536.4, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 0.03378, "high": 0.03387, "low": 0.03348, "close": 0.03384, "volume": 63060.0, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 0.03395, "high": 0.03395, "low": 0.03234, "close": 0.03311, "volume": 694337.3, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 0.03312, "high": 0.03316, "low": 0.03296, "close": 0.03296, "volume": 1543.3, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 0.03289, "high": 0.03289, "low": 0.03162, "close": 0.03162, "volume": 371402.4, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 0.03156, "high": 0.0318, "low": 0.03142, "close": 0.03177, "volume": 130969.3, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 0.0316, "high": 0.0316, "low": 0.03066, "close": 0.03083, "volume": 1977726.5, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 0.03094, "high": 0.03123, "low": 0.03094, "close": 0.0311, "volume": 7863.1, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 0.03099, "high": 0.03109, "low": 0.03099, "close": 0.03109, "volume": 74395.6, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 0.03092, "high": 0.0313, "low": 0.03092, "close": 0.0313, "volume": 378991.1, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 0.03118, "high": 0.03118, "low": 0.03082, "close": 0.03082, "volume": 11771.7, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 0.03137, "high": 0.03145, "low": 0.03137, "close": 0.03145, "volume": 1069.7, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 0.03138, "high": 0.03151, "low": 0.03138, "close": 0.0315, "volume": 536538.2, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 0.03116, "high": 0.03118, "low": 0.03116, "close": 0.03118, "volume": 5850.1, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 0.03134, "high": 0.03138, "low": 0.03134, "close": 0.03138, "volume": 1366.7, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 0.03143, "high": 0.03155, "low": 0.03143, "close": 0.03155, "volume": 724.3, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 0.03154, "high": 0.03166, "low": 0.03154, "close": 0.03166, "volume": 154849.0, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 0.03141, "high": 0.03141, "low": 0.0314, "close": 0.0314, "volume": 220557.7, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 0.0314, "high": 0.03156, "low": 0.03139, "close": 0.03156, "volume": 213084.7, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 0.03137, "high": 0.0316, "low": 0.03137, "close": 0.0316, "volume": 14456.3, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 0.0317, "high": 0.03203, "low": 0.0317, "close": 0.03203, "volume": 27671.5, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 153.3, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 0.0319, "high": 0.03206, "low": 0.0319, "close": 0.032, "volume": 1904.5, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 613.7, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 0.03197, "high": 0.03197, "low": 0.03196, "close": 0.03196, "volume": 3981.6, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 0.03195, "high": 0.03212, "low": 0.03181, "close": 0.03212, "volume": 8494.7, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 0.03214, "high": 0.03229, "low": 0.03211, "close": 0.03229, "volume": 11373.4, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 0.0322, "high": 0.03263, "low": 0.0322, "close": 0.03248, "volume": 32729.6, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 0.03256, "high": 0.03271, "low": 0.03245, "close": 0.03258, "volume": 70641.6, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 0.03237, "high": 0.03248, "low": 0.03236, "close": 0.03248, "volume": 1218.1, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 0.03234, "high": 0.03236, "low": 0.03223, "close": 0.03223, "volume": 2888.7, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 0.03236, "high": 0.03247, "low": 0.03233, "close": 0.03247, "volume": 1746.4, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 0.03256, "high": 0.0326, "low": 0.03249, "close": 0.03251, "volume": 26226.3, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 0.03253, "high": 0.03253, "low": 0.03238, "close": 0.03238, "volume": 27562.1, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 0.03241, "high": 0.03261, "low": 0.03241, "close": 0.03245, "volume": 121186.7, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 0.0, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 0.03233, "high": 0.03239, "low": 0.03212, "close": 0.03212, "volume": 2109.8, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 0.03228, "high": 0.03228, "low": 0.03206, "close": 0.03224, "volume": 10632.1, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 0.03213, "high": 0.03213, "low": 0.03205, "close": 0.03205, "volume": 4343.1, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 0.0321, "high": 0.03216, "low": 0.03209, "close": 0.03209, "volume": 9957.1, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 0.03204, "high": 0.03204, "low": 0.03203, "close": 0.03203, "volume": 70385.7, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 0.03203, "high": 0.03247, "low": 0.03203, "close": 0.03247, "volume": 9344.0, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 0.03243, "high": 0.03243, "low": 0.03226, "close": 0.03229, "volume": 5290.8, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 0.03229, "high": 0.03229, "low": 0.03201, "close": 0.03206, "volume": 8774.1, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 0.032, "high": 0.032, "low": 0.03189, "close": 0.03189, "volume": 48595.9, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 0.03185, "high": 0.03185, "low": 0.0316, "close": 0.0316, "volume": 6520.0, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 18000.0, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 0.03183, "high": 0.03183, "low": 0.03152, "close": 0.03152, "volume": 16304.9, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 0.03162, "high": 0.03164, "low": 0.03162, "close": 0.03164, "volume": 51030.2, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 9161.0, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 0.03192, "high": 0.03192, "low": 0.03181, "close": 0.03181, "volume": 1864.0, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 700.6, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 0.03173, "high": 0.03173, "low": 0.03172, "close": 0.03172, "volume": 7196.7, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 0.03189, "high": 0.03189, "low": 0.03173, "close": 0.03173, "volume": 12589.3, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 0.03173, "high": 0.03203, "low": 0.03173, "close": 0.03203, "volume": 2001.3, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 0.03206, "high": 0.0323, "low": 0.03197, "close": 0.03197, "volume": 14555.4, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 0.03234, "high": 0.03241, "low": 0.03228, "close": 0.03234, "volume": 332646.8, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 0.03205, "high": 0.03205, "low": 0.03161, "close": 0.03161, "volume": 31067.3, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 0.03181, "high": 0.03181, "low": 0.03141, "close": 0.03141, "volume": 22634.8, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 0.03139, "high": 0.03139, "low": 0.03079, "close": 0.03097, "volume": 107981.7, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 0.03087, "high": 0.03087, "low": 0.03037, "close": 0.03037, "volume": 210510.98, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 0.03071, "high": 0.03101, "low": 0.03071, "close": 0.03101, "volume": 2701.3, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 0.03089, "high": 0.03106, "low": 0.03089, "close": 0.03106, "volume": 7629.5, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 4108.2, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 0.03064, "high": 0.03064, "low": 0.03042, "close": 0.03055, "volume": 3388.9, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 0.03057, "high": 0.03087, "low": 0.03057, "close": 0.03087, "volume": 2594.0, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 0.03037, "high": 0.03049, "low": 0.03027, "close": 0.03045, "volume": 14917.32, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 0.0304, "high": 0.03069, "low": 0.0304, "close": 0.03069, "volume": 2544.2, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 0.03059, "high": 0.03088, "low": 0.03059, "close": 0.03088, "volume": 3245.0, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 0.03069, "high": 0.03101, "low": 0.03069, "close": 0.03083, "volume": 106717.2, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 0.03057, "high": 0.03057, "low": 0.03, "close": 0.03, "volume": 311416.85, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 0.02996, "high": 0.0302, "low": 0.02974, "close": 0.02985, "volume": 353425.94, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 0.0298, "high": 0.03006, "low": 0.0298, "close": 0.03006, "volume": 1667.6, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 0.02982, "high": 0.0302, "low": 0.02982, "close": 0.03017, "volume": 17903.2, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 6571.0, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 0.02977, "high": 0.02977, "low": 0.02923, "close": 0.02939, "volume": 281472.35, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 0.0295, "high": 0.02987, "low": 0.0295, "close": 0.02975, "volume": 27687.9, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 0.02955, "high": 0.02973, "low": 0.02955, "close": 0.02959, "volume": 12986.7, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 0.02937, "high": 0.02937, "low": 0.02789, "close": 0.02789, "volume": 856723.79, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 0.0281, "high": 0.02861, "low": 0.02789, "close": 0.02789, "volume": 18475.2, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 0.02803, "high": 0.02837, "low": 0.02738, "close": 0.02814, "volume": 890818.16, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 0.02786, "high": 0.02836, "low": 0.02757, "close": 0.028, "volume": 63966.2, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 0.02793, "high": 0.02837, "low": 0.02767, "close": 0.02837, "volume": 45860.9, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 0.02841, "high": 0.02841, "low": 0.02783, "close": 0.02828, "volume": 74518.2, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 0.02774, "high": 0.02802, "low": 0.02747, "close": 0.02766, "volume": 21437.5, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 0.0274, "high": 0.02817, "low": 0.0274, "close": 0.02811, "volume": 126992.0, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 4464.4, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 0.02754, "high": 0.02754, "low": 0.02604, "close": 0.02686, "volume": 240179.59, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 0.02657, "high": 0.02739, "low": 0.02657, "close": 0.02739, "volume": 12835.9, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 0.02696, "high": 0.02696, "low": 0.02646, "close": 0.0265, "volume": 19244.5, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 0.02637, "high": 0.02686, "low": 0.0259, "close": 0.02676, "volume": 130821.59, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 0.02656, "high": 0.02774, "low": 0.02612, "close": 0.02774, "volume": 60096.5, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 0.02768, "high": 0.0281, "low": 0.02767, "close": 0.0281, "volume": 11515.7, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 0.02812, "high": 0.02824, "low": 0.02777, "close": 0.02792, "volume": 14921.2, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 0.02761, "high": 0.02761, "low": 0.02705, "close": 0.02708, "volume": 20840.3, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 0.02731, "high": 0.02781, "low": 0.02686, "close": 0.02781, "volume": 87908.8, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 0.02727, "high": 0.02798, "low": 0.02727, "close": 0.02798, "volume": 4946.3, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 0.02799, "high": 0.02799, "low": 0.02798, "close": 0.02798, "volume": 5246.8, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 0.02791, "high": 0.02791, "low": 0.0275, "close": 0.0275, "volume": 50798.9, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 0.0275, "high": 0.02868, "low": 0.0275, "close": 0.02868, "volume": 21859.0, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 0.02833, "high": 0.02882, "low": 0.02824, "close": 0.02874, "volume": 304174.7, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 0.0287, "high": 0.02882, "low": 0.02824, "close": 0.02867, "volume": 102888.1, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 0.02881, "high": 0.02912, "low": 0.02842, "close": 0.02874, "volume": 2002173.4, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 0.02885, "high": 0.02885, "low": 0.02863, "close": 0.0288, "volume": 21027.1, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 0.02866, "high": 0.02866, "low": 0.0284, "close": 0.0284, "volume": 1740.1, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 0.02832, "high": 0.02852, "low": 0.0283, "close": 0.02851, "volume": 27748.4, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 0.02851, "high": 0.02901, "low": 0.02836, "close": 0.02901, "volume": 153471.1, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 0.02905, "high": 0.02921, "low": 0.02891, "close": 0.029, "volume": 71277.8, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 0.02899, "high": 0.02901, "low": 0.02881, "close": 0.02881, "volume": 30164.7, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 0.02879, "high": 0.02887, "low": 0.02853, "close": 0.02853, "volume": 100601.4, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 0.02873, "high": 0.02884, "low": 0.0286, "close": 0.02884, "volume": 25512.4, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 0.02893, "high": 0.02893, "low": 0.02855, "close": 0.02855, "volume": 12160.0, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 0.02847, "high": 0.02849, "low": 0.02825, "close": 0.02834, "volume": 11739.7, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 0.02864, "high": 0.02882, "low": 0.02848, "close": 0.02882, "volume": 20026.1, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 0.02882, "high": 0.02882, "low": 0.02882, "close": 0.02882, "volume": 0.0, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 0.02897, "high": 0.02901, "low": 0.0286, "close": 0.0286, "volume": 3041.9, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 0.02841, "high": 0.02841, "low": 0.02803, "close": 0.02803, "volume": 19882.6, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 0.02829, "high": 0.02829, "low": 0.02796, "close": 0.02796, "volume": 78086.8, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 0.02789, "high": 0.02861, "low": 0.02761, "close": 0.02861, "volume": 17108.5, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 0.02864, "high": 0.02917, "low": 0.02864, "close": 0.02884, "volume": 46079.9, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 0.02884, "high": 0.02884, "low": 0.0284, "close": 0.02882, "volume": 56293.6, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 0.02854, "high": 0.0287, "low": 0.02789, "close": 0.02789, "volume": 118558.1, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 0.02811, "high": 0.02811, "low": 0.02719, "close": 0.02728, "volume": 22443.6, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 0.0274, "high": 0.02772, "low": 0.0274, "close": 0.02772, "volume": 85816.8, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 0.02712, "high": 0.0281, "low": 0.02712, "close": 0.02791, "volume": 551892.1, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 0.02806, "high": 0.02824, "low": 0.02762, "close": 0.02801, "volume": 30992.8, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 0.02789, "high": 0.02864, "low": 0.02789, "close": 0.02834, "volume": 60609.1, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 0.02807, "high": 0.02816, "low": 0.02789, "close": 0.028, "volume": 36766.6, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 0.02789, "high": 0.02795, "low": 0.02774, "close": 0.02795, "volume": 4806.9, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 0.02781, "high": 0.02837, "low": 0.02781, "close": 0.0283, "volume": 40160.7, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 0.02818, "high": 0.02847, "low": 0.02818, "close": 0.02844, "volume": 36228.6, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 0.02802, "high": 0.02839, "low": 0.02802, "close": 0.02839, "volume": 10856.2, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 0.02853, "high": 0.02861, "low": 0.02813, "close": 0.02813, "volume": 58574.5, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 0.02864, "high": 0.02882, "low": 0.02863, "close": 0.02877, "volume": 61565.3, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 0.0288, "high": 0.02912, "low": 0.02879, "close": 0.02912, "volume": 9532.9, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 0.02921, "high": 0.02929, "low": 0.02913, "close": 0.02929, "volume": 11273.8, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 0.02885, "high": 0.02885, "low": 0.02885, "close": 0.02885, "volume": 210.8, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 0.02884, "high": 0.02884, "low": 0.02874, "close": 0.02874, "volume": 7313.9, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 97.9, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 15447.9, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 0.02913, "high": 0.02913, "low": 0.02884, "close": 0.02907, "volume": 16511.2, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 0.02891, "high": 0.02901, "low": 0.02865, "close": 0.02865, "volume": 256402.7, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 0.02883, "high": 0.02887, "low": 0.02841, "close": 0.02841, "volume": 69553.6, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 0.0284, "high": 0.02864, "low": 0.02823, "close": 0.0285, "volume": 1107308.8, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 0.02845, "high": 0.02845, "low": 0.02823, "close": 0.02823, "volume": 3100.0, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 0.0283, "high": 0.0284, "low": 0.02822, "close": 0.02822, "volume": 6232.1, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 0.0285, "high": 0.0285, "low": 0.02848, "close": 0.02848, "volume": 10679.8, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 0.0284, "high": 0.0284, "low": 0.02789, "close": 0.02797, "volume": 72147.4, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 0.02777, "high": 0.02779, "low": 0.02752, "close": 0.02775, "volume": 119910.9, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 0.02747, "high": 0.02794, "low": 0.02742, "close": 0.02794, "volume": 67411.8, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 0.0281, "high": 0.02824, "low": 0.0281, "close": 0.02824, "volume": 4547.3, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 0.02787, "high": 0.02819, "low": 0.02787, "close": 0.02819, "volume": 22169.7, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 0.02786, "high": 0.02787, "low": 0.02783, "close": 0.02783, "volume": 27669.3, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 0.02789, "high": 0.02789, "low": 0.02686, "close": 0.02686, "volume": 92684.6, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 0.02678, "high": 0.02706, "low": 0.02627, "close": 0.02657, "volume": 3495966.2, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 0.02656, "high": 0.02673, "low": 0.02603, "close": 0.02603, "volume": 647735.8, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 0.02597, "high": 0.02626, "low": 0.02573, "close": 0.02622, "volume": 151122.58, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 0.02605, "high": 0.02611, "low": 0.02573, "close": 0.02573, "volume": 123969.2, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 0.02605, "high": 0.02613, "low": 0.02558, "close": 0.02588, "volume": 467749.49, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 0.02591, "high": 0.02615, "low": 0.02576, "close": 0.02576, "volume": 62070.4, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 0.0259, "high": 0.02611, "low": 0.0255, "close": 0.02611, "volume": 142584.17, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 0.02611, "high": 0.02666, "low": 0.02608, "close": 0.02661, "volume": 65737.3, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 0.02626, "high": 0.02636, "low": 0.02609, "close": 0.02609, "volume": 21783.0, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 0.02646, "high": 0.02676, "low": 0.02646, "close": 0.02655, "volume": 12709.8, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 0.0268, "high": 0.0268, "low": 0.02649, "close": 0.02673, "volume": 257369.1, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 0.02682, "high": 0.02751, "low": 0.02681, "close": 0.02722, "volume": 164761.4, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 0.02743, "high": 0.02774, "low": 0.02743, "close": 0.02772, "volume": 37239.2, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 0.02781, "high": 0.02836, "low": 0.02751, "close": 0.02836, "volume": 36858.7, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 0.02767, "high": 0.02809, "low": 0.02767, "close": 0.02769, "volume": 48829.2, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 0.02827, "high": 0.02827, "low": 0.02827, "close": 0.02827, "volume": 106.2, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 0.02787, "high": 0.02837, "low": 0.02776, "close": 0.02804, "volume": 129503.4, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 0.02829, "high": 0.02829, "low": 0.02829, "close": 0.02829, "volume": 7206.2, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 0.02819, "high": 0.02819, "low": 0.02755, "close": 0.02755, "volume": 124593.5, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 0.02812, "high": 0.02813, "low": 0.02785, "close": 0.02795, "volume": 47012.5, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 0.02802, "high": 0.02802, "low": 0.02802, "close": 0.02802, "volume": 2258.4, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 0.02815, "high": 0.02815, "low": 0.02787, "close": 0.02795, "volume": 101638.8, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 0.0281, "high": 0.0281, "low": 0.02809, "close": 0.02809, "volume": 3143.1, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 0.02757, "high": 0.02824, "low": 0.02757, "close": 0.02824, "volume": 7400.6, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 0.02837, "high": 0.02837, "low": 0.02814, "close": 0.02814, "volume": 4928.8, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 0.02848, "high": 0.02858, "low": 0.02833, "close": 0.02854, "volume": 12805.5, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 0.02843, "high": 0.02864, "low": 0.02843, "close": 0.02864, "volume": 19235.3, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 0.02855, "high": 0.02855, "low": 0.02855, "close": 0.02855, "volume": 1748.8, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 0.0283, "high": 0.0283, "low": 0.02823, "close": 0.02823, "volume": 4359.0, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 0.02801, "high": 0.02807, "low": 0.02801, "close": 0.02807, "volume": 427.6, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 0.02824, "high": 0.02824, "low": 0.02824, "close": 0.02824, "volume": 211.2, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 0.02836, "high": 0.02836, "low": 0.0281, "close": 0.0281, "volume": 9967.1, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 0.0281, "high": 0.0281, "low": 0.02772, "close": 0.02785, "volume": 60365.8, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 0.02776, "high": 0.02776, "low": 0.02754, "close": 0.02774, "volume": 2654.4, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 324.4, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 0.02752, "high": 0.02755, "low": 0.02727, "close": 0.02727, "volume": 28122.0, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 0.02745, "high": 0.02756, "low": 0.02745, "close": 0.02756, "volume": 4056.5, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 2155.0, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 0.02754, "high": 0.02755, "low": 0.02741, "close": 0.02742, "volume": 71932.5, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 2960.0, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 0.02775, "high": 0.02795, "low": 0.02775, "close": 0.02795, "volume": 1600.9, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 0.02801, "high": 0.02801, "low": 0.02782, "close": 0.02782, "volume": 27045.3, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 0.02808, "high": 0.02849, "low": 0.02806, "close": 0.02849, "volume": 4854.7, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 0.02852, "high": 0.02882, "low": 0.02849, "close": 0.0285, "volume": 235613.1, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 0.02841, "high": 0.02841, "low": 0.02836, "close": 0.02836, "volume": 43795.2, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 0.02828, "high": 0.02842, "low": 0.02819, "close": 0.0283, "volume": 68387.4, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 0.02854, "high": 0.02854, "low": 0.02838, "close": 0.02839, "volume": 23376.8, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 0.02862, "high": 0.02882, "low": 0.02849, "close": 0.02882, "volume": 52606.3, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 0.02882, "high": 0.02908, "low": 0.02877, "close": 0.02898, "volume": 30043.4, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 0.02898, "high": 0.02898, "low": 0.02898, "close": 0.02898, "volume": 0.0, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 0.02881, "high": 0.02881, "low": 0.0287, "close": 0.02877, "volume": 4362.8, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 0.02875, "high": 0.02888, "low": 0.02868, "close": 0.02888, "volume": 27170.8, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 0.02862, "high": 0.02862, "low": 0.0286, "close": 0.0286, "volume": 3984.3, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 0.02844, "high": 0.02848, "low": 0.0284, "close": 0.02848, "volume": 5153.2, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 0.02855, "high": 0.02866, "low": 0.02854, "close": 0.02866, "volume": 4956.0, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 0.02866, "high": 0.02866, "low": 0.02866, "close": 0.02866, "volume": 0.0, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 0.02866, "high": 0.02866, "low": 0.02866, "close": 0.02866, "volume": 0.0, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 0.0284, "high": 0.0284, "low": 0.0284, "close": 0.0284, "volume": 100.5, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 0.02837, "high": 0.02837, "low": 0.02823, "close": 0.02829, "volume": 6127.9, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 0.02835, "high": 0.02835, "low": 0.0279, "close": 0.02793, "volume": 20414.5, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 0.028, "high": 0.03005, "low": 0.02795, "close": 0.02939, "volume": 2925625.8, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 0.02938, "high": 0.03248, "low": 0.02907, "close": 0.03216, "volume": 1564434.3, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 0.03222, "high": 0.03288, "low": 0.03145, "close": 0.03225, "volume": 492602.8, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 0.03225, "high": 0.03247, "low": 0.03156, "close": 0.03168, "volume": 223888.8, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 0.03192, "high": 0.03211, "low": 0.03169, "close": 0.03211, "volume": 375532.3, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 0.03214, "high": 0.03222, "low": 0.03191, "close": 0.03191, "volume": 29146.0, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 0.03197, "high": 0.03241, "low": 0.03104, "close": 0.03212, "volume": 791956.5, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 0.03212, "high": 0.03219, "low": 0.03192, "close": 0.03203, "volume": 33738.1, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 0.03214, "high": 0.03219, "low": 0.03186, "close": 0.03219, "volume": 15791.3, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 0.03223, "high": 0.0334, "low": 0.03178, "close": 0.03234, "volume": 366307.0, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 0.03232, "high": 0.03232, "low": 0.03167, "close": 0.03172, "volume": 148184.5, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 0.03174, "high": 0.03174, "low": 0.03113, "close": 0.03127, "volume": 41330.6, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 0.0314, "high": 0.0314, "low": 0.03089, "close": 0.03108, "volume": 3421868.4, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 0.03113, "high": 0.03114, "low": 0.03093, "close": 0.03099, "volume": 80904.5, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 0.03102, "high": 0.03136, "low": 0.031, "close": 0.03129, "volume": 264028.8, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 0.03104, "high": 0.03104, "low": 0.03, "close": 0.03, "volume": 51250.0, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 0.03002, "high": 0.0304, "low": 0.02991, "close": 0.0304, "volume": 19228.2, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 0.03039, "high": 0.03039, "low": 0.02952, "close": 0.02952, "volume": 18185.3, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 0.02952, "high": 0.02952, "low": 0.02938, "close": 0.02949, "volume": 107929.8, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 0.03, "high": 0.03, "low": 0.02986, "close": 0.02989, "volume": 16600.1, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 0.0299, "high": 0.03017, "low": 0.0299, "close": 0.02999, "volume": 239544.8, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 0.0302, "high": 0.0302, "low": 0.02996, "close": 0.03005, "volume": 7940.9, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 0.03021, "high": 0.0306, "low": 0.03018, "close": 0.0306, "volume": 35529.0, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 0.03064, "high": 0.03064, "low": 0.0295, "close": 0.0295, "volume": 30244.4, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 0.02948, "high": 0.02999, "low": 0.02948, "close": 0.0298, "volume": 516398.7, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 0.02952, "high": 0.02952, "low": 0.02906, "close": 0.02906, "volume": 2078218.7, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 0.02939, "high": 0.0306, "low": 0.02936, "close": 0.03001, "volume": 256236.9, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 0.02981, "high": 0.02981, "low": 0.02823, "close": 0.0283, "volume": 81163.6, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 0.0282, "high": 0.02821, "low": 0.02732, "close": 0.02751, "volume": 248738.8, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 0.02741, "high": 0.02741, "low": 0.02712, "close": 0.02732, "volume": 22485.2, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 0.0271, "high": 0.02754, "low": 0.02676, "close": 0.02676, "volume": 520689.9, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 0.02706, "high": 0.02739, "low": 0.02706, "close": 0.02729, "volume": 27632.6, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 0.02729, "high": 0.02742, "low": 0.02704, "close": 0.02704, "volume": 27484.6, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 0.02696, "high": 0.027, "low": 0.02657, "close": 0.02657, "volume": 10568.1, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 0.02656, "high": 0.02656, "low": 0.02545, "close": 0.02575, "volume": 203195.56, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 0.02558, "high": 0.02568, "low": 0.02499, "close": 0.02559, "volume": 1266826.34, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 0.02569, "high": 0.02585, "low": 0.02546, "close": 0.02578, "volume": 31200.8, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 0.02567, "high": 0.02596, "low": 0.02567, "close": 0.02577, "volume": 183595.1, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 0.02566, "high": 0.02628, "low": 0.02566, "close": 0.02628, "volume": 233443.1, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 0.02616, "high": 0.02626, "low": 0.02616, "close": 0.02622, "volume": 23695.8, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 0.02596, "high": 0.02606, "low": 0.0259, "close": 0.02606, "volume": 53532.6, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 0.02606, "high": 0.02615, "low": 0.02586, "close": 0.02615, "volume": 8563.2, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 0.02626, "high": 0.02626, "low": 0.02586, "close": 0.02626, "volume": 33566.3, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 0.02596, "high": 0.02615, "low": 0.02586, "close": 0.02615, "volume": 2904.7, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 0.02616, "high": 0.02636, "low": 0.026, "close": 0.02617, "volume": 598556.0, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 0.02606, "high": 0.02615, "low": 0.02576, "close": 0.02615, "volume": 64077.4, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 0.02586, "high": 0.02586, "low": 0.02533, "close": 0.02534, "volume": 76368.5, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 0.02542, "high": 0.027, "low": 0.02542, "close": 0.02584, "volume": 328134.6, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 0.02576, "high": 0.02616, "low": 0.0253, "close": 0.02616, "volume": 335039.3, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 0.02586, "high": 0.02588, "low": 0.02468, "close": 0.02588, "volume": 274235.88, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 0.02587, "high": 0.02686, "low": 0.02587, "close": 0.02646, "volume": 93945.4, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 0.02676, "high": 0.02697, "low": 0.02676, "close": 0.02697, "volume": 182492.7, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 0.02698, "high": 0.02727, "low": 0.02689, "close": 0.02727, "volume": 154301.1, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 0.02732, "high": 0.02749, "low": 0.02676, "close": 0.02676, "volume": 30736.4, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 0.02673, "high": 0.02754, "low": 0.02666, "close": 0.02746, "volume": 76219.8, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 0.02745, "high": 0.02745, "low": 0.02711, "close": 0.02711, "volume": 27034.1, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 2007.4, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 0.02705, "high": 0.02767, "low": 0.02705, "close": 0.02767, "volume": 18356.9, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 0.02757, "high": 0.02818, "low": 0.02757, "close": 0.02796, "volume": 131003.7, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 0.02806, "high": 0.02808, "low": 0.02747, "close": 0.02747, "volume": 267859.5, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 0.02735, "high": 0.02735, "low": 0.0273, "close": 0.0273, "volume": 163738.2, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 0.02732, "high": 0.02732, "low": 0.02719, "close": 0.02719, "volume": 87717.7, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 0.02774, "high": 0.02794, "low": 0.02774, "close": 0.02794, "volume": 1200.9, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 0.02808, "high": 0.02825, "low": 0.02808, "close": 0.02825, "volume": 108136.6, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 0.02837, "high": 0.0289, "low": 0.02837, "close": 0.02872, "volume": 177752.1, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 0.02885, "high": 0.02935, "low": 0.02885, "close": 0.02928, "volume": 17819.4, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 0.02926, "high": 0.02935, "low": 0.02878, "close": 0.02886, "volume": 3422.5, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 0.02898, "high": 0.02921, "low": 0.02888, "close": 0.02888, "volume": 10296.9, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 0.02894, "high": 0.02894, "low": 0.02847, "close": 0.02847, "volume": 114262.6, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 0.02863, "high": 0.02863, "low": 0.02808, "close": 0.02808, "volume": 67474.4, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 0.02826, "high": 0.02826, "low": 0.02789, "close": 0.02789, "volume": 12787.1, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 0.02828, "high": 0.02828, "low": 0.028, "close": 0.0282, "volume": 6230.9, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 0.02832, "high": 0.02868, "low": 0.02832, "close": 0.02855, "volume": 43645.4, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 0.02871, "high": 0.02882, "low": 0.02869, "close": 0.02882, "volume": 16476.9, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 0.0289, "high": 0.02911, "low": 0.0289, "close": 0.02911, "volume": 496910.4, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 0.02912, "high": 0.02933, "low": 0.02912, "close": 0.02933, "volume": 2453.3, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 0.02907, "high": 0.02927, "low": 0.02887, "close": 0.02897, "volume": 564096.4, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 0.029, "high": 0.02917, "low": 0.0288, "close": 0.02905, "volume": 531276.2, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 0.02913, "high": 0.02918, "low": 0.02889, "close": 0.02891, "volume": 699577.3, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 0.02895, "high": 0.02909, "low": 0.02879, "close": 0.02879, "volume": 15798.1, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 0.02879, "high": 0.02926, "low": 0.02854, "close": 0.02916, "volume": 184964.0, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 0.02911, "high": 0.02925, "low": 0.02898, "close": 0.02925, "volume": 47145.8, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 0.02918, "high": 0.02929, "low": 0.02901, "close": 0.02902, "volume": 88089.4, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 0.02915, "high": 0.02957, "low": 0.02908, "close": 0.02957, "volume": 41914.9, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 0.02959, "high": 0.02971, "low": 0.0295, "close": 0.0296, "volume": 5064.2, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 0.02957, "high": 0.02957, "low": 0.02937, "close": 0.02937, "volume": 41397.4, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 0.02935, "high": 0.02935, "low": 0.0291, "close": 0.0291, "volume": 564.2, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 0.02914, "high": 0.02933, "low": 0.02914, "close": 0.02933, "volume": 3213.5, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 0.02909, "high": 0.02924, "low": 0.02897, "close": 0.029, "volume": 43700.9, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 50.0, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 0.02941, "high": 0.02941, "low": 0.02932, "close": 0.02932, "volume": 406.0, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 0.029, "high": 0.029, "low": 0.02862, "close": 0.02864, "volume": 33607.3, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 0.02874, "high": 0.02874, "low": 0.0283, "close": 0.0283, "volume": 104909.1, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 0.02848, "high": 0.02854, "low": 0.02803, "close": 0.02808, "volume": 7875.9, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 0.02864, "high": 0.02893, "low": 0.02859, "close": 0.02872, "volume": 5199.6, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 0.02841, "high": 0.02841, "low": 0.02797, "close": 0.02797, "volume": 399431.0, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 0.02789, "high": 0.02789, "low": 0.02752, "close": 0.02752, "volume": 27901.3, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 0.02761, "high": 0.02766, "low": 0.02749, "close": 0.02766, "volume": 11473.1, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 0.02753, "high": 0.02761, "low": 0.02747, "close": 0.02759, "volume": 89557.7, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 0.02769, "high": 0.02789, "low": 0.02769, "close": 0.02778, "volume": 111369.6, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 0.028, "high": 0.0281, "low": 0.02773, "close": 0.02792, "volume": 314638.0, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 0.02812, "high": 0.02836, "low": 0.02812, "close": 0.02831, "volume": 4432.5, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 0.02812, "high": 0.02814, "low": 0.02804, "close": 0.02804, "volume": 19089.7, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 0.02804, "high": 0.02804, "low": 0.02649, "close": 0.02649, "volume": 267780.2, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 0.02656, "high": 0.02774, "low": 0.02656, "close": 0.02774, "volume": 41668.8, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 0.0275, "high": 0.02761, "low": 0.02736, "close": 0.02756, "volume": 140679.9, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 0.02749, "high": 0.02761, "low": 0.02735, "close": 0.02735, "volume": 272393.9, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 1125.8, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 0.02767, "high": 0.02792, "low": 0.02767, "close": 0.02773, "volume": 28085.7, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 0.02776, "high": 0.02794, "low": 0.02776, "close": 0.02794, "volume": 3298.7, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 0.02802, "high": 0.0289, "low": 0.02802, "close": 0.02886, "volume": 74138.1, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 0.02879, "high": 0.02916, "low": 0.02856, "close": 0.02916, "volume": 854443.3, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 0.0292, "high": 0.02996, "low": 0.0292, "close": 0.02979, "volume": 604260.9, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 0.02966, "high": 0.02993, "low": 0.02955, "close": 0.02984, "volume": 79605.7, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 0.02981, "high": 0.03017, "low": 0.02979, "close": 0.02983, "volume": 44767.1, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 0.02986, "high": 0.02986, "low": 0.02957, "close": 0.02958, "volume": 7051.8, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 0.0295, "high": 0.03017, "low": 0.02936, "close": 0.02936, "volume": 397825.5, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 0.02929, "high": 0.0298, "low": 0.02905, "close": 0.0297, "volume": 5539.9, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 0.02937, "high": 0.0296, "low": 0.02884, "close": 0.02884, "volume": 33241.6, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 0.02879, "high": 0.02879, "low": 0.02827, "close": 0.02827, "volume": 11565.0, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 0.02853, "high": 0.02882, "low": 0.02853, "close": 0.02882, "volume": 52405.6, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 0.02897, "high": 0.02921, "low": 0.02897, "close": 0.02921, "volume": 50647.9, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 0.02926, "high": 0.0293, "low": 0.0286, "close": 0.02862, "volume": 14268.7, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 0.02869, "high": 0.02882, "low": 0.0284, "close": 0.02841, "volume": 7655.8, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 0.02832, "high": 0.02837, "low": 0.02794, "close": 0.02832, "volume": 462497.1, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 0.02789, "high": 0.02811, "low": 0.02789, "close": 0.02811, "volume": 20015.1, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 0.02777, "high": 0.02782, "low": 0.02772, "close": 0.02772, "volume": 98063.9, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 0.02777, "high": 0.02792, "low": 0.02761, "close": 0.02785, "volume": 18873.1, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 0.02809, "high": 0.02811, "low": 0.02744, "close": 0.02744, "volume": 19851.9, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 0.0277, "high": 0.02775, "low": 0.02754, "close": 0.02775, "volume": 11431.5, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 0.02768, "high": 0.02777, "low": 0.02748, "close": 0.02777, "volume": 85019.3, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 12000.0, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 0.02799, "high": 0.02803, "low": 0.02776, "close": 0.02779, "volume": 25669.8, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 0.02781, "high": 0.02783, "low": 0.02773, "close": 0.02773, "volume": 19707.3, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 0.0278, "high": 0.02787, "low": 0.02774, "close": 0.02774, "volume": 35133.8, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 0.02775, "high": 0.02775, "low": 0.02757, "close": 0.02757, "volume": 120529.7, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 0.02756, "high": 0.02775, "low": 0.02756, "close": 0.02775, "volume": 11761.8, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 0.02739, "high": 0.02739, "low": 0.02725, "close": 0.02725, "volume": 6834.9, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 0.02763, "high": 0.02767, "low": 0.02763, "close": 0.02767, "volume": 2989.5, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 0.02759, "high": 0.02779, "low": 0.02759, "close": 0.02779, "volume": 4669.2, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 128.3, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 0.02734, "high": 0.0274, "low": 0.02733, "close": 0.0274, "volume": 95311.5, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 0.02734, "high": 0.02734, "low": 0.02707, "close": 0.02726, "volume": 5050.1, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 0.02737, "high": 0.02743, "low": 0.02736, "close": 0.02743, "volume": 8463.4, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 0.02737, "high": 0.02745, "low": 0.02737, "close": 0.02744, "volume": 65960.9, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 0.0275, "high": 0.02765, "low": 0.0275, "close": 0.02765, "volume": 27541.3, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 0.02746, "high": 0.02746, "low": 0.02743, "close": 0.02743, "volume": 5380.0, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 0.02746, "high": 0.02749, "low": 0.02728, "close": 0.02728, "volume": 8455.8, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 0.0271, "high": 0.0271, "low": 0.027, "close": 0.027, "volume": 4105.1, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 169.4, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 0.02733, "high": 0.02738, "low": 0.02726, "close": 0.02726, "volume": 3423.5, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 0.0272, "high": 0.0272, "low": 0.02696, "close": 0.02701, "volume": 13750.8, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 0.02706, "high": 0.02706, "low": 0.02686, "close": 0.02686, "volume": 8430.9, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 0.02685, "high": 0.02689, "low": 0.02685, "close": 0.02689, "volume": 216.2, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 20000.0, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 0.02691, "high": 0.02696, "low": 0.02691, "close": 0.02696, "volume": 5707.7, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 0.02679, "high": 0.02688, "low": 0.0267, "close": 0.02688, "volume": 1866.5, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 0.02701, "high": 0.02717, "low": 0.027, "close": 0.02717, "volume": 3729.9, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 194.0, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 0.02696, "high": 0.02696, "low": 0.02676, "close": 0.02676, "volume": 7320.2, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 0.02666, "high": 0.02666, "low": 0.0263, "close": 0.0263, "volume": 18239.7, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 7579.6, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 0.02645, "high": 0.02645, "low": 0.02624, "close": 0.02624, "volume": 4309.3, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 0.02638, "high": 0.02638, "low": 0.02603, "close": 0.02603, "volume": 13940.1, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 0.02597, "high": 0.02597, "low": 0.02587, "close": 0.02587, "volume": 19357.0, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 0.02612, "high": 0.02612, "low": 0.02566, "close": 0.02566, "volume": 39934.1, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 0.02563, "high": 0.02586, "low": 0.02519, "close": 0.02523, "volume": 135314.4, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 0.02516, "high": 0.02517, "low": 0.02489, "close": 0.02489, "volume": 55729.8, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 0.02481, "high": 0.02517, "low": 0.02465, "close": 0.02471, "volume": 8148.8, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 0.02499, "high": 0.02512, "low": 0.02499, "close": 0.02512, "volume": 24137.6, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 0.02517, "high": 0.02524, "low": 0.02517, "close": 0.02518, "volume": 5708.7, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 0.0251, "high": 0.02511, "low": 0.02471, "close": 0.02488, "volume": 116191.5, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 0.02468, "high": 0.02478, "low": 0.02462, "close": 0.02469, "volume": 302442.87, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 0.02464, "high": 0.02481, "low": 0.02444, "close": 0.02469, "volume": 11794.41, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 0.02461, "high": 0.0251, "low": 0.02435, "close": 0.02504, "volume": 268158.57, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 0.02517, "high": 0.02517, "low": 0.02482, "close": 0.02485, "volume": 300232.6, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 0.02485, "high": 0.02514, "low": 0.0248, "close": 0.02514, "volume": 115320.7, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 0.02499, "high": 0.02512, "low": 0.0248, "close": 0.02512, "volume": 34560.5, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 0.02497, "high": 0.02517, "low": 0.02497, "close": 0.0251, "volume": 72515.7, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 0.02513, "high": 0.02524, "low": 0.02508, "close": 0.02508, "volume": 41436.0, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 0.02508, "high": 0.02508, "low": 0.02508, "close": 0.02508, "volume": 0.0, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 0.02508, "high": 0.02508, "low": 0.02508, "close": 0.02508, "volume": 0.0, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 0.02489, "high": 0.02489, "low": 0.02468, "close": 0.02468, "volume": 5491.5, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 0.02478, "high": 0.02595, "low": 0.02478, "close": 0.02512, "volume": 60936.8, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 0.02511, "high": 0.02511, "low": 0.02506, "close": 0.02508, "volume": 2698.0, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 0.02536, "high": 0.02555, "low": 0.02532, "close": 0.02555, "volume": 7045.4, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 0.02563, "high": 0.02568, "low": 0.02545, "close": 0.02546, "volume": 50662.8, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 0.02552, "high": 0.02552, "low": 0.02487, "close": 0.02487, "volume": 50652.6, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 0.02492, "high": 0.02492, "low": 0.02381, "close": 0.02381, "volume": 61437.2, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 0.02411, "high": 0.02461, "low": 0.02411, "close": 0.02423, "volume": 24710.7, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 0.02417, "high": 0.02417, "low": 0.02372, "close": 0.02372, "volume": 206702.69, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 0.0238, "high": 0.02381, "low": 0.02311, "close": 0.02315, "volume": 71441.19, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 0.02315, "high": 0.02348, "low": 0.0225, "close": 0.02251, "volume": 231482.13, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 0.02268, "high": 0.02335, "low": 0.02246, "close": 0.02319, "volume": 254342.4, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 0.02308, "high": 0.02326, "low": 0.02289, "close": 0.02326, "volume": 28504.9, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 0.02308, "high": 0.02322, "low": 0.02308, "close": 0.02322, "volume": 7635.4, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 0.02309, "high": 0.0231, "low": 0.02282, "close": 0.02306, "volume": 105324.7, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 0.02308, "high": 0.02314, "low": 0.02263, "close": 0.02263, "volume": 224135.4, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 0.0229, "high": 0.0229, "low": 0.02135, "close": 0.02167, "volume": 240143.19, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 0.02156, "high": 0.0227, "low": 0.02127, "close": 0.0227, "volume": 179825.54, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 0.02266, "high": 0.0228, "low": 0.02261, "close": 0.02264, "volume": 37229.3, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 0.02275, "high": 0.02288, "low": 0.02255, "close": 0.02255, "volume": 19826.4, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 0.02264, "high": 0.02281, "low": 0.02264, "close": 0.02276, "volume": 43992.5, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 0.0229, "high": 0.02326, "low": 0.0229, "close": 0.02311, "volume": 28996.9, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 0.0233, "high": 0.0233, "low": 0.02318, "close": 0.0232, "volume": 49345.7, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 259.2, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 0.02335, "high": 0.02344, "low": 0.02326, "close": 0.02344, "volume": 5596.1, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 0.0235, "high": 0.02374, "low": 0.0235, "close": 0.02374, "volume": 28722.0, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 0.02345, "high": 0.02347, "low": 0.02345, "close": 0.02345, "volume": 10477.7, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 0.02336, "high": 0.02372, "low": 0.02336, "close": 0.02372, "volume": 2657.7, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 0.02345, "high": 0.02345, "low": 0.02307, "close": 0.02307, "volume": 6522.0, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 0.023, "high": 0.02374, "low": 0.02286, "close": 0.02332, "volume": 169351.3, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 0.02339, "high": 0.02341, "low": 0.02237, "close": 0.02257, "volume": 297719.7, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 0.02281, "high": 0.02374, "low": 0.02281, "close": 0.02367, "volume": 82637.0, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 0.02356, "high": 0.02426, "low": 0.02351, "close": 0.0238, "volume": 262199.7, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 0.02372, "high": 0.02374, "low": 0.02332, "close": 0.02332, "volume": 111615.5, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 0.02339, "high": 0.02448, "low": 0.02339, "close": 0.02439, "volume": 72858.3, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 0.02453, "high": 0.02461, "low": 0.02431, "close": 0.02439, "volume": 22119.7, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 0.02432, "high": 0.02432, "low": 0.02415, "close": 0.02415, "volume": 3845.7, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 0.02429, "high": 0.02429, "low": 0.0241, "close": 0.02423, "volume": 167900.1, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 0.02426, "high": 0.02444, "low": 0.02426, "close": 0.0243, "volume": 38839.8, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 0.02417, "high": 0.02417, "low": 0.02381, "close": 0.02381, "volume": 209889.5, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 0.0239, "high": 0.02395, "low": 0.02369, "close": 0.02369, "volume": 16505.0, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 0.02399, "high": 0.02433, "low": 0.02399, "close": 0.02433, "volume": 44138.6, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 0.02399, "high": 0.02417, "low": 0.02369, "close": 0.02375, "volume": 42375.6, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 0.02376, "high": 0.02376, "low": 0.02333, "close": 0.02333, "volume": 27709.2, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 0.02327, "high": 0.02327, "low": 0.02307, "close": 0.02317, "volume": 22382.1, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 0.02335, "high": 0.02344, "low": 0.02335, "close": 0.02342, "volume": 3423.1, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 502.5, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 0.02344, "high": 0.0239, "low": 0.02344, "close": 0.0239, "volume": 13005.0, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 0.02396, "high": 0.02453, "low": 0.02381, "close": 0.02453, "volume": 19837.9, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 0.02453, "high": 0.02461, "low": 0.02411, "close": 0.02411, "volume": 41297.3, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 0.02408, "high": 0.02408, "low": 0.0239, "close": 0.0239, "volume": 183936.0, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 0.02417, "high": 0.02453, "low": 0.02417, "close": 0.02453, "volume": 4425.3, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 0.02454, "high": 0.02509, "low": 0.02452, "close": 0.02493, "volume": 232179.2, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 0.02488, "high": 0.02488, "low": 0.0243, "close": 0.0243, "volume": 57194.7, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 0.02426, "high": 0.02426, "low": 0.02393, "close": 0.02393, "volume": 21600.0, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 0.0239, "high": 0.02409, "low": 0.02361, "close": 0.02401, "volume": 35022.3, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 0.024, "high": 0.02423, "low": 0.024, "close": 0.02409, "volume": 3945.3, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 0.02403, "high": 0.02426, "low": 0.02403, "close": 0.02422, "volume": 98956.2, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 0.02418, "high": 0.0243, "low": 0.02418, "close": 0.0243, "volume": 93770.7, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 0.02423, "high": 0.02423, "low": 0.02413, "close": 0.02413, "volume": 4511.6, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 0.02422, "high": 0.02438, "low": 0.02422, "close": 0.02426, "volume": 7582.4, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 0.02422, "high": 0.02423, "low": 0.02422, "close": 0.02423, "volume": 413628.0, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 0.02423, "high": 0.02432, "low": 0.02423, "close": 0.0243, "volume": 23559.1, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 0.0241, "high": 0.02416, "low": 0.0241, "close": 0.02411, "volume": 184262.6, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 0.02411, "high": 0.0243, "low": 0.02408, "close": 0.02426, "volume": 107979.2, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 0.02435, "high": 0.02435, "low": 0.02408, "close": 0.02408, "volume": 10570.3, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 0.02406, "high": 0.02421, "low": 0.02399, "close": 0.02421, "volume": 10314.5, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 0.02399, "high": 0.02399, "low": 0.02379, "close": 0.02386, "volume": 7998.2, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 0.02385, "high": 0.02403, "low": 0.02372, "close": 0.02381, "volume": 11257.1, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 0.02369, "high": 0.02378, "low": 0.02369, "close": 0.02378, "volume": 1427.0, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 0.02382, "high": 0.02399, "low": 0.02381, "close": 0.02398, "volume": 3554.0, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 0.0239, "high": 0.0239, "low": 0.02361, "close": 0.0239, "volume": 15859.6, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 0.02399, "high": 0.02448, "low": 0.02399, "close": 0.02448, "volume": 154516.2, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 696.1, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 0.02417, "high": 0.02417, "low": 0.02414, "close": 0.02414, "volume": 955.1, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 0.02444, "high": 0.02463, "low": 0.02398, "close": 0.02398, "volume": 10781.0, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 0.02426, "high": 0.02435, "low": 0.02371, "close": 0.02371, "volume": 50856.5, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 0.02399, "high": 0.02399, "low": 0.02396, "close": 0.02396, "volume": 556.3, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 0.02372, "high": 0.02378, "low": 0.0235, "close": 0.0235, "volume": 123618.3, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 0.02345, "high": 0.02345, "low": 0.0231, "close": 0.0231, "volume": 5788.1, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 0.02314, "high": 0.02318, "low": 0.02298, "close": 0.02298, "volume": 2830.5, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 0.02312, "high": 0.02335, "low": 0.02312, "close": 0.02329, "volume": 23836.7, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 175.6, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 0.02309, "high": 0.02311, "low": 0.023, "close": 0.02311, "volume": 9656.0, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 0.02319, "high": 0.02326, "low": 0.02319, "close": 0.02325, "volume": 20936.5, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 0.02335, "high": 0.02378, "low": 0.02335, "close": 0.02377, "volume": 17475.6, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 0.0238, "high": 0.02396, "low": 0.0237, "close": 0.02373, "volume": 4455.8, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 0.02384, "high": 0.02399, "low": 0.02384, "close": 0.02399, "volume": 751.8, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 0.02389, "high": 0.02408, "low": 0.02389, "close": 0.02408, "volume": 554.5, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 0.02409, "high": 0.02409, "low": 0.02391, "close": 0.02394, "volume": 42137.2, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 38385.9, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 2277.4, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 433.6, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 0.02409, "high": 0.02411, "low": 0.02409, "close": 0.02411, "volume": 98408.5, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 0.02415, "high": 0.02435, "low": 0.02415, "close": 0.02435, "volume": 4125.5, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 0.02437, "high": 0.0244, "low": 0.02437, "close": 0.0244, "volume": 2542.3, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 247.2, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 0.02422, "high": 0.02422, "low": 0.02414, "close": 0.02414, "volume": 4129.6, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 0.02408, "high": 0.02409, "low": 0.02408, "close": 0.02409, "volume": 1521.4, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 0.02425, "high": 0.02428, "low": 0.02399, "close": 0.02426, "volume": 11522.6, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 0.02399, "high": 0.02426, "low": 0.02399, "close": 0.02426, "volume": 13089.2, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 0.02435, "high": 0.02493, "low": 0.02435, "close": 0.02482, "volume": 71178.0, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 0.02462, "high": 0.02482, "low": 0.02456, "close": 0.02481, "volume": 32905.1, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 0.02479, "high": 0.02479, "low": 0.02468, "close": 0.02468, "volume": 8391.7, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 0.02478, "high": 0.02485, "low": 0.02478, "close": 0.02485, "volume": 33849.2, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 0.02485, "high": 0.02499, "low": 0.02471, "close": 0.02471, "volume": 45140.4, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 0.02462, "high": 0.02462, "low": 0.02453, "close": 0.0246, "volume": 4237.2, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 0.02458, "high": 0.02478, "low": 0.02458, "close": 0.02478, "volume": 30957.5, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 0.02481, "high": 0.02499, "low": 0.02481, "close": 0.02499, "volume": 1415.9, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 471.4, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 0.02475, "high": 0.02482, "low": 0.02475, "close": 0.02477, "volume": 707.4, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 473.1, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 0.02459, "high": 0.02484, "low": 0.02459, "close": 0.02484, "volume": 9777.6, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 0.02483, "high": 0.0249, "low": 0.02483, "close": 0.0249, "volume": 6237.5, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 0.02499, "high": 0.02517, "low": 0.02487, "close": 0.02511, "volume": 24386.0, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 0.02514, "high": 0.02514, "low": 0.02514, "close": 0.02514, "volume": 127.3, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 0.02489, "high": 0.02496, "low": 0.02489, "close": 0.02495, "volume": 13071.6, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 0.0248, "high": 0.0248, "low": 0.02471, "close": 0.02471, "volume": 1390.2, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 0.02478, "high": 0.02505, "low": 0.02478, "close": 0.02505, "volume": 2212.8, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 0.02508, "high": 0.02513, "low": 0.02499, "close": 0.02513, "volume": 8172.3, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 0.02513, "high": 0.02513, "low": 0.02513, "close": 0.02513, "volume": 0.0, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 0.0248, "high": 0.02494, "low": 0.0248, "close": 0.02494, "volume": 594.5, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 0.02505, "high": 0.02508, "low": 0.02505, "close": 0.02508, "volume": 1576.7, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 0.02496, "high": 0.02527, "low": 0.02496, "close": 0.02527, "volume": 26643.6, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 0.02525, "high": 0.02525, "low": 0.0251, "close": 0.0251, "volume": 4298.4, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 0.02529, "high": 0.02529, "low": 0.0252, "close": 0.02521, "volume": 124234.9, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 0.02507, "high": 0.02515, "low": 0.02505, "close": 0.02514, "volume": 105034.5, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 0.02536, "high": 0.02536, "low": 0.02536, "close": 0.02536, "volume": 463.5, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 0.02538, "high": 0.02548, "low": 0.02528, "close": 0.02531, "volume": 36740.8, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 0.02523, "high": 0.02529, "low": 0.02516, "close": 0.02523, "volume": 11181.0, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 0.02527, "high": 0.02532, "low": 0.02527, "close": 0.02532, "volume": 1976.6, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 0.0254, "high": 0.0254, "low": 0.02538, "close": 0.0254, "volume": 11779.7, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 0.0254, "high": 0.0254, "low": 0.02526, "close": 0.02526, "volume": 282682.5, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 0.0254, "high": 0.02542, "low": 0.0253, "close": 0.02536, "volume": 442245.3, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 0.02522, "high": 0.02525, "low": 0.02521, "close": 0.02524, "volume": 29900.6, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 0.02507, "high": 0.02507, "low": 0.02473, "close": 0.02476, "volume": 8115.8, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 0.02477, "high": 0.02492, "low": 0.02468, "close": 0.02492, "volume": 14419.4, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 0.02489, "high": 0.02508, "low": 0.02489, "close": 0.02508, "volume": 1866.4, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 0.02513, "high": 0.02517, "low": 0.02513, "close": 0.02517, "volume": 10478.5, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 0.02521, "high": 0.02534, "low": 0.02521, "close": 0.0253, "volume": 3361.9, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 0.0253, "high": 0.0253, "low": 0.0253, "close": 0.0253, "volume": 0.0, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 0.0253, "high": 0.0253, "low": 0.0253, "close": 0.0253, "volume": 0.0, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 0.0253, "high": 0.0253, "low": 0.0253, "close": 0.0253, "volume": 0.0, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 0.02498, "high": 0.02498, "low": 0.02468, "close": 0.02472, "volume": 10205.7, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 0.02462, "high": 0.02462, "low": 0.02459, "close": 0.02459, "volume": 4430.7, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 0.02453, "high": 0.02453, "low": 0.02406, "close": 0.02416, "volume": 13647.8, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 0.0242, "high": 0.02425, "low": 0.0242, "close": 0.02425, "volume": 2925.2, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 0.02403, "high": 0.02403, "low": 0.0239, "close": 0.0239, "volume": 3472.9, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 0.02404, "high": 0.02423, "low": 0.02394, "close": 0.02423, "volume": 157706.3, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 0.02426, "high": 0.02426, "low": 0.02425, "close": 0.02425, "volume": 3484.4, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 0.02435, "high": 0.02491, "low": 0.02434, "close": 0.02462, "volume": 500657.6, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 0.02474, "high": 0.02474, "low": 0.02456, "close": 0.02456, "volume": 4008.4, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 0.02453, "high": 0.02455, "low": 0.0245, "close": 0.0245, "volume": 20780.9, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 0.02445, "high": 0.02445, "low": 0.02411, "close": 0.02414, "volume": 34668.7, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 0.02428, "high": 0.0244, "low": 0.02428, "close": 0.0244, "volume": 11646.4, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 81.8, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 0.02414, "high": 0.02414, "low": 0.02413, "close": 0.02413, "volume": 8332.5, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 0.02408, "high": 0.02429, "low": 0.02398, "close": 0.02429, "volume": 3158.7, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 0.02429, "high": 0.02452, "low": 0.02426, "close": 0.02452, "volume": 172057.5, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 0.02453, "high": 0.02472, "low": 0.02444, "close": 0.02472, "volume": 8896.2, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 0.02463, "high": 0.02472, "low": 0.02463, "close": 0.02465, "volume": 19291.2, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 2709.9, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 0.02481, "high": 0.02485, "low": 0.02481, "close": 0.02485, "volume": 3179.5, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 0.0, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 0.02453, "high": 0.02453, "low": 0.0243, "close": 0.0243, "volume": 3450.9, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 0.02463, "high": 0.02472, "low": 0.0246, "close": 0.02472, "volume": 1973.0, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 0.02469, "high": 0.02488, "low": 0.02469, "close": 0.02483, "volume": 5201.1, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 0.0249, "high": 0.02509, "low": 0.0249, "close": 0.02509, "volume": 11432.5, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 0.02512, "high": 0.02521, "low": 0.02509, "close": 0.02521, "volume": 101632.1, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 0.02524, "high": 0.0253, "low": 0.02522, "close": 0.02522, "volume": 32123.0, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 0.02522, "high": 0.02563, "low": 0.02522, "close": 0.02526, "volume": 168104.8, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 0.02516, "high": 0.02529, "low": 0.02507, "close": 0.02529, "volume": 1682.2, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 0.02498, "high": 0.0252, "low": 0.02498, "close": 0.02518, "volume": 4988.8, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 0.02491, "high": 0.02522, "low": 0.02489, "close": 0.02522, "volume": 5506.3, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 0.02526, "high": 0.02532, "low": 0.02513, "close": 0.02521, "volume": 15097.0, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 0.02536, "high": 0.02541, "low": 0.02536, "close": 0.02541, "volume": 24225.1, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 0.02541, "high": 0.02558, "low": 0.02537, "close": 0.02558, "volume": 14851.2, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 0.02554, "high": 0.02554, "low": 0.02554, "close": 0.02554, "volume": 978.8, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 0.02554, "high": 0.02585, "low": 0.02546, "close": 0.02546, "volume": 16861.4, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 0.02557, "high": 0.02557, "low": 0.0255, "close": 0.0255, "volume": 563.1, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 0.02548, "high": 0.02548, "low": 0.02546, "close": 0.02546, "volume": 1958.4, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 0.02536, "high": 0.02536, "low": 0.0253, "close": 0.0253, "volume": 9972.2, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 0.02528, "high": 0.02528, "low": 0.02495, "close": 0.02495, "volume": 25400.2, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 0.02512, "high": 0.02512, "low": 0.02462, "close": 0.02462, "volume": 7456.8, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 0.02484, "high": 0.02484, "low": 0.02477, "close": 0.02482, "volume": 8883.8, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 0.0247, "high": 0.02471, "low": 0.02452, "close": 0.02452, "volume": 19764.7, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 0.02452, "high": 0.02455, "low": 0.02443, "close": 0.02443, "volume": 21873.3, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 0.0245, "high": 0.02465, "low": 0.0245, "close": 0.02465, "volume": 1996.0, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 0.02435, "high": 0.02435, "low": 0.02423, "close": 0.02423, "volume": 3373.5, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 478.8, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 0.0246, "high": 0.02463, "low": 0.0246, "close": 0.02463, "volume": 2477.2, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 3454.4, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 0.0245, "high": 0.0245, "low": 0.02435, "close": 0.02435, "volume": 59451.9, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 480.1, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 0.02425, "high": 0.02425, "low": 0.02425, "close": 0.02425, "volume": 2062.9, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 0.02432, "high": 0.02432, "low": 0.02403, "close": 0.02403, "volume": 3556.7, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 0.02432, "high": 0.0244, "low": 0.02432, "close": 0.0244, "volume": 4406.5, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 1680.3, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 0.02413, "high": 0.02432, "low": 0.02413, "close": 0.02432, "volume": 414.1, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 0.02408, "high": 0.02422, "low": 0.02404, "close": 0.02404, "volume": 6507.4, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 0.02415, "high": 0.02435, "low": 0.02415, "close": 0.02435, "volume": 10482.5, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 0.02444, "high": 0.02471, "low": 0.02444, "close": 0.02471, "volume": 141951.3, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 0.02471, "high": 0.02472, "low": 0.02461, "close": 0.02461, "volume": 1031.6, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 0.02474, "high": 0.0248, "low": 0.02467, "close": 0.02467, "volume": 1294.0, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 0.02481, "high": 0.02521, "low": 0.02481, "close": 0.02521, "volume": 9369.5, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 0.02518, "high": 0.02526, "low": 0.02518, "close": 0.02526, "volume": 4521.9, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 0.02529, "high": 0.02591, "low": 0.02529, "close": 0.02591, "volume": 92203.2, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 0.02595, "high": 0.02619, "low": 0.02586, "close": 0.02586, "volume": 133868.2, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 0.02576, "high": 0.02577, "low": 0.02573, "close": 0.02573, "volume": 78669.2, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 0.02585, "high": 0.02585, "low": 0.02566, "close": 0.02566, "volume": 569.9, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 0.02595, "high": 0.02595, "low": 0.0258, "close": 0.0258, "volume": 3150.3, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 0.02591, "high": 0.02595, "low": 0.02576, "close": 0.02595, "volume": 35096.5, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 0.02597, "high": 0.02597, "low": 0.02561, "close": 0.02561, "volume": 2658.5, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 0.02558, "high": 0.02558, "low": 0.02545, "close": 0.02545, "volume": 3680.2, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 0.02547, "high": 0.02552, "low": 0.02546, "close": 0.02552, "volume": 97567.9, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 0.02548, "high": 0.02548, "low": 0.02548, "close": 0.02548, "volume": 1293.6, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 0.02575, "high": 0.02585, "low": 0.02575, "close": 0.02585, "volume": 911.0, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 0.02586, "high": 0.02614, "low": 0.02586, "close": 0.02605, "volume": 91156.2, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 0.02613, "high": 0.02613, "low": 0.02575, "close": 0.02575, "volume": 77559.5, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 0.02585, "high": 0.02628, "low": 0.02585, "close": 0.02613, "volume": 75478.7, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 0.0263, "high": 0.02631, "low": 0.0263, "close": 0.02631, "volume": 2969.8, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 0.02636, "high": 0.02676, "low": 0.02617, "close": 0.02676, "volume": 99240.7, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 0.02661, "high": 0.02663, "low": 0.02639, "close": 0.02663, "volume": 98364.5, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 0.02636, "high": 0.02636, "low": 0.02614, "close": 0.02616, "volume": 16313.8, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 0.02629, "high": 0.02667, "low": 0.0261, "close": 0.02667, "volume": 484389.4, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 0.02663, "high": 0.02669, "low": 0.02629, "close": 0.02629, "volume": 125808.2, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 0.02644, "high": 0.02658, "low": 0.02622, "close": 0.02622, "volume": 38546.1, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 0.02637, "high": 0.02656, "low": 0.02637, "close": 0.02639, "volume": 5057.7, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 0.02666, "high": 0.0269, "low": 0.02666, "close": 0.02677, "volume": 200277.7, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 0.02688, "high": 0.02709, "low": 0.02688, "close": 0.02709, "volume": 53447.6, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 0.02717, "high": 0.02722, "low": 0.02676, "close": 0.02676, "volume": 18565.2, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 0.02666, "high": 0.02682, "low": 0.02665, "close": 0.02671, "volume": 1830.4, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 0.02665, "high": 0.02676, "low": 0.02665, "close": 0.02676, "volume": 4133.9, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 0.02667, "high": 0.02667, "low": 0.02653, "close": 0.02662, "volume": 12537.3, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 0.02649, "high": 0.02653, "low": 0.02638, "close": 0.02642, "volume": 22701.9, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 0.02637, "high": 0.02637, "low": 0.02636, "close": 0.02636, "volume": 574.5, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 0.02636, "high": 0.02636, "low": 0.02636, "close": 0.02636, "volume": 0.0, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 0.02636, "high": 0.02636, "low": 0.02636, "close": 0.02636, "volume": 0.0, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 0.02654, "high": 0.02659, "low": 0.02648, "close": 0.02648, "volume": 1698.1, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 0.02635, "high": 0.02644, "low": 0.02635, "close": 0.02644, "volume": 7331.6, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 0.0263, "high": 0.0263, "low": 0.0259, "close": 0.02607, "volume": 58539.0, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 0.02607, "high": 0.02607, "low": 0.02606, "close": 0.02606, "volume": 5069.5, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 0.02606, "high": 0.02606, "low": 0.02606, "close": 0.02606, "volume": 0.0, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 0.02603, "high": 0.02621, "low": 0.02603, "close": 0.02613, "volume": 176553.7, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 0.02618, "high": 0.02651, "low": 0.02618, "close": 0.02651, "volume": 51324.3, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 0.02622, "high": 0.02631, "low": 0.02598, "close": 0.02598, "volume": 31833.9, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 0.02597, "high": 0.02597, "low": 0.02562, "close": 0.02562, "volume": 27391.9, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 0.02587, "high": 0.02595, "low": 0.02587, "close": 0.02593, "volume": 9282.4, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 0.02587, "high": 0.02587, "low": 0.02586, "close": 0.02586, "volume": 20992.8, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 0.02605, "high": 0.02605, "low": 0.02605, "close": 0.02605, "volume": 451.1, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 0.02607, "high": 0.02615, "low": 0.02605, "close": 0.02605, "volume": 1035.7, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 0.02615, "high": 0.02615, "low": 0.02606, "close": 0.02606, "volume": 229.2, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 0.02606, "high": 0.02606, "low": 0.02606, "close": 0.02606, "volume": 0.0, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 0.02595, "high": 0.02602, "low": 0.02595, "close": 0.02602, "volume": 39306.5, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 0.02613, "high": 0.02628, "low": 0.02613, "close": 0.02616, "volume": 12542.0, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 0.02616, "high": 0.02616, "low": 0.02616, "close": 0.02616, "volume": 0.0, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 0.02616, "high": 0.02616, "low": 0.02616, "close": 0.02616, "volume": 0.0, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 0.02612, "high": 0.02612, "low": 0.02593, "close": 0.02593, "volume": 3678.4, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 0.0261, "high": 0.0261, "low": 0.0261, "close": 0.0261, "volume": 344.8, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 0.02616, "high": 0.02616, "low": 0.02605, "close": 0.0261, "volume": 5987.3, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 0.02606, "high": 0.02606, "low": 0.02606, "close": 0.02606, "volume": 941.7, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 0.02586, "high": 0.02586, "low": 0.02576, "close": 0.02576, "volume": 902.6, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 0.02569, "high": 0.02569, "low": 0.0255, "close": 0.02563, "volume": 6713.3, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 0.02564, "high": 0.02566, "low": 0.02552, "close": 0.02564, "volume": 80957.8, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 0.02546, "high": 0.02546, "low": 0.02528, "close": 0.02528, "volume": 5691.5, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 0.02537, "high": 0.02537, "low": 0.02522, "close": 0.02522, "volume": 8368.5, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 0.0253, "high": 0.0253, "low": 0.02516, "close": 0.02516, "volume": 990.8, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 0.02516, "high": 0.02536, "low": 0.02512, "close": 0.02512, "volume": 573633.3, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 0.02527, "high": 0.02545, "low": 0.02519, "close": 0.02545, "volume": 23080.6, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 0.02538, "high": 0.02538, "low": 0.02519, "close": 0.02519, "volume": 9156.8, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 0.02519, "high": 0.02519, "low": 0.02516, "close": 0.02519, "volume": 8383.2, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 0.02531, "high": 0.02531, "low": 0.02524, "close": 0.02527, "volume": 2375.4, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 0.02532, "high": 0.02565, "low": 0.02532, "close": 0.02565, "volume": 71360.7, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 0.02565, "high": 0.02565, "low": 0.02565, "close": 0.02565, "volume": 6427.6, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 0.02553, "high": 0.02553, "low": 0.02553, "close": 0.02553, "volume": 64.6, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 0.02553, "high": 0.02556, "low": 0.02553, "close": 0.02553, "volume": 1177.9, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 0.02536, "high": 0.02536, "low": 0.02511, "close": 0.02511, "volume": 2701.1, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 0.02533, "high": 0.02533, "low": 0.02533, "close": 0.02533, "volume": 1969.6, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 0.02533, "high": 0.02533, "low": 0.02533, "close": 0.02533, "volume": 0.0, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 0.02507, "high": 0.02507, "low": 0.02502, "close": 0.02502, "volume": 21709.9, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 0.02498, "high": 0.02514, "low": 0.02498, "close": 0.02514, "volume": 902.7, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 0.0251, "high": 0.02575, "low": 0.0251, "close": 0.02546, "volume": 457285.5, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 0.0, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 0.02549, "high": 0.02558, "low": 0.02549, "close": 0.02557, "volume": 36872.9, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 0.02558, "high": 0.02558, "low": 0.02558, "close": 0.02558, "volume": 9197.7, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 0.02558, "high": 0.02558, "low": 0.02558, "close": 0.02558, "volume": 3000.0, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 0.02558, "high": 0.02558, "low": 0.02558, "close": 0.02558, "volume": 0.0, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 0.02569, "high": 0.02576, "low": 0.02569, "close": 0.02576, "volume": 1963.0, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 0.02565, "high": 0.02567, "low": 0.02565, "close": 0.02565, "volume": 6196.0, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 0.02559, "high": 0.02559, "low": 0.02559, "close": 0.02559, "volume": 100.9, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 0.0256, "high": 0.02588, "low": 0.02555, "close": 0.02557, "volume": 685578.3, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 0.02552, "high": 0.02552, "low": 0.02552, "close": 0.02552, "volume": 384.6, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 0.02547, "high": 0.02547, "low": 0.0253, "close": 0.0253, "volume": 63384.3, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 0.02529, "high": 0.02533, "low": 0.02529, "close": 0.02531, "volume": 39204.3, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 0.0254, "high": 0.0254, "low": 0.0254, "close": 0.0254, "volume": 8692.2, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 0.02545, "high": 0.02552, "low": 0.02545, "close": 0.02551, "volume": 28412.6, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 0.02558, "high": 0.02558, "low": 0.02553, "close": 0.02553, "volume": 42772.7, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 0.02554, "high": 0.02554, "low": 0.02554, "close": 0.02554, "volume": 195.1, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 0.0254, "high": 0.0254, "low": 0.0254, "close": 0.0254, "volume": 9032.0, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 0.0253, "high": 0.02542, "low": 0.0253, "close": 0.02542, "volume": 93639.3, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 0.02538, "high": 0.02538, "low": 0.02538, "close": 0.02538, "volume": 41371.1, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 0.02527, "high": 0.02527, "low": 0.02526, "close": 0.02526, "volume": 7423.1, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 0.0253, "high": 0.0253, "low": 0.0253, "close": 0.0253, "volume": 395.2, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 0.0253, "high": 0.0253, "low": 0.0253, "close": 0.0253, "volume": 0.0, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 0.02543, "high": 0.02543, "low": 0.02543, "close": 0.02543, "volume": 2074.9, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 117.8, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 0.0, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 0.0, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 0.0, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 0.0, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 0.02551, "high": 0.02551, "low": 0.02549, "close": 0.02549, "volume": 499.7, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 0.02533, "high": 0.02533, "low": 0.02533, "close": 0.02533, "volume": 8023.5, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 0.02538, "high": 0.02538, "low": 0.02535, "close": 0.02535, "volume": 5165.5, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 0.02555, "high": 0.02555, "low": 0.02555, "close": 0.02555, "volume": 460.0, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 0.02555, "high": 0.02555, "low": 0.02555, "close": 0.02555, "volume": 0.0, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 0.02526, "high": 0.02533, "low": 0.02526, "close": 0.02533, "volume": 517.8, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 0.02527, "high": 0.02527, "low": 0.02517, "close": 0.02517, "volume": 12004.8, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 0.02516, "high": 0.02517, "low": 0.02512, "close": 0.02514, "volume": 582525.2, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 0.02511, "high": 0.02516, "low": 0.02506, "close": 0.02511, "volume": 21884.3, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 0.02506, "high": 0.02511, "low": 0.02489, "close": 0.02489, "volume": 312676.2, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 0.0, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 0.02503, "high": 0.02503, "low": 0.02496, "close": 0.02496, "volume": 16612.2, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 0.02489, "high": 0.025, "low": 0.02489, "close": 0.02495, "volume": 20729.5, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 0.02489, "high": 0.02489, "low": 0.02476, "close": 0.02476, "volume": 972.3, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 0.025, "high": 0.02506, "low": 0.02496, "close": 0.02506, "volume": 49093.7, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 0.02504, "high": 0.02505, "low": 0.02504, "close": 0.02505, "volume": 18514.8, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 0.02508, "high": 0.02534, "low": 0.02508, "close": 0.0253, "volume": 94409.3, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 0.02508, "high": 0.02508, "low": 0.0248, "close": 0.0248, "volume": 2400.8, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 0.02508, "high": 0.02508, "low": 0.02508, "close": 0.02508, "volume": 468.5, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 0.02513, "high": 0.02548, "low": 0.02513, "close": 0.02547, "volume": 29201.1, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 0.02555, "high": 0.02595, "low": 0.02555, "close": 0.02595, "volume": 5815.7, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 0.02595, "high": 0.02622, "low": 0.02595, "close": 0.02622, "volume": 28272.9, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 0.02622, "high": 0.02666, "low": 0.02622, "close": 0.02666, "volume": 111601.1, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 0.02668, "high": 0.02675, "low": 0.02646, "close": 0.02649, "volume": 18947.0, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 0.02663, "high": 0.02671, "low": 0.02654, "close": 0.02671, "volume": 15161.5, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 0.0265, "high": 0.02652, "low": 0.02648, "close": 0.0265, "volume": 4577.3, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 0.0265, "high": 0.02663, "low": 0.02648, "close": 0.02663, "volume": 4185.1, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 209.0, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 0.02646, "high": 0.02646, "low": 0.02629, "close": 0.02633, "volume": 64718.5, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 0.02635, "high": 0.02665, "low": 0.02622, "close": 0.0266, "volume": 85436.0, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 0.02666, "high": 0.02688, "low": 0.02646, "close": 0.02646, "volume": 8137.3, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 0.02636, "high": 0.0265, "low": 0.02636, "close": 0.02649, "volume": 22313.1, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 0.02632, "high": 0.02635, "low": 0.02626, "close": 0.02635, "volume": 4321.9, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 0.02638, "high": 0.02685, "low": 0.02626, "close": 0.02629, "volume": 1229837.6, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 0.02627, "high": 0.02636, "low": 0.02624, "close": 0.02627, "volume": 384103.9, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 0.02629, "high": 0.02629, "low": 0.02629, "close": 0.02629, "volume": 357314.5, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 0.02636, "high": 0.02646, "low": 0.02636, "close": 0.0264, "volume": 657.1, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 0.02645, "high": 0.02656, "low": 0.02643, "close": 0.02656, "volume": 17512.1, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 0.02632, "high": 0.02632, "low": 0.02616, "close": 0.02617, "volume": 148658.7, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 0.0261, "high": 0.0261, "low": 0.02609, "close": 0.02609, "volume": 1125.9, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 0.02646, "high": 0.02648, "low": 0.02646, "close": 0.02648, "volume": 868.2, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 0.02637, "high": 0.02637, "low": 0.02616, "close": 0.02616, "volume": 2630.9, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 0.02619, "high": 0.02619, "low": 0.02619, "close": 0.02619, "volume": 3000.0, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 0.02613, "high": 0.02619, "low": 0.0259, "close": 0.0259, "volume": 13312.5, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 0.02597, "high": 0.02607, "low": 0.02597, "close": 0.02606, "volume": 3837.1, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 0.02626, "high": 0.02636, "low": 0.02626, "close": 0.02636, "volume": 893.5, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 3000.0, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 0.02615, "high": 0.02615, "low": 0.02615, "close": 0.02615, "volume": 7472.2, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 0.02615, "high": 0.02615, "low": 0.02615, "close": 0.02615, "volume": 0.0, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 0.02635, "high": 0.02646, "low": 0.02635, "close": 0.02646, "volume": 7378.3, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 0.02649, "high": 0.02656, "low": 0.02649, "close": 0.02656, "volume": 1044.6, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 0.02656, "high": 0.02656, "low": 0.02651, "close": 0.02656, "volume": 2907.5, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 0.02666, "high": 0.02669, "low": 0.02666, "close": 0.02669, "volume": 2002.4, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 0.0, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 0.02664, "high": 0.02666, "low": 0.02626, "close": 0.02627, "volume": 12127.6, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 0.02627, "high": 0.02627, "low": 0.02627, "close": 0.02627, "volume": 0.0, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 0.02654, "high": 0.02671, "low": 0.02654, "close": 0.02661, "volume": 43242.3, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 0.02671, "high": 0.02675, "low": 0.02661, "close": 0.02661, "volume": 156875.3, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 0.02676, "high": 0.02691, "low": 0.02676, "close": 0.02691, "volume": 132354.0, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 0.02686, "high": 0.02695, "low": 0.02677, "close": 0.02677, "volume": 16268.5, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 0.02683, "high": 0.02688, "low": 0.02661, "close": 0.02666, "volume": 28565.3, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 0.02656, "high": 0.02656, "low": 0.02646, "close": 0.02656, "volume": 8126.3, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 0.0265, "high": 0.02665, "low": 0.02643, "close": 0.02665, "volume": 133208.1, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 0.02665, "high": 0.0268, "low": 0.02662, "close": 0.0268, "volume": 27142.3, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 0.02673, "high": 0.02686, "low": 0.02673, "close": 0.02681, "volume": 12750.4, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 0.02672, "high": 0.02672, "low": 0.02656, "close": 0.02656, "volume": 10116.6, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 0.02657, "high": 0.02657, "low": 0.02639, "close": 0.02639, "volume": 5739.0, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 0.0266, "high": 0.02674, "low": 0.0266, "close": 0.02674, "volume": 6207.7, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 0.02676, "high": 0.02686, "low": 0.02676, "close": 0.02686, "volume": 876.6, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 0.02695, "high": 0.02706, "low": 0.02695, "close": 0.02706, "volume": 3392.3, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 0.02709, "high": 0.0274, "low": 0.02709, "close": 0.0273, "volume": 13921.9, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 0.02739, "high": 0.02749, "low": 0.02721, "close": 0.02722, "volume": 120798.0, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 1687.4, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 511.5, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 0.02751, "high": 0.02755, "low": 0.02751, "close": 0.02751, "volume": 234700.2, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 0.02745, "high": 0.02745, "low": 0.02738, "close": 0.02738, "volume": 1219.1, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 0.02721, "high": 0.02721, "low": 0.02662, "close": 0.02662, "volume": 182254.1, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 0.02676, "high": 0.02685, "low": 0.02646, "close": 0.02646, "volume": 13952.1, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 0.02666, "high": 0.02676, "low": 0.02666, "close": 0.02676, "volume": 19167.6, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 0.02657, "high": 0.02679, "low": 0.02657, "close": 0.02672, "volume": 48514.6, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 0.02659, "high": 0.02659, "low": 0.02633, "close": 0.02633, "volume": 160143.5, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 0.0263, "high": 0.0264, "low": 0.02616, "close": 0.02616, "volume": 86500.5, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 0.02609, "high": 0.02636, "low": 0.02602, "close": 0.02636, "volume": 86813.0, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 0.02638, "high": 0.02646, "low": 0.02633, "close": 0.02641, "volume": 110404.3, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 0.02639, "high": 0.02639, "low": 0.02606, "close": 0.02639, "volume": 30452.4, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 0.02619, "high": 0.02622, "low": 0.026, "close": 0.02621, "volume": 1659954.7, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 0.02619, "high": 0.02636, "low": 0.02611, "close": 0.02636, "volume": 18762.4, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 0.02633, "high": 0.02658, "low": 0.02629, "close": 0.02658, "volume": 103522.7, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 0.02666, "high": 0.02669, "low": 0.02657, "close": 0.02657, "volume": 2191.7, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 0.02669, "high": 0.02676, "low": 0.02665, "close": 0.02668, "volume": 9353.8, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 0.02666, "high": 0.02673, "low": 0.02661, "close": 0.0267, "volume": 19034.6, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 0.02657, "high": 0.02657, "low": 0.02655, "close": 0.02655, "volume": 20738.5, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 440.2, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 0.0, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 0.0264, "high": 0.0264, "low": 0.02636, "close": 0.02636, "volume": 504.0, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 443.6, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 0.02632, "high": 0.02632, "low": 0.02632, "close": 0.02632, "volume": 8727.4, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 0.02637, "high": 0.02637, "low": 0.0262, "close": 0.0262, "volume": 3657.3, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 0.02616, "high": 0.02616, "low": 0.02602, "close": 0.02602, "volume": 7520.1, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 0.02599, "high": 0.02619, "low": 0.02594, "close": 0.02603, "volume": 348468.8, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 0.02603, "high": 0.02604, "low": 0.02561, "close": 0.02565, "volume": 3093144.1, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 0.02595, "high": 0.02638, "low": 0.02594, "close": 0.02634, "volume": 1168579.4, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 0.02639, "high": 0.02639, "low": 0.02606, "close": 0.02616, "volume": 13587.8, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 0.02625, "high": 0.02636, "low": 0.02624, "close": 0.02624, "volume": 49155.9, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 0.02617, "high": 0.02617, "low": 0.02596, "close": 0.02603, "volume": 31724.7, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 0.02604, "high": 0.02626, "low": 0.02604, "close": 0.02626, "volume": 18340.1, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 0.02617, "high": 0.02617, "low": 0.02613, "close": 0.02613, "volume": 45562.9, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 0.02604, "high": 0.02621, "low": 0.02604, "close": 0.02621, "volume": 10136.9, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 0.02619, "high": 0.02636, "low": 0.02612, "close": 0.02636, "volume": 36567.2, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 0.02639, "high": 0.02639, "low": 0.02626, "close": 0.02626, "volume": 2482.3, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 0.02619, "high": 0.02619, "low": 0.02619, "close": 0.02619, "volume": 954.9, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 0.02606, "high": 0.02606, "low": 0.02596, "close": 0.02596, "volume": 2002.8, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 0.02604, "high": 0.02626, "low": 0.02604, "close": 0.02626, "volume": 9639.5, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 0.02596, "high": 0.02601, "low": 0.02586, "close": 0.02586, "volume": 1383.9, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 0.02576, "high": 0.02576, "low": 0.02556, "close": 0.02556, "volume": 13286.5, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 0.02552, "high": 0.02556, "low": 0.02503, "close": 0.02503, "volume": 38356.7, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 0.02501, "high": 0.02503, "low": 0.02489, "close": 0.02498, "volume": 33069.8, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 0.02485, "high": 0.02485, "low": 0.02469, "close": 0.02469, "volume": 314849.6, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 0.0247, "high": 0.02476, "low": 0.02453, "close": 0.02462, "volume": 12833.0, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 0.02452, "high": 0.02452, "low": 0.02443, "close": 0.02443, "volume": 818.2, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 0.02435, "high": 0.02448, "low": 0.0243, "close": 0.02447, "volume": 17206.6, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 0.0244, "high": 0.02463, "low": 0.0244, "close": 0.02452, "volume": 2889.8, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 0.02435, "high": 0.02449, "low": 0.02427, "close": 0.02449, "volume": 25818.0, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 0.02426, "high": 0.02436, "low": 0.02426, "close": 0.0243, "volume": 9518.4, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 0.0245, "high": 0.02454, "low": 0.02444, "close": 0.02444, "volume": 12505.4, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 0.02426, "high": 0.02434, "low": 0.02417, "close": 0.02429, "volume": 64236.7, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 0.02425, "high": 0.02432, "low": 0.02416, "close": 0.02416, "volume": 99728.5, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 0.02411, "high": 0.02411, "low": 0.0239, "close": 0.0239, "volume": 433970.3, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 0.0239, "high": 0.02406, "low": 0.0239, "close": 0.02406, "volume": 6125.5, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 0.02403, "high": 0.02403, "low": 0.024, "close": 0.024, "volume": 87551.2, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 0.02402, "high": 0.02402, "low": 0.02379, "close": 0.02379, "volume": 38905.1, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 0.02399, "high": 0.02411, "low": 0.02399, "close": 0.02411, "volume": 93976.3, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 0.02393, "high": 0.02408, "low": 0.02393, "close": 0.02408, "volume": 4420.4, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 0.02413, "high": 0.02421, "low": 0.02413, "close": 0.02421, "volume": 1569.4, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 0.02421, "high": 0.02421, "low": 0.02414, "close": 0.02414, "volume": 2168.3, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 392.0, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 0.0241, "high": 0.0241, "low": 0.02396, "close": 0.02396, "volume": 19070.2, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 0.0239, "high": 0.02394, "low": 0.02369, "close": 0.02369, "volume": 101381.9, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 0.02363, "high": 0.02381, "low": 0.02337, "close": 0.02381, "volume": 298914.3, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 882.8, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 0.02354, "high": 0.02354, "low": 0.02343, "close": 0.02343, "volume": 8563.0, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 0.02336, "high": 0.02336, "low": 0.02333, "close": 0.02333, "volume": 631.2, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 0.02327, "high": 0.02327, "low": 0.02318, "close": 0.02318, "volume": 4557.5, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 0.02326, "high": 0.02326, "low": 0.023, "close": 0.023, "volume": 5956.6, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 0.02298, "high": 0.02298, "low": 0.02286, "close": 0.02286, "volume": 8541.2, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 0.02307, "high": 0.02307, "low": 0.02302, "close": 0.02302, "volume": 2450.7, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 0.02317, "high": 0.02324, "low": 0.02317, "close": 0.02324, "volume": 4975.6, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 0.02319, "high": 0.02319, "low": 0.02291, "close": 0.02291, "volume": 111318.3, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 0.0229, "high": 0.0229, "low": 0.02286, "close": 0.02286, "volume": 5296.5, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 0.02282, "high": 0.02282, "low": 0.02259, "close": 0.02259, "volume": 506634.0, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 0.02269, "high": 0.02281, "low": 0.02245, "close": 0.02281, "volume": 28923.8, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 0.02269, "high": 0.02274, "low": 0.02269, "close": 0.02274, "volume": 12152.4, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 0.02268, "high": 0.02268, "low": 0.02257, "close": 0.02257, "volume": 23424.4, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 0.02255, "high": 0.02269, "low": 0.02252, "close": 0.02257, "volume": 9965.2, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 0.02279, "high": 0.02279, "low": 0.02266, "close": 0.02267, "volume": 13640.6, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 423.6, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 1000.6, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 515.3, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 0.0229, "high": 0.02317, "low": 0.0229, "close": 0.02308, "volume": 588911.9, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 0.02324, "high": 0.02341, "low": 0.02324, "close": 0.02341, "volume": 4335.9, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 0.02332, "high": 0.02333, "low": 0.02327, "close": 0.02327, "volume": 17094.3, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 3000.0, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 1298.7, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 0.02309, "high": 0.02326, "low": 0.023, "close": 0.02326, "volume": 1516.3, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 18474.0, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 0.02327, "high": 0.02334, "low": 0.02327, "close": 0.02334, "volume": 3043.1, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 0.02325, "high": 0.0233, "low": 0.02325, "close": 0.0233, "volume": 7661.6, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 506.5, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 0.02291, "high": 0.02291, "low": 0.02289, "close": 0.02289, "volume": 990.4, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 0.02286, "high": 0.02286, "low": 0.02272, "close": 0.02272, "volume": 3291.8, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 0.02279, "high": 0.02279, "low": 0.02263, "close": 0.02272, "volume": 9137.5, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 1232.4, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 0.02264, "high": 0.02264, "low": 0.0225, "close": 0.0225, "volume": 26073.4, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 0.0225, "high": 0.02269, "low": 0.0225, "close": 0.02269, "volume": 104868.9, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 515.3, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 0.0229, "high": 0.02302, "low": 0.0229, "close": 0.02294, "volume": 9564.5, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 3000.0, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 0.02279, "high": 0.02279, "low": 0.02264, "close": 0.02264, "volume": 29817.4, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 0.02255, "high": 0.0229, "low": 0.02239, "close": 0.02287, "volume": 52309.8, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 0.02271, "high": 0.02274, "low": 0.02257, "close": 0.02274, "volume": 83159.1, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 0.02275, "high": 0.02285, "low": 0.02237, "close": 0.02237, "volume": 43390.7, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 0.02262, "high": 0.02281, "low": 0.02262, "close": 0.02281, "volume": 1551.9, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 19931.0, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 0.02268, "high": 0.02268, "low": 0.02242, "close": 0.02242, "volume": 2164.4, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 0.02242, "high": 0.02254, "low": 0.02227, "close": 0.02254, "volume": 2095.7, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 0.02262, "high": 0.02272, "low": 0.02262, "close": 0.02272, "volume": 3486.9, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 0.02255, "high": 0.02255, "low": 0.02246, "close": 0.0225, "volume": 7925.4, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 0.02237, "high": 0.02237, "low": 0.02219, "close": 0.02219, "volume": 7834.5, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 0.02241, "high": 0.02241, "low": 0.02239, "close": 0.02239, "volume": 5558.4, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 0.02223, "high": 0.02223, "low": 0.02198, "close": 0.02199, "volume": 50117.2, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 0.02204, "high": 0.02244, "low": 0.02195, "close": 0.02242, "volume": 94638.4, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 0.02245, "high": 0.02247, "low": 0.02245, "close": 0.02247, "volume": 11621.4, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 0.02253, "high": 0.0229, "low": 0.02253, "close": 0.02286, "volume": 17158.9, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 0.02266, "high": 0.02266, "low": 0.02221, "close": 0.02251, "volume": 10990.0, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 0.02254, "high": 0.0229, "low": 0.02254, "close": 0.0229, "volume": 19291.5, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 0.02295, "high": 0.02295, "low": 0.02289, "close": 0.0229, "volume": 23783.0, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 0.02285, "high": 0.02285, "low": 0.02264, "close": 0.02264, "volume": 25396.9, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 0.02263, "high": 0.02265, "low": 0.02246, "close": 0.02253, "volume": 109232.7, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 0.02272, "high": 0.02277, "low": 0.02272, "close": 0.02277, "volume": 6517.3, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 0.02276, "high": 0.02281, "low": 0.02246, "close": 0.02246, "volume": 7455.7, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 0.0225, "high": 0.02252, "low": 0.02237, "close": 0.02237, "volume": 25548.3, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 0.02244, "high": 0.02244, "low": 0.02242, "close": 0.02242, "volume": 7549.3, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 0.02229, "high": 0.02243, "low": 0.02229, "close": 0.02242, "volume": 10355.3, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 0.02254, "high": 0.02256, "low": 0.02243, "close": 0.02243, "volume": 23833.3, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 0.02243, "high": 0.02254, "low": 0.02241, "close": 0.02241, "volume": 58695.0, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 0.02239, "high": 0.02239, "low": 0.02238, "close": 0.02238, "volume": 4153.3, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 0.02238, "high": 0.02272, "low": 0.02238, "close": 0.02272, "volume": 10341.4, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0227, "volume": 13799.7, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 0.02271, "high": 0.0228, "low": 0.02271, "close": 0.0228, "volume": 110235.7, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 149.9, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 0.02299, "high": 0.02324, "low": 0.02299, "close": 0.02321, "volume": 10732.0, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 0.02326, "high": 0.02338, "low": 0.02326, "close": 0.02337, "volume": 6924.6, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 0.02315, "high": 0.02315, "low": 0.02309, "close": 0.02309, "volume": 22712.6, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 0.02307, "high": 0.02307, "low": 0.023, "close": 0.023, "volume": 961.5, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 0.02316, "high": 0.02316, "low": 0.02305, "close": 0.02305, "volume": 12000.0, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 0.02307, "high": 0.02313, "low": 0.02305, "close": 0.02313, "volume": 15732.4, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 0.02291, "high": 0.02326, "low": 0.02282, "close": 0.02326, "volume": 5179.0, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 0.02335, "high": 0.02373, "low": 0.02335, "close": 0.02373, "volume": 93960.5, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 0.02364, "high": 0.02364, "low": 0.02358, "close": 0.02358, "volume": 6271.1, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 0.02357, "high": 0.02357, "low": 0.02347, "close": 0.02347, "volume": 3260.7, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 0.02345, "high": 0.02345, "low": 0.02327, "close": 0.02327, "volume": 5208.4, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 0.02337, "high": 0.02337, "low": 0.02332, "close": 0.02332, "volume": 45267.5, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 0.02323, "high": 0.0234, "low": 0.02323, "close": 0.0234, "volume": 10090.9, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 0.02353, "high": 0.02363, "low": 0.02353, "close": 0.02363, "volume": 53662.2, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 0.02358, "high": 0.02368, "low": 0.02358, "close": 0.02366, "volume": 61456.5, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 0.02336, "high": 0.02341, "low": 0.02336, "close": 0.02341, "volume": 712.2, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 0.02334, "high": 0.02334, "low": 0.0231, "close": 0.0231, "volume": 4048.4, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 0.02309, "high": 0.02309, "low": 0.02298, "close": 0.02298, "volume": 4921.6, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 0.02294, "high": 0.02294, "low": 0.02263, "close": 0.02272, "volume": 55792.5, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 0.02283, "high": 0.023, "low": 0.02283, "close": 0.02299, "volume": 6825.7, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 0.02294, "high": 0.02294, "low": 0.02286, "close": 0.02286, "volume": 82298.3, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 0.02273, "high": 0.02273, "low": 0.02248, "close": 0.02248, "volume": 281710.0, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 0.02248, "high": 0.02248, "low": 0.02237, "close": 0.02237, "volume": 114164.6, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 0.02262, "high": 0.0227, "low": 0.02262, "close": 0.02269, "volume": 21359.0, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.02272, "volume": 85131.7, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 0.02281, "high": 0.0229, "low": 0.02281, "close": 0.02287, "volume": 3121.5, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 0.02284, "high": 0.02287, "low": 0.0228, "close": 0.02282, "volume": 37394.0, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 438.0, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 0.0227, "high": 0.0227, "low": 0.02261, "close": 0.02262, "volume": 56296.9, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 0.02269, "high": 0.02302, "low": 0.02269, "close": 0.02302, "volume": 5389.3, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 512.5, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 0.02299, "high": 0.02344, "low": 0.02299, "close": 0.02329, "volume": 16546.1, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 0.0233, "high": 0.02337, "low": 0.02329, "close": 0.02329, "volume": 629898.7, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 0.02322, "high": 0.02325, "low": 0.02286, "close": 0.02286, "volume": 18511.3, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 0.02308, "high": 0.02308, "low": 0.02305, "close": 0.02305, "volume": 4053.3, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 0.02317, "high": 0.02317, "low": 0.02304, "close": 0.02304, "volume": 6351.9, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 0.02291, "high": 0.02388, "low": 0.02272, "close": 0.02284, "volume": 339103.6, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 0.02276, "high": 0.02276, "low": 0.02246, "close": 0.02246, "volume": 16602.5, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 0.02238, "high": 0.02238, "low": 0.02149, "close": 0.02149, "volume": 172132.6, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 0.02143, "high": 0.0216, "low": 0.0213, "close": 0.0216, "volume": 122288.2, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 0.02167, "high": 0.02192, "low": 0.02167, "close": 0.02192, "volume": 418160.8, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 0.02197, "high": 0.02214, "low": 0.02197, "close": 0.02214, "volume": 10874.5, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 0.02196, "high": 0.02222, "low": 0.02196, "close": 0.02222, "volume": 2584.2, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 0.0223, "high": 0.02231, "low": 0.02208, "close": 0.02211, "volume": 82461.8, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 528.3, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 0.02197, "high": 0.02197, "low": 0.02189, "close": 0.0219, "volume": 2262.3, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 0.02187, "high": 0.02187, "low": 0.02169, "close": 0.02169, "volume": 2245.5, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 0.0217, "high": 0.02184, "low": 0.0217, "close": 0.02184, "volume": 1013.2, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 5180.2, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 0.02166, "high": 0.02166, "low": 0.02135, "close": 0.02135, "volume": 9293.1, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 0.02129, "high": 0.02135, "low": 0.02127, "close": 0.02135, "volume": 5558.5, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 0.02124, "high": 0.02124, "low": 0.02081, "close": 0.02081, "volume": 72193.52, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 0.02077, "high": 0.02121, "low": 0.02077, "close": 0.02116, "volume": 90590.68, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 0.02116, "high": 0.02116, "low": 0.02082, "close": 0.02082, "volume": 1920.0, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 0.02084, "high": 0.02114, "low": 0.02084, "close": 0.02114, "volume": 47006.5, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 0.02121, "high": 0.02121, "low": 0.02119, "close": 0.02119, "volume": 3067.1, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 0.02129, "high": 0.02132, "low": 0.02119, "close": 0.02119, "volume": 4175.0, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 0.02123, "high": 0.02159, "low": 0.02119, "close": 0.02159, "volume": 151465.1, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 0.02158, "high": 0.02167, "low": 0.02158, "close": 0.02164, "volume": 74739.7, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 10991.3, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 0.02165, "high": 0.02185, "low": 0.02165, "close": 0.02185, "volume": 4341.3, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 5081.4, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 0.02175, "high": 0.0218, "low": 0.02175, "close": 0.0218, "volume": 9240.3, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 0.02173, "high": 0.02173, "low": 0.02158, "close": 0.02158, "volume": 654.1, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 0.02157, "high": 0.02157, "low": 0.0215, "close": 0.0215, "volume": 4676.8, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 0.02174, "high": 0.02182, "low": 0.02174, "close": 0.02182, "volume": 1078.8, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 0.02173, "high": 0.02173, "low": 0.02158, "close": 0.02168, "volume": 136448.0, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 27047.8, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 0.02155, "high": 0.02182, "low": 0.02152, "close": 0.02182, "volume": 121602.5, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 0.02191, "high": 0.02191, "low": 0.02187, "close": 0.02187, "volume": 43059.0, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 0.02189, "high": 0.02214, "low": 0.02189, "close": 0.02214, "volume": 5460.6, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 0.02216, "high": 0.02238, "low": 0.02216, "close": 0.02238, "volume": 9645.4, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 2631.9, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 0.02213, "high": 0.02213, "low": 0.02158, "close": 0.02158, "volume": 8305.3, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 0.02152, "high": 0.02156, "low": 0.02135, "close": 0.02156, "volume": 56672.4, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 0.02152, "high": 0.02185, "low": 0.02152, "close": 0.02168, "volume": 286169.6, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 0.02182, "high": 0.02211, "low": 0.02166, "close": 0.02211, "volume": 52053.9, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 0.02214, "high": 0.02214, "low": 0.02189, "close": 0.02197, "volume": 3315.9, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 0.02214, "high": 0.02246, "low": 0.02197, "close": 0.02197, "volume": 12415.9, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 0.02195, "high": 0.02201, "low": 0.02195, "close": 0.02197, "volume": 25585.8, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 0.02189, "high": 0.0223, "low": 0.02189, "close": 0.02226, "volume": 11593.8, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 0.02205, "high": 0.02217, "low": 0.02201, "close": 0.02207, "volume": 64519.9, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 0.02205, "high": 0.02206, "low": 0.02201, "close": 0.02206, "volume": 84894.5, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 1000.0, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 0.02205, "high": 0.02213, "low": 0.02205, "close": 0.02213, "volume": 2283.3, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 0.02213, "high": 0.02213, "low": 0.02204, "close": 0.02204, "volume": 5072.0, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 0.02203, "high": 0.02203, "low": 0.02197, "close": 0.02197, "volume": 1047.9, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 532.1, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 638.2, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 0.0221, "high": 0.02225, "low": 0.0221, "close": 0.02222, "volume": 13712.4, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 1651.3, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 1041.5, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 0.02197, "high": 0.02197, "low": 0.02181, "close": 0.02181, "volume": 10047.4, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 0.02173, "high": 0.02173, "low": 0.02156, "close": 0.02156, "volume": 4999.0, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 0.02163, "high": 0.02165, "low": 0.02163, "close": 0.02165, "volume": 1609.4, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 0.02152, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 2900.6, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 9739.7, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 0.02167, "high": 0.02167, "low": 0.02164, "close": 0.02164, "volume": 94433.4, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 0.02157, "high": 0.02157, "low": 0.0215, "close": 0.0215, "volume": 10228.7, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 0.02164, "high": 0.02165, "low": 0.02157, "close": 0.02157, "volume": 36942.2, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 981.0, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 0.02159, "high": 0.0218, "low": 0.02159, "close": 0.0218, "volume": 2865.9, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 7521.4, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 6450.4, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 0.02162, "high": 0.02168, "low": 0.02162, "close": 0.02168, "volume": 27668.3, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 138.7, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 0.0215, "high": 0.02162, "low": 0.0215, "close": 0.02162, "volume": 40791.8, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 0.02174, "high": 0.02201, "low": 0.02174, "close": 0.02201, "volume": 7231.2, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 0.02173, "high": 0.02174, "low": 0.02168, "close": 0.0217, "volume": 19213.6, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 0.02166, "high": 0.02166, "low": 0.02158, "close": 0.02158, "volume": 1077.6, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 2760.9, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 17045.0, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 0.02152, "high": 0.02152, "low": 0.02143, "close": 0.02143, "volume": 3206.1, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 0.02136, "high": 0.02142, "low": 0.02097, "close": 0.02097, "volume": 21738.7, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 0.02113, "high": 0.02121, "low": 0.02113, "close": 0.02121, "volume": 9999.4, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 0.02129, "high": 0.02132, "low": 0.02129, "close": 0.02132, "volume": 3289.3, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 0.02117, "high": 0.02122, "low": 0.02105, "close": 0.02105, "volume": 22828.8, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 0.02097, "high": 0.02097, "low": 0.02049, "close": 0.02063, "volume": 306290.96, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 0.02045, "high": 0.02045, "low": 0.01976, "close": 0.01995, "volume": 404937.94, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 0.01978, "high": 0.02002, "low": 0.0197, "close": 0.02002, "volume": 210064.94, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 0.02001, "high": 0.02006, "low": 0.01965, "close": 0.01976, "volume": 130905.15, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 1431.4, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 0.01966, "high": 0.01995, "low": 0.01952, "close": 0.0196, "volume": 690965.46, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 0.01955, "high": 0.01975, "low": 0.01928, "close": 0.01966, "volume": 191261.99, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 0.01956, "high": 0.01957, "low": 0.01935, "close": 0.01951, "volume": 1117279.9, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 0.01955, "high": 0.02, "low": 0.01954, "close": 0.01973, "volume": 112663.5, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 0.01985, "high": 0.01985, "low": 0.01966, "close": 0.01966, "volume": 50547.5, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 0.01971, "high": 0.01971, "low": 0.01897, "close": 0.01915, "volume": 172665.33, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 0.01916, "high": 0.01944, "low": 0.01904, "close": 0.01908, "volume": 58550.0, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 0.01926, "high": 0.01928, "low": 0.01897, "close": 0.01897, "volume": 11289.9, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 0.01888, "high": 0.01888, "low": 0.01789, "close": 0.01789, "volume": 197624.83, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 0.01811, "high": 0.01839, "low": 0.01811, "close": 0.01839, "volume": 51434.2, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 0.01844, "high": 0.01901, "low": 0.01844, "close": 0.01901, "volume": 12827.2, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 0.01885, "high": 0.01905, "low": 0.01885, "close": 0.01901, "volume": 58728.9, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 0.01915, "high": 0.01935, "low": 0.01915, "close": 0.01931, "volume": 20114.4, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 0.01911, "high": 0.01911, "low": 0.01897, "close": 0.01897, "volume": 1927.8, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 0.01892, "high": 0.01945, "low": 0.01892, "close": 0.01945, "volume": 17164.5, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 0.01942, "high": 0.01988, "low": 0.01888, "close": 0.01988, "volume": 118063.4, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 0.01991, "high": 0.02085, "low": 0.0197, "close": 0.02002, "volume": 147560.9, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 0.02002, "high": 0.02002, "low": 0.01966, "close": 0.02002, "volume": 317278.0, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 0.0199, "high": 0.01993, "low": 0.01961, "close": 0.01966, "volume": 61329.2, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 0.01988, "high": 0.02025, "low": 0.01988, "close": 0.02025, "volume": 268819.1, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 0.02031, "high": 0.02039, "low": 0.02016, "close": 0.02016, "volume": 37706.4, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 0.02009, "high": 0.02021, "low": 0.02009, "close": 0.02013, "volume": 51230.0, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 0.02032, "high": 0.02051, "low": 0.02032, "close": 0.02051, "volume": 4082.0, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 0.02023, "high": 0.02036, "low": 0.02023, "close": 0.02036, "volume": 9276.5, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 13674.8, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 0.02038, "high": 0.02038, "low": 0.02027, "close": 0.02031, "volume": 6875.0, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 0.02036, "high": 0.02036, "low": 0.02023, "close": 0.02023, "volume": 5439.1, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 0.02019, "high": 0.02072, "low": 0.02019, "close": 0.0207, "volume": 111842.6, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 0.0207, "high": 0.02085, "low": 0.02065, "close": 0.02085, "volume": 58265.5, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 0.02084, "high": 0.02084, "low": 0.0206, "close": 0.0206, "volume": 1213.1, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 4071.9, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 0.02076, "high": 0.02076, "low": 0.02039, "close": 0.02039, "volume": 69590.4, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 0.02038, "high": 0.02038, "low": 0.02008, "close": 0.02008, "volume": 9866.1, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 964.4, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 0.0202, "high": 0.02032, "low": 0.0202, "close": 0.02032, "volume": 22654.7, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 0.02025, "high": 0.02029, "low": 0.02025, "close": 0.02028, "volume": 28837.1, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 0.02039, "high": 0.02085, "low": 0.02039, "close": 0.02085, "volume": 9626.4, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 0.0209, "high": 0.0209, "low": 0.02067, "close": 0.02067, "volume": 238269.3, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 0.0209, "high": 0.02122, "low": 0.0209, "close": 0.02112, "volume": 95053.2, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 0.02121, "high": 0.02126, "low": 0.02055, "close": 0.02055, "volume": 45539.5, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 0.02053, "high": 0.02063, "low": 0.0205, "close": 0.02062, "volume": 33681.4, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 0.02047, "high": 0.02054, "low": 0.02008, "close": 0.02008, "volume": 1291289.7, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 0.02003, "high": 0.02009, "low": 0.01966, "close": 0.02008, "volume": 35638.2, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 0.01998, "high": 0.02018, "low": 0.01988, "close": 0.01988, "volume": 133954.9, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 0.0198, "high": 0.01981, "low": 0.01959, "close": 0.01959, "volume": 14094.9, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 0.01967, "high": 0.01981, "low": 0.01967, "close": 0.01981, "volume": 6536.4, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 0.01988, "high": 0.01988, "low": 0.01966, "close": 0.01988, "volume": 1774.6, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 0.01966, "high": 0.01981, "low": 0.01959, "close": 0.01981, "volume": 3649.7, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 0.01959, "high": 0.01981, "low": 0.01949, "close": 0.01959, "volume": 222568.3, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 0.01952, "high": 0.01975, "low": 0.01901, "close": 0.01975, "volume": 284325.5, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 0.0198, "high": 0.01995, "low": 0.01973, "close": 0.01973, "volume": 82611.0, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 0.01979, "high": 0.01979, "low": 0.01952, "close": 0.01961, "volume": 5381.7, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 0.01974, "high": 0.02006, "low": 0.01969, "close": 0.02006, "volume": 50845.4, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 584.4, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 0.02018, "high": 0.02033, "low": 0.02018, "close": 0.02033, "volume": 9550.2, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 0.02026, "high": 0.02046, "low": 0.02026, "close": 0.02046, "volume": 13105.9, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 551.2, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 0.02028, "high": 0.02034, "low": 0.02023, "close": 0.02027, "volume": 8729.6, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 0.02023, "high": 0.02046, "low": 0.02023, "close": 0.02046, "volume": 4557.5, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 0.02023, "high": 0.02023, "low": 0.01982, "close": 0.01982, "volume": 15404.4, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 0.0201, "high": 0.02018, "low": 0.02006, "close": 0.02018, "volume": 2449.7, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 0.02018, "high": 0.02054, "low": 0.02014, "close": 0.02041, "volume": 200655.0, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 0.02041, "high": 0.02059, "low": 0.02031, "close": 0.02031, "volume": 156826.5, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 0.02041, "high": 0.02045, "low": 0.02037, "close": 0.02045, "volume": 82674.7, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 117814.1, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 0.02054, "high": 0.02246, "low": 0.02054, "close": 0.02246, "volume": 403597.0, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 0.02253, "high": 0.02272, "low": 0.02217, "close": 0.02217, "volume": 32862.8, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 0.02213, "high": 0.02228, "low": 0.02199, "close": 0.02228, "volume": 29059.9, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 0.02223, "high": 0.02246, "low": 0.02223, "close": 0.02246, "volume": 88825.8, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 0.02243, "high": 0.02253, "low": 0.02243, "close": 0.02243, "volume": 9463.1, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 0.02246, "high": 0.02246, "low": 0.02234, "close": 0.02234, "volume": 16615.9, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 0.02232, "high": 0.02232, "low": 0.02215, "close": 0.02215, "volume": 15354.2, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 0.02213, "high": 0.02213, "low": 0.02197, "close": 0.02197, "volume": 4261.1, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 11926.8, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 0.02197, "high": 0.02197, "low": 0.02185, "close": 0.02185, "volume": 1797.1, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 0.02183, "high": 0.02183, "low": 0.02149, "close": 0.02165, "volume": 25935.4, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 0.02174, "high": 0.02174, "low": 0.02164, "close": 0.02164, "volume": 228589.0, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 0.02182, "high": 0.02191, "low": 0.02182, "close": 0.02183, "volume": 60208.5, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 0.02192, "high": 0.02199, "low": 0.02192, "close": 0.02199, "volume": 2409.4, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 0.02173, "high": 0.02173, "low": 0.02165, "close": 0.02173, "volume": 9282.4, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 0.02158, "high": 0.02166, "low": 0.02158, "close": 0.02166, "volume": 629.1, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02166, "volume": 11963.3, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 0.02164, "high": 0.02164, "low": 0.0215, "close": 0.0215, "volume": 2733.9, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 0.02174, "high": 0.02191, "low": 0.02158, "close": 0.02158, "volume": 8508.9, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 0.02156, "high": 0.02156, "low": 0.02143, "close": 0.02143, "volume": 1215.1, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 0.02167, "high": 0.02182, "low": 0.02167, "close": 0.02167, "volume": 107009.2, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 0.02158, "high": 0.02158, "low": 0.02071, "close": 0.02071, "volume": 113285.2, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 0.02079, "high": 0.02099, "low": 0.02075, "close": 0.02086, "volume": 9093.7, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 0.02093, "high": 0.02099, "low": 0.0208, "close": 0.0208, "volume": 20146.0, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 0.02106, "high": 0.02106, "low": 0.02102, "close": 0.02106, "volume": 9016.5, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 557.0, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 0.02118, "high": 0.02126, "low": 0.02118, "close": 0.02126, "volume": 9671.5, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 0.02113, "high": 0.02121, "low": 0.02113, "close": 0.02121, "volume": 1173.5, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 0.02129, "high": 0.02135, "low": 0.02118, "close": 0.02118, "volume": 16032.4, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 0.02136, "high": 0.02151, "low": 0.02135, "close": 0.02151, "volume": 19660.4, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 0.02147, "high": 0.02159, "low": 0.02146, "close": 0.02157, "volume": 178244.7, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 0.02153, "high": 0.02165, "low": 0.02153, "close": 0.02165, "volume": 4747.6, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 0.02167, "high": 0.02167, "low": 0.0216, "close": 0.0216, "volume": 2315.6, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 1302.5, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 0.02171, "high": 0.02177, "low": 0.02168, "close": 0.02169, "volume": 31351.0, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 0.02182, "high": 0.02185, "low": 0.02172, "close": 0.02185, "volume": 3267.2, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 1347.0, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 0.02191, "high": 0.02218, "low": 0.02191, "close": 0.02218, "volume": 51738.8, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 532.1, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 0.0221, "high": 0.02214, "low": 0.0221, "close": 0.02214, "volume": 20682.3, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 0.02203, "high": 0.02222, "low": 0.02203, "close": 0.02222, "volume": 3028.8, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 0.02199, "high": 0.02199, "low": 0.02173, "close": 0.02177, "volume": 5264.0, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 0.02176, "high": 0.0218, "low": 0.02164, "close": 0.0218, "volume": 11140.7, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 0.02187, "high": 0.022, "low": 0.02187, "close": 0.02199, "volume": 60162.3, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 0.02206, "high": 0.0223, "low": 0.02203, "close": 0.02226, "volume": 6966.7, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 0.02233, "high": 0.02235, "low": 0.02214, "close": 0.02216, "volume": 116984.6, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 0.02228, "high": 0.02228, "low": 0.02221, "close": 0.02221, "volume": 42948.8, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 0.02231, "high": 0.02238, "low": 0.02231, "close": 0.02238, "volume": 588.8, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 9200.0, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 0.02213, "high": 0.02213, "low": 0.02204, "close": 0.02208, "volume": 37481.0, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 0.02197, "high": 0.022, "low": 0.02197, "close": 0.022, "volume": 50530.2, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 0.02203, "high": 0.02203, "low": 0.02193, "close": 0.02194, "volume": 1027.3, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 2500.0, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 136.2, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 0.02199, "high": 0.02219, "low": 0.02199, "close": 0.02219, "volume": 50556.3, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 0.02222, "high": 0.02252, "low": 0.02222, "close": 0.02241, "volume": 10988.8, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 7439.2, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 0.02253, "high": 0.02262, "low": 0.02237, "close": 0.02237, "volume": 3746.9, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 0.02229, "high": 0.0227, "low": 0.02229, "close": 0.02268, "volume": 42804.5, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 0.02272, "high": 0.02273, "low": 0.02264, "close": 0.02264, "volume": 9185.0, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 0.02281, "high": 0.02281, "low": 0.02269, "close": 0.02269, "volume": 5143.7, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 1636.7, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 0.02285, "high": 0.02311, "low": 0.02285, "close": 0.02311, "volume": 6158.8, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 0.02302, "high": 0.02331, "low": 0.02302, "close": 0.02326, "volume": 45908.2, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 0.02335, "high": 0.02341, "low": 0.02335, "close": 0.02341, "volume": 11548.4, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 0.02329, "high": 0.0233, "low": 0.02309, "close": 0.02309, "volume": 41262.9, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 1181.1, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 0.02302, "high": 0.02311, "low": 0.02302, "close": 0.02311, "volume": 2146.5, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 0.02306, "high": 0.02306, "low": 0.02299, "close": 0.02303, "volume": 22065.2, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 0.02298, "high": 0.02305, "low": 0.02298, "close": 0.02305, "volume": 6091.2, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 2500.0, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 0.02314, "high": 0.02335, "low": 0.02312, "close": 0.02334, "volume": 12150.7, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 0.02344, "high": 0.02344, "low": 0.02337, "close": 0.02338, "volume": 47308.9, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 0.02346, "high": 0.02415, "low": 0.02346, "close": 0.02415, "volume": 93454.3, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 0.02381, "high": 0.02381, "low": 0.02309, "close": 0.02309, "volume": 34519.3, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 627.7, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 558.2, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 0.02304, "high": 0.02304, "low": 0.02291, "close": 0.02291, "volume": 3708.5, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 0.02294, "high": 0.02298, "low": 0.02282, "close": 0.02298, "volume": 3129.8, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 0.023, "high": 0.02308, "low": 0.023, "close": 0.02308, "volume": 1553.5, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 507.1, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 0.02326, "high": 0.02363, "low": 0.02323, "close": 0.02363, "volume": 6751.5, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 0.02369, "high": 0.02369, "low": 0.02336, "close": 0.02341, "volume": 20006.8, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 0.02327, "high": 0.02327, "low": 0.02318, "close": 0.02318, "volume": 1003.1, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 1072.4, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 0.02333, "high": 0.02333, "low": 0.02277, "close": 0.02277, "volume": 35155.0, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 0.02283, "high": 0.0229, "low": 0.02283, "close": 0.0229, "volume": 88.0, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 1140.2, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 0.02287, "high": 0.02308, "low": 0.02287, "close": 0.02299, "volume": 8819.8, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 0.02317, "high": 0.02353, "low": 0.02317, "close": 0.02348, "volume": 56825.9, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 0.02353, "high": 0.02363, "low": 0.02353, "close": 0.02363, "volume": 5066.3, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 0.02344, "high": 0.02344, "low": 0.02264, "close": 0.02288, "volume": 13350.5, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 0.02297, "high": 0.0232, "low": 0.02273, "close": 0.02286, "volume": 19165.6, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 0.02264, "high": 0.02281, "low": 0.02246, "close": 0.02272, "volume": 8847.2, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 169.0, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 0.02279, "high": 0.02308, "low": 0.02279, "close": 0.02293, "volume": 7327.6, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 0.02282, "high": 0.02282, "low": 0.02265, "close": 0.02265, "volume": 8522.9, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 0.02276, "high": 0.02326, "low": 0.02276, "close": 0.0232, "volume": 48466.1, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 0.023, "high": 0.02303, "low": 0.02273, "close": 0.02273, "volume": 12774.6, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 0.02298, "high": 0.02317, "low": 0.02298, "close": 0.02317, "volume": 2794.5, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 508.4, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 0.02282, "high": 0.02282, "low": 0.02272, "close": 0.02272, "volume": 1650.6, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 0.02264, "high": 0.02264, "low": 0.02238, "close": 0.02258, "volume": 6337.5, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 517.3, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 0.02259, "high": 0.02308, "low": 0.02259, "close": 0.02308, "volume": 11018.5, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 0.02311, "high": 0.0236, "low": 0.02307, "close": 0.02335, "volume": 19710.2, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 0.02325, "high": 0.02381, "low": 0.02325, "close": 0.02368, "volume": 556895.5, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 0.02382, "high": 0.02428, "low": 0.02372, "close": 0.02372, "volume": 22356.0, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 0.02399, "high": 0.02467, "low": 0.02357, "close": 0.02364, "volume": 56017.9, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 0.02366, "high": 0.02433, "low": 0.02366, "close": 0.02409, "volume": 16321.0, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 0.02399, "high": 0.02399, "low": 0.02317, "close": 0.02318, "volume": 66631.5, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 0.02318, "high": 0.0234, "low": 0.02309, "close": 0.0234, "volume": 3491.8, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 0.02325, "high": 0.02344, "low": 0.02325, "close": 0.02344, "volume": 32127.8, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 0.02346, "high": 0.0235, "low": 0.02328, "close": 0.02328, "volume": 11395.3, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 0.02353, "high": 0.02361, "low": 0.02352, "close": 0.02356, "volume": 232517.8, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 0.0234, "high": 0.02343, "low": 0.02326, "close": 0.0234, "volume": 211849.3, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 0.02352, "high": 0.02352, "low": 0.02324, "close": 0.02324, "volume": 96083.2, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 0.02353, "high": 0.02374, "low": 0.02353, "close": 0.02371, "volume": 94970.3, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 0.02345, "high": 0.02345, "low": 0.02336, "close": 0.02336, "volume": 995.3, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 0.02335, "high": 0.02344, "low": 0.02318, "close": 0.02333, "volume": 11763.6, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 0.02318, "high": 0.02359, "low": 0.02318, "close": 0.02359, "volume": 3573.3, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 0.02363, "high": 0.02368, "low": 0.02333, "close": 0.02363, "volume": 32324.2, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 0.02372, "high": 0.02374, "low": 0.02359, "close": 0.02365, "volume": 68301.4, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 0.02377, "high": 0.02377, "low": 0.02345, "close": 0.02345, "volume": 13677.0, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 0.0237, "high": 0.02371, "low": 0.0237, "close": 0.02371, "volume": 28730.7, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 4595.6, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 0.02372, "high": 0.02401, "low": 0.02372, "close": 0.02401, "volume": 105428.0, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 0.02405, "high": 0.02426, "low": 0.02399, "close": 0.02416, "volume": 258421.4, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 0.0239, "high": 0.02428, "low": 0.0239, "close": 0.02399, "volume": 9181.8, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 0.0239, "high": 0.0239, "low": 0.02358, "close": 0.02373, "volume": 10117.4, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 0.02357, "high": 0.02357, "low": 0.02354, "close": 0.02354, "volume": 2133.8, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 0.02381, "high": 0.02381, "low": 0.02353, "close": 0.02353, "volume": 77245.2, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 0.02363, "high": 0.0239, "low": 0.0236, "close": 0.02363, "volume": 42982.0, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 0.02354, "high": 0.02356, "low": 0.02315, "close": 0.02324, "volume": 66896.8, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 0.0234, "high": 0.02344, "low": 0.02282, "close": 0.02282, "volume": 99963.3, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 0.02296, "high": 0.02308, "low": 0.02286, "close": 0.02286, "volume": 20812.0, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 0.02277, "high": 0.02286, "low": 0.02254, "close": 0.02254, "volume": 31654.7, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 0.02252, "high": 0.02253, "low": 0.02246, "close": 0.02253, "volume": 218984.9, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 0.02272, "high": 0.02272, "low": 0.02251, "close": 0.02251, "volume": 16141.9, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 0.02259, "high": 0.02281, "low": 0.02259, "close": 0.02281, "volume": 16120.0, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 0.02264, "high": 0.02264, "low": 0.02255, "close": 0.02255, "volume": 9716.6, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 132.3, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 0.02246, "high": 0.02253, "low": 0.02246, "close": 0.02248, "volume": 5771.4, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 0.02263, "high": 0.02272, "low": 0.02257, "close": 0.02272, "volume": 77036.8, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 0.02259, "high": 0.02259, "low": 0.02256, "close": 0.02256, "volume": 12057.3, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 0.02246, "high": 0.02246, "low": 0.02227, "close": 0.02227, "volume": 3765.9, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 0.02254, "high": 0.02254, "low": 0.02229, "close": 0.02234, "volume": 1088.9, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 0.0224, "high": 0.02258, "low": 0.0224, "close": 0.02258, "volume": 12601.7, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 0.02229, "high": 0.02229, "low": 0.02219, "close": 0.02219, "volume": 1763.8, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 0.02217, "high": 0.02246, "low": 0.02205, "close": 0.02246, "volume": 220551.4, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 0.02234, "high": 0.02234, "low": 0.02221, "close": 0.02221, "volume": 8402.7, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 526.4, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 0.02227, "high": 0.02227, "low": 0.02205, "close": 0.02205, "volume": 1898.7, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 0.02217, "high": 0.02218, "low": 0.02203, "close": 0.02203, "volume": 32624.1, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 0.02202, "high": 0.02202, "low": 0.02197, "close": 0.02197, "volume": 757.0, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 0.02198, "high": 0.02258, "low": 0.02198, "close": 0.02253, "volume": 48304.8, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 0.0226, "high": 0.02276, "low": 0.02246, "close": 0.02246, "volume": 74067.6, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 0.02248, "high": 0.02248, "low": 0.02217, "close": 0.02246, "volume": 11519.4, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 0.02254, "high": 0.02254, "low": 0.02181, "close": 0.02181, "volume": 59669.6, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 0.02206, "high": 0.02235, "low": 0.02206, "close": 0.02208, "volume": 75262.8, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 0.02208, "high": 0.02253, "low": 0.02205, "close": 0.02253, "volume": 26717.1, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 0.02254, "high": 0.02255, "low": 0.02229, "close": 0.02229, "volume": 2380.0, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 0.0223, "high": 0.02237, "low": 0.0223, "close": 0.02232, "volume": 2296.2, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 0.02221, "high": 0.02221, "low": 0.02206, "close": 0.02206, "volume": 7775.9, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 0.02214, "high": 0.02215, "low": 0.02203, "close": 0.02203, "volume": 43783.9, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 0.02216, "high": 0.02221, "low": 0.02215, "close": 0.02221, "volume": 10440.0, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 0.0222, "high": 0.02224, "low": 0.0222, "close": 0.02224, "volume": 3662.7, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 0.0223, "high": 0.0223, "low": 0.02218, "close": 0.02218, "volume": 14505.8, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 0.02231, "high": 0.02246, "low": 0.0223, "close": 0.02246, "volume": 31757.0, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 0.02253, "high": 0.02273, "low": 0.02253, "close": 0.02269, "volume": 10822.6, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 0.02267, "high": 0.02276, "low": 0.02267, "close": 0.02273, "volume": 1979.2, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 0.02277, "high": 0.0229, "low": 0.02277, "close": 0.02277, "volume": 31752.2, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 0.02278, "high": 0.02283, "low": 0.02278, "close": 0.02283, "volume": 5964.2, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 0.02267, "high": 0.02282, "low": 0.02267, "close": 0.02282, "volume": 48142.9, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 0.0228, "high": 0.02282, "low": 0.02264, "close": 0.02264, "volume": 5799.0, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 0.02272, "high": 0.02274, "low": 0.0227, "close": 0.0227, "volume": 549.2, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 0.02264, "high": 0.02274, "low": 0.02264, "close": 0.02274, "volume": 90.0, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 0.02264, "high": 0.02273, "low": 0.02255, "close": 0.02255, "volume": 211.8, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 0.02255, "high": 0.02255, "low": 0.02234, "close": 0.02234, "volume": 2183.5, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 519.3, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 0.02263, "high": 0.0229, "low": 0.02263, "close": 0.0228, "volume": 53066.7, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 0.02285, "high": 0.02305, "low": 0.02285, "close": 0.02305, "volume": 8029.8, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 0.02307, "high": 0.02309, "low": 0.02295, "close": 0.02295, "volume": 74216.3, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 0.02295, "high": 0.02304, "low": 0.02273, "close": 0.02279, "volume": 11298.0, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 0.02276, "high": 0.02297, "low": 0.02276, "close": 0.02285, "volume": 20976.9, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 0.02277, "high": 0.02277, "low": 0.02275, "close": 0.02277, "volume": 1133.0, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 0.02286, "high": 0.02286, "low": 0.02264, "close": 0.02264, "volume": 2494.9, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 0.02276, "high": 0.02278, "low": 0.02275, "close": 0.02275, "volume": 2285.4, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 0.02258, "high": 0.02258, "low": 0.02254, "close": 0.02254, "volume": 1278.0, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 0.02251, "high": 0.02268, "low": 0.02251, "close": 0.0226, "volume": 2403.3, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 110.4, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 0.02261, "high": 0.02263, "low": 0.02261, "close": 0.02263, "volume": 631.6, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 0.02278, "high": 0.02286, "low": 0.02278, "close": 0.02286, "volume": 2494.5, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 0.02286, "high": 0.0229, "low": 0.02282, "close": 0.0229, "volume": 1568.0, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 0.02298, "high": 0.02299, "low": 0.02293, "close": 0.02299, "volume": 1042.1, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 90.0, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 0.02302, "high": 0.02305, "low": 0.02302, "close": 0.02305, "volume": 2081.1, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 0.02291, "high": 0.02307, "low": 0.02291, "close": 0.02307, "volume": 2564.2, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 2953.9, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 0.02311, "high": 0.02318, "low": 0.02308, "close": 0.02318, "volume": 34408.8, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 0.02323, "high": 0.0235, "low": 0.02323, "close": 0.0235, "volume": 25984.8, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 0.02337, "high": 0.02338, "low": 0.02337, "close": 0.02338, "volume": 8998.8, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 0.02318, "high": 0.02318, "low": 0.02313, "close": 0.02315, "volume": 112727.0, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 0.02309, "high": 0.02309, "low": 0.023, "close": 0.023, "volume": 12500.2, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 0.02299, "high": 0.02299, "low": 0.02291, "close": 0.02293, "volume": 10410.4, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 0.02314, "high": 0.02317, "low": 0.02314, "close": 0.02317, "volume": 651.6, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 505.3, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 0.02327, "high": 0.02327, "low": 0.02319, "close": 0.02319, "volume": 7854.9, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 0.02312, "high": 0.02314, "low": 0.02311, "close": 0.02312, "volume": 47769.6, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 0.02306, "high": 0.02317, "low": 0.02306, "close": 0.02317, "volume": 41081.1, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 0.02319, "high": 0.02319, "low": 0.02318, "close": 0.02318, "volume": 4924.4, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 0.02335, "high": 0.02346, "low": 0.02335, "close": 0.02346, "volume": 50140.5, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 0.02345, "high": 0.02353, "low": 0.02345, "close": 0.0235, "volume": 46966.5, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 0.02346, "high": 0.02348, "low": 0.02346, "close": 0.02348, "volume": 2181.4, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 0.0, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 0.0, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 249.2, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 0.0, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 0.0, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 0.02331, "high": 0.02335, "low": 0.02331, "close": 0.02331, "volume": 84359.2, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 432.7, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 654.7, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 4978.1, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 0.02334, "high": 0.02334, "low": 0.0233, "close": 0.0233, "volume": 1823.9, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 0.02331, "high": 0.02332, "low": 0.02331, "close": 0.02332, "volume": 17333.7, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 0.02314, "high": 0.02318, "low": 0.02314, "close": 0.02318, "volume": 716.4, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 0.0233, "high": 0.02338, "low": 0.0233, "close": 0.02338, "volume": 2925.6, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 0.0235, "high": 0.02354, "low": 0.02348, "close": 0.02348, "volume": 33663.2, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 1239.4, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 0.0, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 0.02357, "high": 0.0236, "low": 0.02354, "close": 0.02354, "volume": 1283.0, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 0.02357, "high": 0.02357, "low": 0.0235, "close": 0.02351, "volume": 27248.5, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 1482.8, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 0.02363, "high": 0.02368, "low": 0.02363, "close": 0.02368, "volume": 1108.4, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 0.0, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 0.0, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 0.02355, "high": 0.02357, "low": 0.02355, "close": 0.02355, "volume": 212935.8, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 0.02369, "high": 0.02384, "low": 0.02369, "close": 0.02374, "volume": 27351.6, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 0.02372, "high": 0.02375, "low": 0.02361, "close": 0.02362, "volume": 101598.8, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 425.4, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 0.02341, "high": 0.02341, "low": 0.02326, "close": 0.02334, "volume": 32544.0, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 0.02325, "high": 0.02325, "low": 0.02324, "close": 0.02324, "volume": 8192.4, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 0.02326, "high": 0.02326, "low": 0.02318, "close": 0.02318, "volume": 40803.0, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 0.02318, "high": 0.02318, "low": 0.02303, "close": 0.02303, "volume": 141440.6, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 102.0, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 0.02313, "high": 0.02316, "low": 0.02313, "close": 0.02316, "volume": 1286.6, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 0.02305, "high": 0.02319, "low": 0.02305, "close": 0.02319, "volume": 1255.1, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 0.0236, "high": 0.02364, "low": 0.0236, "close": 0.02364, "volume": 2898.9, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 8506.0, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 0.0, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 0.02374, "high": 0.02374, "low": 0.02373, "close": 0.02373, "volume": 2083.5, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 0.02377, "high": 0.0242, "low": 0.02377, "close": 0.0242, "volume": 303637.7, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 0.02404, "high": 0.02413, "low": 0.02404, "close": 0.02407, "volume": 14474.8, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 0.0241, "high": 0.0241, "low": 0.02409, "close": 0.02409, "volume": 6868.5, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 0.02403, "high": 0.02404, "low": 0.02403, "close": 0.02404, "volume": 542.6, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 0.02403, "high": 0.02409, "low": 0.02403, "close": 0.02409, "volume": 21590.6, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 0.02426, "high": 0.02433, "low": 0.02426, "close": 0.02433, "volume": 3800.4, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 0.02433, "high": 0.02447, "low": 0.02433, "close": 0.02447, "volume": 34349.2, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 0.02434, "high": 0.0245, "low": 0.02434, "close": 0.0245, "volume": 9173.4, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 0.02453, "high": 0.02462, "low": 0.02453, "close": 0.02462, "volume": 7719.6, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 0.02442, "high": 0.02447, "low": 0.02441, "close": 0.02447, "volume": 7499.1, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 0.02423, "high": 0.02431, "low": 0.02423, "close": 0.02431, "volume": 78454.0, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 0.02419, "high": 0.0242, "low": 0.02418, "close": 0.02419, "volume": 17235.0, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 1718.6, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 0.02398, "high": 0.02398, "low": 0.02375, "close": 0.02375, "volume": 38155.8, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 0.02361, "high": 0.02378, "low": 0.02351, "close": 0.02378, "volume": 6490.0, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 0.0237, "high": 0.0237, "low": 0.02363, "close": 0.02366, "volume": 40270.0, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 0.02362, "high": 0.02376, "low": 0.02361, "close": 0.02376, "volume": 92059.5, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 0.02377, "high": 0.02377, "low": 0.02363, "close": 0.02363, "volume": 4562.2, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 918.6, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 0.02343, "high": 0.0235, "low": 0.02343, "close": 0.0235, "volume": 42848.7, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 0.02328, "high": 0.02332, "low": 0.02321, "close": 0.02321, "volume": 7195.1, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 0.02332, "high": 0.02366, "low": 0.02332, "close": 0.02366, "volume": 18185.5, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 0.02373, "high": 0.02373, "low": 0.02346, "close": 0.02346, "volume": 9186.6, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 0.02351, "high": 0.02351, "low": 0.02336, "close": 0.02336, "volume": 16426.4, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 0.02325, "high": 0.02335, "low": 0.02325, "close": 0.02329, "volume": 124204.9, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 0.02365, "high": 0.02378, "low": 0.02364, "close": 0.02378, "volume": 19880.8, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 84.9, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 5285.4, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 4331.5, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 0.02382, "high": 0.02382, "low": 0.02377, "close": 0.02377, "volume": 13571.8, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 0.02373, "high": 0.02385, "low": 0.02373, "close": 0.02385, "volume": 4282.8, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 0.02396, "high": 0.02428, "low": 0.02396, "close": 0.02417, "volume": 58402.5, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 0.02433, "high": 0.02475, "low": 0.02433, "close": 0.02475, "volume": 31197.0, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 0.02472, "high": 0.02491, "low": 0.02464, "close": 0.02464, "volume": 63284.5, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 0.02477, "high": 0.02477, "low": 0.02473, "close": 0.02473, "volume": 3507.4, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 2319.7, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 0.02482, "high": 0.02482, "low": 0.02479, "close": 0.02479, "volume": 50273.1, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 0.02482, "high": 0.02524, "low": 0.02482, "close": 0.02524, "volume": 131371.4, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 0.02521, "high": 0.02525, "low": 0.02515, "close": 0.02525, "volume": 322550.3, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 0.02529, "high": 0.02548, "low": 0.02529, "close": 0.02544, "volume": 38019.4, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 0.02546, "high": 0.02546, "low": 0.02525, "close": 0.02525, "volume": 10531.4, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 0.0255, "high": 0.02564, "low": 0.0255, "close": 0.02564, "volume": 8683.8, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 0.02566, "high": 0.02583, "low": 0.02566, "close": 0.02582, "volume": 17364.8, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 0.02572, "high": 0.02572, "low": 0.02572, "close": 0.02572, "volume": 116.6, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 0.02586, "high": 0.02609, "low": 0.02586, "close": 0.02608, "volume": 22789.4, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 0.02606, "high": 0.02611, "low": 0.02606, "close": 0.02611, "volume": 6765.1, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 0.02616, "high": 0.02617, "low": 0.02612, "close": 0.02612, "volume": 4359.6, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 0.02628, "high": 0.0263, "low": 0.02599, "close": 0.02603, "volume": 7108.2, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 0.02616, "high": 0.02626, "low": 0.02615, "close": 0.02626, "volume": 9890.4, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 0.02634, "high": 0.02648, "low": 0.02627, "close": 0.02648, "volume": 105504.5, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 500.8, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 0.02615, "high": 0.02617, "low": 0.02596, "close": 0.0261, "volume": 4732646.5, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 0.02608, "high": 0.02614, "low": 0.02608, "close": 0.02614, "volume": 24952.3, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 0.0262, "high": 0.02636, "low": 0.02601, "close": 0.02625, "volume": 19279.4, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 0.02584, "high": 0.02609, "low": 0.02584, "close": 0.02599, "volume": 3505.8, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 0.02569, "high": 0.02574, "low": 0.02551, "close": 0.0257, "volume": 210276.2, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 0.02599, "high": 0.02599, "low": 0.02565, "close": 0.02595, "volume": 547423.4, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 0.02595, "high": 0.02595, "low": 0.02595, "close": 0.02595, "volume": 0.0, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 0.02622, "high": 0.02622, "low": 0.02602, "close": 0.02602, "volume": 21191.5, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 0.02604, "high": 0.02604, "low": 0.02604, "close": 0.02604, "volume": 1994.0, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 0.02584, "high": 0.02597, "low": 0.02584, "close": 0.02597, "volume": 113176.4, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 0.02593, "high": 0.02596, "low": 0.02589, "close": 0.02596, "volume": 11482.8, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 0.02594, "high": 0.0262, "low": 0.02587, "close": 0.02618, "volume": 236170.4, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 0.02618, "high": 0.02619, "low": 0.02603, "close": 0.02603, "volume": 13296.6, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 0.02612, "high": 0.02612, "low": 0.02587, "close": 0.02596, "volume": 106880.7, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 0.02592, "high": 0.02604, "low": 0.02557, "close": 0.026, "volume": 154101.1, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 0.026, "high": 0.026, "low": 0.0258, "close": 0.02582, "volume": 12368.8, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 0.02566, "high": 0.02571, "low": 0.0253, "close": 0.0253, "volume": 10363.4, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 0.02543, "high": 0.0255, "low": 0.02538, "close": 0.02548, "volume": 60542.8, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 0.02548, "high": 0.02548, "low": 0.02548, "close": 0.02548, "volume": 0.0, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 0.02545, "high": 0.02545, "low": 0.02545, "close": 0.02545, "volume": 7861.4, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 0.02545, "high": 0.02545, "low": 0.02522, "close": 0.02522, "volume": 3235.0, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 0.02511, "high": 0.02511, "low": 0.02491, "close": 0.02491, "volume": 55696.4, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 0.02513, "high": 0.02518, "low": 0.02512, "close": 0.02518, "volume": 8483.4, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 0.02518, "high": 0.02518, "low": 0.02518, "close": 0.02518, "volume": 0.0, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 0.02518, "high": 0.02527, "low": 0.02518, "close": 0.02527, "volume": 1470.4, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 0.02527, "high": 0.02527, "low": 0.02527, "close": 0.02527, "volume": 0.0, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 0.02548, "high": 0.02568, "low": 0.02548, "close": 0.02568, "volume": 2694.8, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 0.02588, "high": 0.02651, "low": 0.02588, "close": 0.02651, "volume": 12212.6, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 0.0266, "high": 0.02694, "low": 0.0266, "close": 0.02678, "volume": 10879.4, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 0.02671, "high": 0.02671, "low": 0.02658, "close": 0.02658, "volume": 64406.6, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 0.0263, "high": 0.0263, "low": 0.02624, "close": 0.02624, "volume": 2120.8, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 0.02646, "high": 0.02665, "low": 0.02646, "close": 0.02665, "volume": 1294.2, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 2488.7, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 0.02653, "high": 0.02653, "low": 0.02651, "close": 0.02651, "volume": 11447.3, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 0.02645, "high": 0.02651, "low": 0.02645, "close": 0.0265, "volume": 102744.6, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 0.02666, "high": 0.02666, "low": 0.02645, "close": 0.02648, "volume": 6904.5, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 1794.0, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 0.02668, "high": 0.02695, "low": 0.02668, "close": 0.02695, "volume": 13514.0, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 0.027, "high": 0.02714, "low": 0.02686, "close": 0.02686, "volume": 87210.4, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 0.02696, "high": 0.02696, "low": 0.02649, "close": 0.02649, "volume": 5617.2, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 0.0, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 1863.5, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 0.02687, "high": 0.02687, "low": 0.02682, "close": 0.02682, "volume": 6712.9, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 0.02709, "high": 0.02725, "low": 0.02709, "close": 0.02725, "volume": 5706.3, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 0.02718, "high": 0.02718, "low": 0.02711, "close": 0.02711, "volume": 985.8, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 110.4, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 0.02712, "high": 0.02717, "low": 0.02703, "close": 0.02705, "volume": 46832.7, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 0.02696, "high": 0.02696, "low": 0.02687, "close": 0.02687, "volume": 2245.0, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 242.0, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 0.02705, "high": 0.0271, "low": 0.02673, "close": 0.02673, "volume": 41700.2, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 0.02664, "high": 0.02665, "low": 0.02649, "close": 0.02665, "volume": 32529.6, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 0.02704, "high": 0.02709, "low": 0.02702, "close": 0.02707, "volume": 55803.4, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 0.02701, "high": 0.0271, "low": 0.0268, "close": 0.02695, "volume": 15904.8, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 206.0, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 0.02711, "high": 0.02711, "low": 0.02676, "close": 0.02677, "volume": 151588.3, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 0.02681, "high": 0.02699, "low": 0.02681, "close": 0.02699, "volume": 55890.8, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 0.02697, "high": 0.02697, "low": 0.02683, "close": 0.02683, "volume": 3842.4, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 0.0, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 0.02709, "high": 0.02719, "low": 0.02697, "close": 0.02697, "volume": 603520.0, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 0.02699, "high": 0.02725, "low": 0.02699, "close": 0.02725, "volume": 12498.2, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 1000.0, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 0.02727, "high": 0.02789, "low": 0.02727, "close": 0.02782, "volume": 1505785.0, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 0.02759, "high": 0.02785, "low": 0.02759, "close": 0.02784, "volume": 8050.0, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 0.02779, "high": 0.02779, "low": 0.02767, "close": 0.02767, "volume": 21096.7, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 0.02767, "high": 0.02771, "low": 0.02757, "close": 0.02757, "volume": 43496.6, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 0.0275, "high": 0.0275, "low": 0.02729, "close": 0.02729, "volume": 87872.7, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 38518.0, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 0.02735, "high": 0.02768, "low": 0.02735, "close": 0.02768, "volume": 64772.2, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 0.0279, "high": 0.0279, "low": 0.02779, "close": 0.02779, "volume": 944.9, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 0.02712, "high": 0.02712, "low": 0.0269, "close": 0.0269, "volume": 4981.4, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 0.02707, "high": 0.02707, "low": 0.02699, "close": 0.02699, "volume": 21496.4, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 0.027, "high": 0.027, "low": 0.02671, "close": 0.0269, "volume": 9249.2, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 0.02693, "high": 0.02695, "low": 0.02682, "close": 0.02695, "volume": 1737.1, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 0.02711, "high": 0.02711, "low": 0.0271, "close": 0.0271, "volume": 6072.3, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 0.02709, "high": 0.02711, "low": 0.02697, "close": 0.02697, "volume": 20325.7, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 0.02699, "high": 0.027, "low": 0.02697, "close": 0.02699, "volume": 20441.6, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 0.02691, "high": 0.02704, "low": 0.02687, "close": 0.02704, "volume": 9893.8, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 0.02698, "high": 0.027, "low": 0.02696, "close": 0.027, "volume": 38021.6, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 47698.2, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 0.0271, "high": 0.02712, "low": 0.0271, "close": 0.02712, "volume": 473042.1, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 0.02721, "high": 0.02721, "low": 0.02707, "close": 0.02707, "volume": 15800.1, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 0.02731, "high": 0.02758, "low": 0.02731, "close": 0.02758, "volume": 10989.5, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 0.02757, "high": 0.02757, "low": 0.02671, "close": 0.02671, "volume": 32503.2, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 0.02676, "high": 0.02687, "low": 0.02676, "close": 0.02687, "volume": 26822.6, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 10786.0, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 0.02664, "high": 0.02664, "low": 0.02662, "close": 0.02662, "volume": 6378.4, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 0.02675, "high": 0.02675, "low": 0.02646, "close": 0.02657, "volume": 11429.8, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 0.0266, "high": 0.0266, "low": 0.02655, "close": 0.02655, "volume": 6596.0, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 1687.0, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 1182.5, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 3996.4, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 0.02656, "high": 0.02732, "low": 0.02656, "close": 0.02671, "volume": 56539.7, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 1639.0, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 0.02663, "high": 0.02663, "low": 0.02652, "close": 0.02652, "volume": 16849.3, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 0.02652, "high": 0.02652, "low": 0.02627, "close": 0.02627, "volume": 21748.8, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 0.02645, "high": 0.02645, "low": 0.02645, "close": 0.02645, "volume": 45.6, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 0.02661, "high": 0.02661, "low": 0.02661, "close": 0.02661, "volume": 42.0, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 0.02685, "high": 0.0269, "low": 0.02685, "close": 0.0269, "volume": 2472.4, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 0.0, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 0.02672, "high": 0.02713, "low": 0.02672, "close": 0.02713, "volume": 1425.2, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 0.02662, "high": 0.02669, "low": 0.02662, "close": 0.02668, "volume": 989.5, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 0.02651, "high": 0.02651, "low": 0.02643, "close": 0.02643, "volume": 22130.1, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 0.02632, "high": 0.02645, "low": 0.02624, "close": 0.02625, "volume": 68434.4, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 0.02628, "high": 0.02628, "low": 0.02577, "close": 0.02591, "volume": 110671.5, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 0.02586, "high": 0.02623, "low": 0.02586, "close": 0.02623, "volume": 26585.7, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 0.02629, "high": 0.02669, "low": 0.02629, "close": 0.02669, "volume": 82373.6, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 0.02677, "high": 0.02691, "low": 0.02676, "close": 0.02681, "volume": 114677.1, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 0.02674, "high": 0.02674, "low": 0.02669, "close": 0.02669, "volume": 83353.4, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 0.02685, "high": 0.02695, "low": 0.02685, "close": 0.02695, "volume": 11115.2, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 0.02696, "high": 0.02732, "low": 0.02685, "close": 0.02732, "volume": 43199.5, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 0.02735, "high": 0.02774, "low": 0.02735, "close": 0.02759, "volume": 68412.7, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 0.02766, "high": 0.02766, "low": 0.0275, "close": 0.02755, "volume": 52469.1, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 0.02729, "high": 0.0277, "low": 0.02712, "close": 0.02764, "volume": 271612.4, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 0.02774, "high": 0.02793, "low": 0.02774, "close": 0.0279, "volume": 3819.8, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 0.02777, "high": 0.02777, "low": 0.02755, "close": 0.0276, "volume": 29915.9, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 0.0275, "high": 0.0275, "low": 0.02704, "close": 0.02704, "volume": 3556.1, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 0.0269, "high": 0.02734, "low": 0.0269, "close": 0.027, "volume": 46479.6, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 0.02677, "high": 0.0268, "low": 0.02649, "close": 0.02652, "volume": 29010.0, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 0.02654, "high": 0.02678, "low": 0.02645, "close": 0.02674, "volume": 59527.9, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 0.02679, "high": 0.02698, "low": 0.02679, "close": 0.02698, "volume": 223.7, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 0.02703, "high": 0.02709, "low": 0.0269, "close": 0.02709, "volume": 9214.9, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 0.02725, "high": 0.02732, "low": 0.02719, "close": 0.02731, "volume": 3780.1, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 6404.0, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 0.02718, "high": 0.02718, "low": 0.02714, "close": 0.02714, "volume": 1894.1, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 0.02724, "high": 0.02724, "low": 0.02723, "close": 0.02724, "volume": 73584.5, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 0.0273, "high": 0.0273, "low": 0.02718, "close": 0.02728, "volume": 96516.8, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 0.02734, "high": 0.02774, "low": 0.02734, "close": 0.02769, "volume": 44613.5, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 0.0277, "high": 0.0277, "low": 0.02752, "close": 0.02754, "volume": 13970.3, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 0.02746, "high": 0.02749, "low": 0.02737, "close": 0.02737, "volume": 124787.2, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 0.02743, "high": 0.02743, "low": 0.02738, "close": 0.02738, "volume": 45737.6, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 0.02752, "high": 0.02752, "low": 0.02712, "close": 0.02712, "volume": 7733.4, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 0.02705, "high": 0.02716, "low": 0.02705, "close": 0.02716, "volume": 1850.9, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 0.02752, "high": 0.0278, "low": 0.02752, "close": 0.0278, "volume": 19019.5, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 0.02779, "high": 0.02836, "low": 0.02776, "close": 0.02836, "volume": 227224.4, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 0.02825, "high": 0.02825, "low": 0.02798, "close": 0.02809, "volume": 2856.0, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 0.02782, "high": 0.02782, "low": 0.02777, "close": 0.02777, "volume": 7834.3, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 0.02783, "high": 0.0279, "low": 0.02754, "close": 0.02754, "volume": 6326.1, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 0.0277, "high": 0.0277, "low": 0.02755, "close": 0.02755, "volume": 535.1, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 0.02753, "high": 0.02753, "low": 0.02727, "close": 0.02727, "volume": 8677.2, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 437.5, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 0.0277, "high": 0.02786, "low": 0.02768, "close": 0.02778, "volume": 1225731.6, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 0.02753, "high": 0.02762, "low": 0.02752, "close": 0.02754, "volume": 65926.7, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 0.02769, "high": 0.0277, "low": 0.02769, "close": 0.02769, "volume": 72904.0, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 0.0, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 0.02753, "high": 0.02755, "low": 0.02747, "close": 0.02755, "volume": 90002.3, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 0.02759, "high": 0.02762, "low": 0.02752, "close": 0.02752, "volume": 123426.9, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 0.02732, "high": 0.02732, "low": 0.02718, "close": 0.02721, "volume": 37207.9, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 0.02712, "high": 0.02712, "low": 0.02687, "close": 0.02688, "volume": 30402.4, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 0.02679, "high": 0.02679, "low": 0.02661, "close": 0.02661, "volume": 15940.7, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 0.02659, "high": 0.0268, "low": 0.02649, "close": 0.0268, "volume": 27241.4, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 1580.8, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 0.02662, "high": 0.02662, "low": 0.02658, "close": 0.02658, "volume": 12687.6, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 0.02677, "high": 0.02686, "low": 0.02677, "close": 0.02686, "volume": 9702.8, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 0.02683, "high": 0.02691, "low": 0.02683, "close": 0.02685, "volume": 4164.3, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 0.02688, "high": 0.02698, "low": 0.02688, "close": 0.02698, "volume": 2197.0, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 0.02688, "high": 0.02688, "low": 0.02688, "close": 0.02688, "volume": 39304.1, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 0.02688, "high": 0.02688, "low": 0.02688, "close": 0.02688, "volume": 1115.1, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 0.02688, "high": 0.02688, "low": 0.02688, "close": 0.02688, "volume": 0.0, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 114.8, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 0.02683, "high": 0.02708, "low": 0.02682, "close": 0.02702, "volume": 9343.7, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 0.02701, "high": 0.02702, "low": 0.02698, "close": 0.02698, "volume": 32656.7, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 613.7, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 0.02649, "high": 0.0265, "low": 0.02649, "close": 0.02649, "volume": 3014.6, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 0.0263, "high": 0.0263, "low": 0.02569, "close": 0.02569, "volume": 39059.1, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 0.02556, "high": 0.02593, "low": 0.02556, "close": 0.02593, "volume": 28323.3, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 0.02621, "high": 0.02621, "low": 0.02621, "close": 0.02621, "volume": 1389.0, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 0.026, "high": 0.02609, "low": 0.02593, "close": 0.02609, "volume": 25855.9, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 0.02611, "high": 0.02628, "low": 0.02611, "close": 0.02628, "volume": 1549.4, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 0.02643, "high": 0.02649, "low": 0.02641, "close": 0.02641, "volume": 7860.6, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 0.02621, "high": 0.02624, "low": 0.02611, "close": 0.02624, "volume": 99748.7, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 525.2, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 272.0, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 0.02643, "high": 0.02643, "low": 0.02632, "close": 0.02632, "volume": 33959.8, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 0.02632, "high": 0.02632, "low": 0.02632, "close": 0.02632, "volume": 0.0, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 0.02622, "high": 0.02632, "low": 0.02622, "close": 0.02632, "volume": 325.7, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 0.02641, "high": 0.02652, "low": 0.02641, "close": 0.02643, "volume": 255733.8, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 0.02648, "high": 0.02653, "low": 0.02645, "close": 0.02652, "volume": 5650.2, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 0.02629, "high": 0.02638, "low": 0.02629, "close": 0.02638, "volume": 6481.3, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 0.02645, "high": 0.02652, "low": 0.02645, "close": 0.02652, "volume": 174.7, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 0.02666, "high": 0.02673, "low": 0.02666, "close": 0.02673, "volume": 13622.7, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 0.02682, "high": 0.02695, "low": 0.02682, "close": 0.02695, "volume": 32586.7, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 0.027, "high": 0.02715, "low": 0.027, "close": 0.02715, "volume": 224125.1, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 0.0271, "high": 0.02745, "low": 0.0271, "close": 0.02745, "volume": 53547.0, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 0.02731, "high": 0.02731, "low": 0.02718, "close": 0.02718, "volume": 6797.0, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 0.0272, "high": 0.0272, "low": 0.02709, "close": 0.02709, "volume": 4693.8, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 0.02713, "high": 0.02713, "low": 0.02682, "close": 0.02682, "volume": 9055.2, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 0.02694, "high": 0.02705, "low": 0.02688, "close": 0.02705, "volume": 77567.5, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 0.0272, "high": 0.0272, "low": 0.02718, "close": 0.02718, "volume": 3359.7, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 0.02717, "high": 0.02719, "low": 0.02715, "close": 0.02715, "volume": 49226.7, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 0.02726, "high": 0.02726, "low": 0.02723, "close": 0.02723, "volume": 16942.2, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 0.02728, "high": 0.02735, "low": 0.02721, "close": 0.02734, "volume": 18388.5, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 0.02739, "high": 0.02739, "low": 0.02731, "close": 0.02737, "volume": 203324.3, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 0.02737, "high": 0.02737, "low": 0.02726, "close": 0.02728, "volume": 27234.5, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 0.0272, "high": 0.02725, "low": 0.02707, "close": 0.02707, "volume": 29316.8, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 0.02724, "high": 0.02724, "low": 0.02719, "close": 0.02719, "volume": 16232.7, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 0.02749, "high": 0.02761, "low": 0.02741, "close": 0.02741, "volume": 2854.5, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 0.02744, "high": 0.02774, "low": 0.02744, "close": 0.02774, "volume": 7918.7, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 3397.1, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 0.02742, "high": 0.02745, "low": 0.02742, "close": 0.02745, "volume": 1275.5, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 482.0, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 3054.5, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 0.02715, "high": 0.02715, "low": 0.02705, "close": 0.02705, "volume": 2637.6, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 743.8, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 0.02709, "high": 0.02726, "low": 0.02709, "close": 0.02725, "volume": 38075.5, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 0.02727, "high": 0.02734, "low": 0.02727, "close": 0.02734, "volume": 7678.1, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 0.02734, "high": 0.02757, "low": 0.02734, "close": 0.02757, "volume": 56810.0, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 0.02764, "high": 0.02776, "low": 0.02764, "close": 0.02767, "volume": 26674.8, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 0.0, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 0.02731, "high": 0.02731, "low": 0.02722, "close": 0.02722, "volume": 61807.3, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 0.02712, "high": 0.02712, "low": 0.02688, "close": 0.02688, "volume": 13260.2, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 0.02703, "high": 0.0272, "low": 0.02701, "close": 0.0272, "volume": 6047.4, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 100.0, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 0.02721, "high": 0.02721, "low": 0.02718, "close": 0.02718, "volume": 12238.9, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 0.0, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 0.02742, "high": 0.02742, "low": 0.02734, "close": 0.02734, "volume": 25266.8, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 0.02692, "high": 0.02694, "low": 0.02692, "close": 0.02694, "volume": 8811.0, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 0.02694, "high": 0.02698, "low": 0.02694, "close": 0.02698, "volume": 11855.5, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 0.02689, "high": 0.02689, "low": 0.02677, "close": 0.02677, "volume": 45495.7, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 0.02671, "high": 0.02671, "low": 0.02662, "close": 0.02669, "volume": 11061.1, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 0.0, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 0.02654, "high": 0.02658, "low": 0.02649, "close": 0.02649, "volume": 7750.1, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 0.02636, "high": 0.02636, "low": 0.02624, "close": 0.02625, "volume": 213381.9, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 0.0262, "high": 0.02627, "low": 0.02615, "close": 0.02622, "volume": 31563.1, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 0.02622, "high": 0.02622, "low": 0.02622, "close": 0.02622, "volume": 0.0, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 0.02641, "high": 0.02641, "low": 0.02635, "close": 0.02636, "volume": 28379.7, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 0.02651, "high": 0.02651, "low": 0.02643, "close": 0.02644, "volume": 32248.8, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 0.02651, "high": 0.02653, "low": 0.02651, "close": 0.02653, "volume": 1797.3, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 0.02623, "high": 0.02623, "low": 0.02605, "close": 0.02605, "volume": 20029.9, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 0.02603, "high": 0.02603, "low": 0.02584, "close": 0.02584, "volume": 26402.6, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 0.0262, "high": 0.0262, "low": 0.02618, "close": 0.02618, "volume": 25437.5, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 0.02618, "high": 0.02618, "low": 0.02618, "close": 0.02618, "volume": 0.0, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 0.02643, "high": 0.02644, "low": 0.02643, "close": 0.02643, "volume": 83114.8, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 0.0262, "high": 0.0262, "low": 0.0262, "close": 0.0262, "volume": 31520.5, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 0.02621, "high": 0.02621, "low": 0.02621, "close": 0.02621, "volume": 5000.0, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 0.02605, "high": 0.02605, "low": 0.02584, "close": 0.02584, "volume": 5588.9, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 0.02585, "high": 0.02591, "low": 0.02577, "close": 0.02577, "volume": 19220.2, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 0.02597, "high": 0.02622, "low": 0.02597, "close": 0.02615, "volume": 7513.7, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 0.02577, "high": 0.02578, "low": 0.02577, "close": 0.02578, "volume": 398.0, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 0.02582, "high": 0.02582, "low": 0.02569, "close": 0.02569, "volume": 5251.5, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 0.02577, "high": 0.02577, "low": 0.02577, "close": 0.02577, "volume": 7824.4, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 0.02577, "high": 0.02577, "low": 0.02577, "close": 0.02577, "volume": 0.0, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 0.02577, "high": 0.02577, "low": 0.02577, "close": 0.02577, "volume": 0.0, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 0.02565, "high": 0.02565, "low": 0.02565, "close": 0.02565, "volume": 175.1, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 0.02563, "high": 0.02563, "low": 0.0255, "close": 0.0255, "volume": 29490.4, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 0.02553, "high": 0.02555, "low": 0.02553, "close": 0.02555, "volume": 10293.0, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 0.02557, "high": 0.02564, "low": 0.02557, "close": 0.02564, "volume": 22486.1, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 0.02564, "high": 0.02564, "low": 0.02564, "close": 0.02564, "volume": 0.0, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 0.02545, "high": 0.02545, "low": 0.02516, "close": 0.02516, "volume": 30512.7, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 0.02536, "high": 0.02536, "low": 0.02536, "close": 0.02536, "volume": 397.4, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 0.02536, "high": 0.02536, "low": 0.02536, "close": 0.02536, "volume": 19716.0, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 0.02511, "high": 0.02511, "low": 0.02509, "close": 0.02509, "volume": 1161.8, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 0.02508, "high": 0.02522, "low": 0.02506, "close": 0.02522, "volume": 56181.8, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 0.02522, "high": 0.02522, "low": 0.02512, "close": 0.02513, "volume": 12356.6, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 0.02514, "high": 0.02514, "low": 0.02513, "close": 0.02513, "volume": 72960.5, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 0.02514, "high": 0.02521, "low": 0.02507, "close": 0.02521, "volume": 24090.0, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 0.02521, "high": 0.02521, "low": 0.02521, "close": 0.02521, "volume": 0.0, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 0.02522, "high": 0.02522, "low": 0.0249, "close": 0.02496, "volume": 59200.8, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 0.02496, "high": 0.02496, "low": 0.02496, "close": 0.02496, "volume": 0.0, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 0.02519, "high": 0.02519, "low": 0.02519, "close": 0.02519, "volume": 293.8, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 0.02513, "high": 0.02513, "low": 0.02477, "close": 0.02493, "volume": 25962.3, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 0.02493, "high": 0.02493, "low": 0.02493, "close": 0.02493, "volume": 0.0, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 0.02493, "high": 0.02493, "low": 0.02493, "close": 0.02493, "volume": 0.0, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 0.02528, "high": 0.02545, "low": 0.02526, "close": 0.02539, "volume": 4640.2, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 0.02537, "high": 0.02548, "low": 0.02537, "close": 0.02548, "volume": 2612.6, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 0.02548, "high": 0.02548, "low": 0.02548, "close": 0.02548, "volume": 0.0, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 0.02544, "high": 0.02544, "low": 0.02544, "close": 0.02544, "volume": 385.0, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 0.0255, "high": 0.02551, "low": 0.0255, "close": 0.02551, "volume": 882.0, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 0.02545, "high": 0.02553, "low": 0.0254, "close": 0.02545, "volume": 34820.1, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 0.0252, "high": 0.0252, "low": 0.02491, "close": 0.02491, "volume": 6557.1, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 0.02491, "high": 0.02491, "low": 0.02491, "close": 0.02491, "volume": 145.3, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 0.02491, "high": 0.02491, "low": 0.02484, "close": 0.02484, "volume": 4559.3, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 0.02483, "high": 0.02483, "low": 0.02468, "close": 0.02468, "volume": 10237.7, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 0.025, "high": 0.025, "low": 0.025, "close": 0.025, "volume": 40.0, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 0.02482, "high": 0.02484, "low": 0.02482, "close": 0.02484, "volume": 129219.1, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 0.02497, "high": 0.02497, "low": 0.02497, "close": 0.02497, "volume": 4005.8, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 0.02498, "high": 0.02499, "low": 0.02498, "close": 0.02499, "volume": 10539.9, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 0.02524, "high": 0.02534, "low": 0.02524, "close": 0.02534, "volume": 63918.2, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 0.02526, "high": 0.02526, "low": 0.02502, "close": 0.02505, "volume": 18202.2, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 0.02481, "high": 0.02485, "low": 0.02468, "close": 0.02483, "volume": 8158.2, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 0.02511, "high": 0.02513, "low": 0.025, "close": 0.02513, "volume": 207511.1, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 0.02515, "high": 0.02524, "low": 0.02513, "close": 0.02524, "volume": 25047.0, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 0.02516, "high": 0.02516, "low": 0.02503, "close": 0.02503, "volume": 84936.4, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 0.02499, "high": 0.025, "low": 0.02492, "close": 0.02493, "volume": 24071.7, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 0.02503, "high": 0.02512, "low": 0.0249, "close": 0.02507, "volume": 46406.9, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 0.02487, "high": 0.02495, "low": 0.02468, "close": 0.02495, "volume": 7226.8, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 0.02493, "high": 0.02502, "low": 0.02491, "close": 0.02499, "volume": 19001.8, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 0.02507, "high": 0.02507, "low": 0.02507, "close": 0.02507, "volume": 698.0, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 0.02484, "high": 0.02484, "low": 0.02478, "close": 0.02478, "volume": 39058.7, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 832.2, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 40.4, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 0.02453, "high": 0.02453, "low": 0.02446, "close": 0.02447, "volume": 91034.4, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 0.02455, "high": 0.02455, "low": 0.02445, "close": 0.02445, "volume": 44207.5, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 0.02435, "high": 0.02435, "low": 0.02427, "close": 0.02427, "volume": 50344.1, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 0.02426, "high": 0.02426, "low": 0.02411, "close": 0.02411, "volume": 6067.8, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 0.02419, "high": 0.02422, "low": 0.02403, "close": 0.02403, "volume": 2636.4, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 0.02438, "high": 0.02447, "low": 0.02438, "close": 0.02443, "volume": 12261.1, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.02411, "volume": 12797.9, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 0.02413, "high": 0.02413, "low": 0.02405, "close": 0.02411, "volume": 22592.5, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 0.0241, "high": 0.02415, "low": 0.0241, "close": 0.02415, "volume": 6293.0, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 0.02423, "high": 0.02455, "low": 0.02423, "close": 0.02455, "volume": 37950.4, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 0.02455, "high": 0.0246, "low": 0.02449, "close": 0.02459, "volume": 98197.7, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 0.02419, "high": 0.02428, "low": 0.02419, "close": 0.02428, "volume": 996.0, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 0.0241, "high": 0.02428, "low": 0.02393, "close": 0.02428, "volume": 199699.0, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 0.02428, "high": 0.02485, "low": 0.02428, "close": 0.02482, "volume": 2296030.4, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 0.02472, "high": 0.02491, "low": 0.02472, "close": 0.02491, "volume": 4673.4, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 0.02482, "high": 0.02509, "low": 0.0248, "close": 0.02501, "volume": 930815.0, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 0.02501, "high": 0.02512, "low": 0.02501, "close": 0.02502, "volume": 48250.0, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 0.02506, "high": 0.02506, "low": 0.02506, "close": 0.02506, "volume": 159.3, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 0.02465, "high": 0.02488, "low": 0.02465, "close": 0.02488, "volume": 21098.6, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 0.02492, "high": 0.02492, "low": 0.02484, "close": 0.02485, "volume": 14635.9, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 0.0249, "high": 0.0249, "low": 0.02469, "close": 0.02469, "volume": 2622.4, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 121.2, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 0.0, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 0.02495, "high": 0.02526, "low": 0.02495, "close": 0.02517, "volume": 51322.3, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 0.0252, "high": 0.02538, "low": 0.0252, "close": 0.02538, "volume": 44491.1, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 0.02534, "high": 0.02534, "low": 0.02534, "close": 0.02534, "volume": 320.2, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 0.02526, "high": 0.02534, "low": 0.02526, "close": 0.02534, "volume": 1496.5, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 0.0253, "high": 0.0253, "low": 0.02518, "close": 0.02518, "volume": 2343.4, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 0.02524, "high": 0.02536, "low": 0.02499, "close": 0.02499, "volume": 15918.9, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 0.02498, "high": 0.0252, "low": 0.02487, "close": 0.02514, "volume": 124451.0, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 0.02476, "high": 0.02477, "low": 0.02476, "close": 0.02476, "volume": 3078.5, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 0.02473, "high": 0.02473, "low": 0.02445, "close": 0.02462, "volume": 203593.3, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 0.02451, "high": 0.02462, "low": 0.0245, "close": 0.02462, "volume": 25529.6, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 0.02458, "high": 0.02458, "low": 0.02442, "close": 0.02451, "volume": 24084.4, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 0.02435, "high": 0.02435, "low": 0.0243, "close": 0.0243, "volume": 2355.1, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 18329.5, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 0.02469, "high": 0.02473, "low": 0.0246, "close": 0.02463, "volume": 270928.5, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 14561.9, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 0.02485, "high": 0.02491, "low": 0.02485, "close": 0.02491, "volume": 2310.6, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 0.02492, "high": 0.02504, "low": 0.02482, "close": 0.02482, "volume": 21778.6, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 0.02509, "high": 0.02519, "low": 0.02508, "close": 0.02508, "volume": 2836.5, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 0.02519, "high": 0.02542, "low": 0.02519, "close": 0.02542, "volume": 19135.1, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 0.02548, "high": 0.02588, "low": 0.02548, "close": 0.02588, "volume": 66573.9, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 0.02591, "high": 0.02608, "low": 0.02591, "close": 0.02605, "volume": 4243.6, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 0.02613, "high": 0.02628, "low": 0.0261, "close": 0.0261, "volume": 6088.3, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 0.02608, "high": 0.02608, "low": 0.02601, "close": 0.02601, "volume": 1349.0, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 0.02629, "high": 0.02635, "low": 0.02629, "close": 0.02635, "volume": 3611.7, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 0.02642, "high": 0.02649, "low": 0.02642, "close": 0.02649, "volume": 31017.6, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 0.02647, "high": 0.02657, "low": 0.02647, "close": 0.02657, "volume": 21444.7, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 0.02665, "high": 0.02677, "low": 0.02665, "close": 0.02677, "volume": 23740.1, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 0.02665, "high": 0.02667, "low": 0.02661, "close": 0.02661, "volume": 1390.9, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 375.7, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 0.02667, "high": 0.02667, "low": 0.02645, "close": 0.02645, "volume": 5018.0, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 0.02652, "high": 0.02654, "low": 0.02652, "close": 0.02654, "volume": 712.1, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 0.02663, "high": 0.02745, "low": 0.02663, "close": 0.02731, "volume": 76093.9, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 0.02739, "high": 0.02739, "low": 0.02726, "close": 0.02737, "volume": 384725.4, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 0.02737, "high": 0.02737, "low": 0.0271, "close": 0.0271, "volume": 104090.5, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 0.02733, "high": 0.02734, "low": 0.02723, "close": 0.02731, "volume": 41499.5, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 0.0272, "high": 0.02751, "low": 0.0272, "close": 0.02751, "volume": 83042.4, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 0.02751, "high": 0.02804, "low": 0.02751, "close": 0.02802, "volume": 140208.0, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 0.02792, "high": 0.0284, "low": 0.02789, "close": 0.0281, "volume": 167144.6, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 0.02794, "high": 0.02808, "low": 0.02787, "close": 0.02808, "volume": 30642.9, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 0.02814, "high": 0.02867, "low": 0.02814, "close": 0.02867, "volume": 5095.2, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 0.02869, "high": 0.02921, "low": 0.02865, "close": 0.0287, "volume": 65415.5, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 0.0286, "high": 0.02878, "low": 0.02857, "close": 0.02868, "volume": 19415.3, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 0.02878, "high": 0.02878, "low": 0.0285, "close": 0.0286, "volume": 68485.3, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 0.02868, "high": 0.02884, "low": 0.02868, "close": 0.02884, "volume": 22173.4, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 0.02865, "high": 0.02865, "low": 0.02865, "close": 0.02865, "volume": 333.9, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 0.02877, "high": 0.02888, "low": 0.02877, "close": 0.02888, "volume": 24994.7, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 0.02892, "high": 0.02905, "low": 0.02892, "close": 0.02905, "volume": 1939.7, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 0.02921, "high": 0.02967, "low": 0.02907, "close": 0.02967, "volume": 118583.0, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 0.02965, "high": 0.03025, "low": 0.02916, "close": 0.02947, "volume": 161194.8, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 0.02948, "high": 0.02967, "low": 0.02911, "close": 0.02911, "volume": 19005.9, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 0.02926, "high": 0.02991, "low": 0.02926, "close": 0.02987, "volume": 80418.6, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 0.02996, "high": 0.03, "low": 0.02944, "close": 0.02955, "volume": 15429.0, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 0.02963, "high": 0.0298, "low": 0.02937, "close": 0.0298, "volume": 22220.3, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 0.02984, "high": 0.03001, "low": 0.02975, "close": 0.03, "volume": 402210.7, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 0.02975, "high": 0.02985, "low": 0.02918, "close": 0.0293, "volume": 518368.9, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 0.02936, "high": 0.02936, "low": 0.02925, "close": 0.02925, "volume": 2380.4, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 0.02925, "high": 0.02925, "low": 0.02918, "close": 0.02918, "volume": 1119.6, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 0.0296, "high": 0.0298, "low": 0.0296, "close": 0.02978, "volume": 7631.8, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 0.02972, "high": 0.02972, "low": 0.02963, "close": 0.02968, "volume": 13350.6, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 0.02968, "high": 0.0297, "low": 0.02956, "close": 0.02962, "volume": 27785.9, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 391.1, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 0.02989, "high": 0.02989, "low": 0.02971, "close": 0.02973, "volume": 3662.2, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 0.02983, "high": 0.02992, "low": 0.02976, "close": 0.02977, "volume": 183622.0, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 0.02978, "high": 0.02996, "low": 0.02978, "close": 0.02996, "volume": 33498.5, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 0.03, "high": 0.03056, "low": 0.02974, "close": 0.02986, "volume": 459727.5, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 0.02994, "high": 0.0302, "low": 0.02977, "close": 0.02977, "volume": 87526.5, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 0.02983, "high": 0.03025, "low": 0.02983, "close": 0.03008, "volume": 14168.1, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 1156.6, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 0.03006, "high": 0.0302, "low": 0.03006, "close": 0.0302, "volume": 5064.8, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 0.03021, "high": 0.03044, "low": 0.03012, "close": 0.03044, "volume": 46053.5, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 0.03057, "high": 0.03077, "low": 0.03055, "close": 0.03076, "volume": 88809.0, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 0.03064, "high": 0.03082, "low": 0.03057, "close": 0.03082, "volume": 17974.5, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 0.03089, "high": 0.03109, "low": 0.03057, "close": 0.03057, "volume": 21072.3, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 0.03057, "high": 0.03081, "low": 0.03056, "close": 0.03081, "volume": 52907.6, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 0.03101, "high": 0.03101, "low": 0.03057, "close": 0.03057, "volume": 314.6, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 0.03049, "high": 0.0307, "low": 0.03007, "close": 0.03007, "volume": 77972.8, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 7349.8, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 0.03046, "high": 0.0308, "low": 0.03046, "close": 0.0308, "volume": 31431.5, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 0.03079, "high": 0.03079, "low": 0.03068, "close": 0.03071, "volume": 6461.9, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 0.03081, "high": 0.03081, "low": 0.03061, "close": 0.03061, "volume": 104.1, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 0.03076, "high": 0.03099, "low": 0.03076, "close": 0.03099, "volume": 1800.5, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 0.03099, "high": 0.03128, "low": 0.03099, "close": 0.03101, "volume": 42437.0, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 0.03101, "high": 0.03101, "low": 0.03072, "close": 0.0308, "volume": 5862.6, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 0.03085, "high": 0.03097, "low": 0.03073, "close": 0.03097, "volume": 36080.8, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 0.03098, "high": 0.03133, "low": 0.03098, "close": 0.03127, "volume": 7974.6, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 0.03134, "high": 0.03159, "low": 0.03129, "close": 0.03159, "volume": 21580.7, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 0.03148, "high": 0.03181, "low": 0.03144, "close": 0.03181, "volume": 36847.1, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 0.03183, "high": 0.03227, "low": 0.03183, "close": 0.03223, "volume": 105528.6, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 0.03234, "high": 0.03249, "low": 0.03139, "close": 0.03192, "volume": 95453.1, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 0.03179, "high": 0.03206, "low": 0.03167, "close": 0.03167, "volume": 376072.4, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 0.03163, "high": 0.03214, "low": 0.03161, "close": 0.032, "volume": 154099.1, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 0.032, "high": 0.032, "low": 0.03191, "close": 0.03191, "volume": 1896.4, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 0.03177, "high": 0.03184, "low": 0.03174, "close": 0.03184, "volume": 12401.3, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 44.0, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 0.0316, "high": 0.0316, "low": 0.03114, "close": 0.0312, "volume": 47429.2, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 0.03103, "high": 0.03103, "low": 0.03052, "close": 0.03066, "volume": 103142.1, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 0.03077, "high": 0.03086, "low": 0.03077, "close": 0.03086, "volume": 940.5, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 0.03084, "high": 0.03103, "low": 0.03084, "close": 0.03103, "volume": 19361.5, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 0.0309, "high": 0.03093, "low": 0.03088, "close": 0.03093, "volume": 34366.6, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 0.03108, "high": 0.03109, "low": 0.03094, "close": 0.03094, "volume": 42200.1, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 0.0311, "high": 0.0311, "low": 0.03037, "close": 0.03037, "volume": 9458.0, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 0.0306, "high": 0.03064, "low": 0.03059, "close": 0.03059, "volume": 18307.1, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 0.03081, "high": 0.03081, "low": 0.03035, "close": 0.03035, "volume": 18774.1, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 0.03033, "high": 0.0306, "low": 0.03015, "close": 0.0306, "volume": 48585.9, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 0.03063, "high": 0.03089, "low": 0.03063, "close": 0.03089, "volume": 1213.9, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 0.031, "high": 0.03128, "low": 0.031, "close": 0.03128, "volume": 5829.6, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 0.0313, "high": 0.0313, "low": 0.03121, "close": 0.03121, "volume": 56624.5, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 112823.6, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 0.03103, "high": 0.03113, "low": 0.03103, "close": 0.03111, "volume": 32385.4, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 0.03133, "high": 0.0314, "low": 0.03104, "close": 0.03104, "volume": 23572.5, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 0.03122, "high": 0.03122, "low": 0.03116, "close": 0.03116, "volume": 1427.3, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 0.03129, "high": 0.03153, "low": 0.03127, "close": 0.03153, "volume": 14011.3, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 0.03144, "high": 0.03173, "low": 0.03098, "close": 0.03129, "volume": 113424.9, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 0.03143, "high": 0.03163, "low": 0.03133, "close": 0.03163, "volume": 25479.4, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 0.03149, "high": 0.0316, "low": 0.03131, "close": 0.0316, "volume": 21435.7, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 0.03164, "high": 0.03187, "low": 0.0315, "close": 0.03187, "volume": 38682.6, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 0.03171, "high": 0.03171, "low": 0.03125, "close": 0.03125, "volume": 551444.5, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 0.03145, "high": 0.032, "low": 0.03145, "close": 0.032, "volume": 143293.2, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 0.03206, "high": 0.03396, "low": 0.03206, "close": 0.03296, "volume": 411513.2, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 0.03285, "high": 0.03285, "low": 0.03244, "close": 0.03254, "volume": 342791.2, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 0.03292, "high": 0.03294, "low": 0.0325, "close": 0.0325, "volume": 82065.0, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 0.03245, "high": 0.03255, "low": 0.03231, "close": 0.03255, "volume": 2719.7, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 0.03254, "high": 0.03259, "low": 0.03196, "close": 0.03196, "volume": 4574.8, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 0.03207, "high": 0.0326, "low": 0.03207, "close": 0.0326, "volume": 21748.1, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 0.03269, "high": 0.03292, "low": 0.03239, "close": 0.03249, "volume": 147379.3, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 0.03256, "high": 0.03276, "low": 0.03139, "close": 0.03163, "volume": 331560.2, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 0.0316, "high": 0.0316, "low": 0.03127, "close": 0.03139, "volume": 42110.9, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 0.03135, "high": 0.03189, "low": 0.03125, "close": 0.03176, "volume": 51376.2, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 0.03196, "high": 0.03196, "low": 0.03122, "close": 0.03125, "volume": 144285.4, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 0.03137, "high": 0.03139, "low": 0.03003, "close": 0.03055, "volume": 122627.2, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 0.0304, "high": 0.03064, "low": 0.0304, "close": 0.03064, "volume": 23626.2, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 0.03035, "high": 0.03089, "low": 0.03035, "close": 0.03088, "volume": 417228.1, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 0.03101, "high": 0.03103, "low": 0.0309, "close": 0.03103, "volume": 69386.3, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 0.03104, "high": 0.03113, "low": 0.03097, "close": 0.03113, "volume": 10125.9, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 0.03099, "high": 0.03104, "low": 0.03089, "close": 0.03096, "volume": 96759.9, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 0.03072, "high": 0.03076, "low": 0.03053, "close": 0.0306, "volume": 21928.2, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 0.03037, "high": 0.03037, "low": 0.02987, "close": 0.02987, "volume": 19962.6, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 0.02977, "high": 0.02989, "low": 0.02952, "close": 0.02957, "volume": 112696.6, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 0.02966, "high": 0.02966, "low": 0.02929, "close": 0.02929, "volume": 5378.8, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 0.02971, "high": 0.02996, "low": 0.02962, "close": 0.02996, "volume": 231760.8, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 0.03, "high": 0.03001, "low": 0.02968, "close": 0.02979, "volume": 69934.4, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 156.6, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 0.03011, "high": 0.0302, "low": 0.03011, "close": 0.0302, "volume": 5379.2, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 0.02985, "high": 0.02985, "low": 0.02977, "close": 0.02977, "volume": 1614.6, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 0.03012, "high": 0.03055, "low": 0.03012, "close": 0.03055, "volume": 105872.4, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 0.0304, "high": 0.03041, "low": 0.03031, "close": 0.03035, "volume": 19501.9, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 200.6, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 0.03011, "high": 0.0306, "low": 0.03011, "close": 0.0306, "volume": 18184.7, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 0.03049, "high": 0.03054, "low": 0.03022, "close": 0.03022, "volume": 49294.3, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 0.03019, "high": 0.03019, "low": 0.02988, "close": 0.02988, "volume": 3892.8, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 0.03013, "high": 0.03049, "low": 0.03013, "close": 0.03049, "volume": 431.5, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 0.03057, "high": 0.03128, "low": 0.03057, "close": 0.03128, "volume": 62381.0, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 0.03108, "high": 0.03133, "low": 0.03107, "close": 0.03133, "volume": 22408.6, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 0.03137, "high": 0.03178, "low": 0.03137, "close": 0.03178, "volume": 194384.0, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 0.03175, "high": 0.03237, "low": 0.03175, "close": 0.03225, "volume": 665357.2, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 0.0, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 0.03208, "high": 0.03214, "low": 0.03208, "close": 0.03214, "volume": 103208.3, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 0.03198, "high": 0.03207, "low": 0.03181, "close": 0.03189, "volume": 80979.2, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 0.03178, "high": 0.03208, "low": 0.03171, "close": 0.03194, "volume": 20062.9, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 0.03192, "high": 0.03288, "low": 0.03185, "close": 0.03232, "volume": 172900.0, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 0.03224, "high": 0.03294, "low": 0.03195, "close": 0.03211, "volume": 28650.7, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 0.03181, "high": 0.03181, "low": 0.0316, "close": 0.03166, "volume": 26309.4, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 0.03166, "high": 0.03166, "low": 0.03134, "close": 0.03136, "volume": 78129.7, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 0.03153, "high": 0.03172, "low": 0.03144, "close": 0.0317, "volume": 6063.0, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 0.03185, "high": 0.032, "low": 0.03185, "close": 0.032, "volume": 309.6, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 89.4, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 0.0316, "high": 0.0316, "low": 0.0309, "close": 0.03091, "volume": 12074.7, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 0.03106, "high": 0.03126, "low": 0.03106, "close": 0.03126, "volume": 10772.1, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 0.03126, "high": 0.03127, "low": 0.03125, "close": 0.03127, "volume": 20000.0, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 0.03143, "high": 0.03152, "low": 0.03143, "close": 0.03152, "volume": 65004.8, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 0.03148, "high": 0.03148, "low": 0.03127, "close": 0.03127, "volume": 8961.6, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 0.03103, "high": 0.03121, "low": 0.03077, "close": 0.03088, "volume": 61121.0, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 0.03102, "high": 0.03102, "low": 0.03052, "close": 0.03081, "volume": 53208.4, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 0.03069, "high": 0.03069, "low": 0.03046, "close": 0.03048, "volume": 7357.0, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 0.03073, "high": 0.03073, "low": 0.03033, "close": 0.03039, "volume": 20228.7, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 0.03036, "high": 0.03036, "low": 0.03017, "close": 0.03017, "volume": 4087.0, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 0.03049, "high": 0.03061, "low": 0.0304, "close": 0.03044, "volume": 70771.2, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 2481.8, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 0.03059, "high": 0.03059, "low": 0.03049, "close": 0.03049, "volume": 34284.8, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 0.03041, "high": 0.03054, "low": 0.03034, "close": 0.03054, "volume": 42113.2, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 0.03016, "high": 0.03035, "low": 0.03011, "close": 0.03031, "volume": 8975.8, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 0.03043, "high": 0.03068, "low": 0.03043, "close": 0.03068, "volume": 3378.7, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 0.0303, "high": 0.0303, "low": 0.02976, "close": 0.02976, "volume": 95050.4, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 0.02998, "high": 0.0302, "low": 0.02998, "close": 0.03004, "volume": 9467.5, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 77221.0, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 498.0, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 0.02997, "high": 0.02997, "low": 0.02935, "close": 0.02935, "volume": 22848.5, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 0.02948, "high": 0.02948, "low": 0.02916, "close": 0.02931, "volume": 71240.9, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 0.02939, "high": 0.02939, "low": 0.02884, "close": 0.02884, "volume": 24015.2, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 0.02884, "high": 0.02884, "low": 0.02884, "close": 0.02884, "volume": 0.0, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 0.02921, "high": 0.02921, "low": 0.02874, "close": 0.02878, "volume": 10763.0, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 0.02878, "high": 0.02878, "low": 0.02853, "close": 0.02861, "volume": 55540.9, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 0.029, "high": 0.029, "low": 0.02882, "close": 0.02882, "volume": 188355.9, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 0.02901, "high": 0.02908, "low": 0.02898, "close": 0.02898, "volume": 6458.7, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 0.02889, "high": 0.02894, "low": 0.02827, "close": 0.02853, "volume": 23030.4, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 0.02857, "high": 0.02857, "low": 0.02802, "close": 0.02819, "volume": 299803.8, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 0.02819, "high": 0.02912, "low": 0.02819, "close": 0.02898, "volume": 142786.7, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 0.029, "high": 0.0296, "low": 0.02893, "close": 0.0296, "volume": 90116.5, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 0.02949, "high": 0.0298, "low": 0.02949, "close": 0.02956, "volume": 109414.8, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 0.02937, "high": 0.02937, "low": 0.02879, "close": 0.02879, "volume": 1409.2, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 0.02899, "high": 0.02899, "low": 0.02898, "close": 0.02898, "volume": 10887.9, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 0.02913, "high": 0.02921, "low": 0.02865, "close": 0.02892, "volume": 651224.2, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 0.02861, "high": 0.02882, "low": 0.02836, "close": 0.02882, "volume": 7149.7, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 0.02901, "high": 0.02905, "low": 0.0289, "close": 0.0289, "volume": 6727.7, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 0.0286, "high": 0.02882, "low": 0.02815, "close": 0.02882, "volume": 2819.2, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 0.02901, "high": 0.02905, "low": 0.02885, "close": 0.02886, "volume": 78249.2, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 0.02879, "high": 0.02921, "low": 0.02877, "close": 0.02921, "volume": 64649.5, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 0.02923, "high": 0.0295, "low": 0.02923, "close": 0.02949, "volume": 22024.4, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 0.02945, "high": 0.02945, "low": 0.02943, "close": 0.02943, "volume": 3038.4, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 0.02943, "high": 0.02962, "low": 0.02939, "close": 0.02939, "volume": 11516.1, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 402.2, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 2000.0, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 0.0295, "high": 0.02976, "low": 0.02944, "close": 0.02959, "volume": 23461.5, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 0.02948, "high": 0.02948, "low": 0.02908, "close": 0.02908, "volume": 15712.0, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 0.0296, "high": 0.02972, "low": 0.0296, "close": 0.02972, "volume": 32050.6, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 0.02968, "high": 0.0298, "low": 0.02968, "close": 0.0298, "volume": 4080.0, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 0.02989, "high": 0.02989, "low": 0.02954, "close": 0.02954, "volume": 514.6, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 0.02944, "high": 0.02951, "low": 0.02944, "close": 0.02951, "volume": 3407.7, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 0.0296, "high": 0.0296, "low": 0.02955, "close": 0.02955, "volume": 66249.6, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 0.02939, "high": 0.02949, "low": 0.02906, "close": 0.02906, "volume": 10440.5, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 68.4, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 0.02955, "high": 0.02955, "low": 0.02916, "close": 0.02922, "volume": 3851.3, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 0.02935, "high": 0.02935, "low": 0.02899, "close": 0.02899, "volume": 9133.6, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 0.02915, "high": 0.02916, "low": 0.02915, "close": 0.02916, "volume": 2477.3, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 0.02914, "high": 0.02914, "low": 0.0291, "close": 0.0291, "volume": 9990.0, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 0.02902, "high": 0.02909, "low": 0.02868, "close": 0.02888, "volume": 99087.7, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 0.02892, "high": 0.02893, "low": 0.02879, "close": 0.02884, "volume": 18538.9, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 0.0286, "high": 0.0286, "low": 0.02833, "close": 0.02833, "volume": 1242.9, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 0.02864, "high": 0.02864, "low": 0.02864, "close": 0.02864, "volume": 348.6, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 0.02862, "high": 0.02862, "low": 0.02815, "close": 0.02815, "volume": 63454.4, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 0.02803, "high": 0.02809, "low": 0.02773, "close": 0.02773, "volume": 43547.7, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 0.0, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 0.0, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 0.02809, "high": 0.02821, "low": 0.02809, "close": 0.02821, "volume": 5512.4, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 0.02812, "high": 0.02812, "low": 0.02808, "close": 0.02808, "volume": 5150.1, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 356.1, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 0.02801, "high": 0.02804, "low": 0.02801, "close": 0.02804, "volume": 4000.0, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 0.02804, "high": 0.02804, "low": 0.02804, "close": 0.02804, "volume": 0.0, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 0.02775, "high": 0.02775, "low": 0.0277, "close": 0.02771, "volume": 10174.8, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 4259.1, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 0.0277, "high": 0.02799, "low": 0.0277, "close": 0.02795, "volume": 33926.8, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 0.02795, "high": 0.02795, "low": 0.02795, "close": 0.02795, "volume": 0.0, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 0.02754, "high": 0.02754, "low": 0.02747, "close": 0.02747, "volume": 2462.6, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 0.02772, "high": 0.02772, "low": 0.02771, "close": 0.02771, "volume": 6799.9, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 0.02776, "high": 0.02777, "low": 0.02729, "close": 0.0275, "volume": 74387.5, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 0.02771, "high": 0.02774, "low": 0.02765, "close": 0.02772, "volume": 3181.7, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 0.02769, "high": 0.02787, "low": 0.02748, "close": 0.02748, "volume": 6027.6, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 0.02745, "high": 0.02773, "low": 0.02742, "close": 0.0275, "volume": 19915.3, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 0.02751, "high": 0.02795, "low": 0.02751, "close": 0.02793, "volume": 14865.3, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 0.02781, "high": 0.02781, "low": 0.0278, "close": 0.0278, "volume": 4765.9, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 0.02753, "high": 0.02759, "low": 0.02753, "close": 0.02759, "volume": 2156.6, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 0.02766, "high": 0.02771, "low": 0.02766, "close": 0.02767, "volume": 41769.1, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 0.02776, "high": 0.02776, "low": 0.02772, "close": 0.02772, "volume": 6000.0, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 9490.5, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 1079.9, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 0.02795, "high": 0.0284, "low": 0.02795, "close": 0.0284, "volume": 15266.9, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 0.0282, "high": 0.02821, "low": 0.02819, "close": 0.02821, "volume": 17453.7, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 0.02821, "high": 0.02821, "low": 0.02821, "close": 0.02821, "volume": 0.0, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 0.02849, "high": 0.02869, "low": 0.02849, "close": 0.02869, "volume": 3213.0, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 0.02863, "high": 0.02863, "low": 0.02862, "close": 0.02862, "volume": 3842.4, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 0.02835, "high": 0.02835, "low": 0.02835, "close": 0.02835, "volume": 104.8, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 0.02832, "high": 0.02832, "low": 0.02832, "close": 0.02832, "volume": 70.6, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 0.02823, "high": 0.02823, "low": 0.02815, "close": 0.02815, "volume": 256.6, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 0.02831, "high": 0.02864, "low": 0.02831, "close": 0.02864, "volume": 4524.7, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 0.02871, "high": 0.02905, "low": 0.02871, "close": 0.02905, "volume": 6264.4, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 0.02915, "high": 0.02941, "low": 0.02915, "close": 0.02932, "volume": 1046.7, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 0.02933, "high": 0.02933, "low": 0.02922, "close": 0.02923, "volume": 23361.0, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 0.0293, "high": 0.0293, "low": 0.02857, "close": 0.02857, "volume": 12391.3, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 0.02841, "high": 0.02841, "low": 0.02794, "close": 0.0281, "volume": 7052.3, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 0.0281, "high": 0.0281, "low": 0.02765, "close": 0.02765, "volume": 120719.7, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 0.02754, "high": 0.02774, "low": 0.02725, "close": 0.02774, "volume": 16466.9, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 0.02795, "high": 0.02824, "low": 0.02795, "close": 0.02824, "volume": 45460.9, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 0.02822, "high": 0.02837, "low": 0.02822, "close": 0.02837, "volume": 55149.6, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 0.02853, "high": 0.02905, "low": 0.02853, "close": 0.02895, "volume": 18972.3, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 0.02888, "high": 0.02888, "low": 0.02836, "close": 0.02836, "volume": 13078.2, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 0.02836, "high": 0.02838, "low": 0.02815, "close": 0.02825, "volume": 9941.5, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 0.028, "high": 0.02806, "low": 0.02789, "close": 0.02791, "volume": 43196.3, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 0.02782, "high": 0.02782, "low": 0.02773, "close": 0.02773, "volume": 6202.3, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 0.02754, "high": 0.02766, "low": 0.02712, "close": 0.02712, "volume": 14210.0, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 0.02725, "high": 0.02732, "low": 0.02725, "close": 0.02732, "volume": 40793.0, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 0.02754, "high": 0.02754, "low": 0.02692, "close": 0.02692, "volume": 577111.4, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 0.02704, "high": 0.02733, "low": 0.02704, "close": 0.02733, "volume": 2322.4, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 0.02728, "high": 0.02728, "low": 0.02722, "close": 0.02727, "volume": 28425.4, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 0.02729, "high": 0.02731, "low": 0.02723, "close": 0.02723, "volume": 13293.7, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 0.02708, "high": 0.02715, "low": 0.02708, "close": 0.02715, "volume": 2308.5, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 0.02731, "high": 0.02731, "low": 0.02715, "close": 0.0272, "volume": 7823.2, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 0.02692, "high": 0.02692, "low": 0.02677, "close": 0.02677, "volume": 1590.2, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 0.02696, "high": 0.02733, "low": 0.02696, "close": 0.02733, "volume": 7627.6, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 0.02742, "high": 0.02765, "low": 0.02736, "close": 0.02765, "volume": 10120.1, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 0.02767, "high": 0.02779, "low": 0.02756, "close": 0.02771, "volume": 178434.5, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 0.02747, "high": 0.0281, "low": 0.02747, "close": 0.0281, "volume": 9466.4, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 0.02815, "high": 0.02832, "low": 0.02803, "close": 0.02803, "volume": 24078.8, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 0.02806, "high": 0.02806, "low": 0.02773, "close": 0.02791, "volume": 5009.1, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 0.02774, "high": 0.0279, "low": 0.0277, "close": 0.0279, "volume": 79317.3, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 0.02798, "high": 0.02798, "low": 0.02786, "close": 0.02786, "volume": 16071.6, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 0.02786, "high": 0.02793, "low": 0.02779, "close": 0.02793, "volume": 72561.6, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 2497.5, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 0.02784, "high": 0.02808, "low": 0.02783, "close": 0.02802, "volume": 57527.8, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 0.02811, "high": 0.02815, "low": 0.02811, "close": 0.02815, "volume": 978.8, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 0.02835, "high": 0.02853, "low": 0.02834, "close": 0.02853, "volume": 45307.3, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 0.02857, "high": 0.02885, "low": 0.02856, "close": 0.02856, "volume": 7543.6, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 0.0285, "high": 0.0285, "low": 0.02823, "close": 0.02823, "volume": 900.9, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 0.02828, "high": 0.02831, "low": 0.02828, "close": 0.02831, "volume": 8330.1, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 0.02839, "high": 0.02839, "low": 0.02838, "close": 0.02838, "volume": 5298.5, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 0.02815, "high": 0.02815, "low": 0.02815, "close": 0.02815, "volume": 156.6, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 0.02797, "high": 0.02797, "low": 0.02789, "close": 0.02789, "volume": 2277.6, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 156.6, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 0.02785, "high": 0.02785, "low": 0.02768, "close": 0.02768, "volume": 4618.7, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 0.02754, "high": 0.02754, "low": 0.02741, "close": 0.02741, "volume": 174138.5, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 0.02733, "high": 0.02749, "low": 0.02732, "close": 0.02748, "volume": 2719.4, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 0.0274, "high": 0.02743, "low": 0.02727, "close": 0.02727, "volume": 29398.9, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 0.02744, "high": 0.02744, "low": 0.02738, "close": 0.02742, "volume": 35676.2, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 0.02732, "high": 0.02744, "low": 0.02732, "close": 0.02744, "volume": 6256.0, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 1063.7, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 0.02768, "high": 0.02774, "low": 0.02768, "close": 0.02774, "volume": 4184.4, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 0.02785, "high": 0.02785, "low": 0.02732, "close": 0.02732, "volume": 29362.9, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 0.02774, "high": 0.02812, "low": 0.02774, "close": 0.02809, "volume": 27232.0, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 0.02814, "high": 0.02843, "low": 0.02814, "close": 0.02843, "volume": 17723.4, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 0.02842, "high": 0.02853, "low": 0.02835, "close": 0.02848, "volume": 26177.8, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 0.02828, "high": 0.02829, "low": 0.02828, "close": 0.02829, "volume": 7327.6, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 0.02858, "high": 0.02866, "low": 0.02845, "close": 0.02845, "volume": 5945.3, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 0.02839, "high": 0.02843, "low": 0.02838, "close": 0.02839, "volume": 217564.6, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 0.02831, "high": 0.02831, "low": 0.02831, "close": 0.02831, "volume": 106.0, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 0.02823, "high": 0.02842, "low": 0.02815, "close": 0.02838, "volume": 6025.1, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 0.0284, "high": 0.0287, "low": 0.0284, "close": 0.0285, "volume": 7435.4, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 0.0286, "high": 0.02882, "low": 0.0286, "close": 0.02863, "volume": 8502.7, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 0.02876, "high": 0.02894, "low": 0.02876, "close": 0.02883, "volume": 3523.5, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 0.02892, "high": 0.02901, "low": 0.02892, "close": 0.02901, "volume": 77490.7, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 0.0286, "high": 0.0286, "low": 0.02836, "close": 0.02836, "volume": 511.3, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 0.02836, "high": 0.02836, "low": 0.02836, "close": 0.02836, "volume": 0.0, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 0.02823, "high": 0.02824, "low": 0.02815, "close": 0.02815, "volume": 87501.7, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 0.02815, "high": 0.02815, "low": 0.02815, "close": 0.02815, "volume": 0.0, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 0.02858, "high": 0.02864, "low": 0.02858, "close": 0.02864, "volume": 256.6, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 0.02859, "high": 0.02859, "low": 0.02859, "close": 0.02859, "volume": 562.6, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 0.02838, "high": 0.0286, "low": 0.02838, "close": 0.0286, "volume": 6216.5, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 0.0286, "high": 0.02882, "low": 0.02849, "close": 0.02882, "volume": 2788.5, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 0.02875, "high": 0.02902, "low": 0.02875, "close": 0.02883, "volume": 173448.9, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 0.02893, "high": 0.02961, "low": 0.02893, "close": 0.02961, "volume": 295584.4, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 0.02939, "high": 0.02941, "low": 0.02794, "close": 0.02794, "volume": 411958.3, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 0.02836, "high": 0.02837, "low": 0.02814, "close": 0.02827, "volume": 72918.3, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 0.02831, "high": 0.02871, "low": 0.02831, "close": 0.02871, "volume": 75086.5, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 0.02879, "high": 0.02879, "low": 0.02858, "close": 0.02871, "volume": 42613.1, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 0.02868, "high": 0.02871, "low": 0.02861, "close": 0.02861, "volume": 37245.0, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 0.02862, "high": 0.0289, "low": 0.02862, "close": 0.0289, "volume": 144692.8, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 0.02901, "high": 0.0294, "low": 0.02901, "close": 0.02916, "volume": 128699.5, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 0.02934, "high": 0.02955, "low": 0.0292, "close": 0.02955, "volume": 65618.2, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 0.0296, "high": 0.02978, "low": 0.02951, "close": 0.02953, "volume": 65946.2, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 0.02953, "high": 0.02972, "low": 0.02953, "close": 0.02967, "volume": 2486.7, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 0.02951, "high": 0.03002, "low": 0.02951, "close": 0.03002, "volume": 10355.5, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 0.02998, "high": 0.03005, "low": 0.02998, "close": 0.03005, "volume": 2623.8, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 0.02996, "high": 0.03008, "low": 0.02996, "close": 0.03007, "volume": 3895.6, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 0.0298, "high": 0.02986, "low": 0.0298, "close": 0.02985, "volume": 10267.1, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 0.03011, "high": 0.03034, "low": 0.03011, "close": 0.03034, "volume": 257687.9, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 0.03037, "high": 0.03056, "low": 0.03035, "close": 0.03056, "volume": 21206.7, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 0.03043, "high": 0.03045, "low": 0.03028, "close": 0.03045, "volume": 11028.8, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 0.03018, "high": 0.03018, "low": 0.02997, "close": 0.03007, "volume": 23429.2, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 0.03023, "high": 0.03027, "low": 0.03013, "close": 0.03027, "volume": 50804.0, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 0.02996, "high": 0.03003, "low": 0.02987, "close": 0.02995, "volume": 17418.1, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 0.03018, "high": 0.03034, "low": 0.03018, "close": 0.03026, "volume": 53009.5, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 0.03039, "high": 0.03057, "low": 0.03039, "close": 0.03057, "volume": 259.6, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 0.03049, "high": 0.03061, "low": 0.03032, "close": 0.03032, "volume": 5790.2, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 0.0303, "high": 0.03058, "low": 0.03029, "close": 0.03054, "volume": 5629.4, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 0.03043, "high": 0.03058, "low": 0.03042, "close": 0.03058, "volume": 37402.6, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 0.03058, "high": 0.03059, "low": 0.03026, "close": 0.03026, "volume": 18520.1, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 0.03051, "high": 0.03053, "low": 0.03051, "close": 0.03053, "volume": 27241.5, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 0.03018, "high": 0.03026, "low": 0.03015, "close": 0.03026, "volume": 214957.1, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 0.03036, "high": 0.03042, "low": 0.03036, "close": 0.03042, "volume": 19825.2, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 0.03042, "high": 0.03062, "low": 0.03039, "close": 0.03062, "volume": 104409.0, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 0.03061, "high": 0.03072, "low": 0.03043, "close": 0.03058, "volume": 82673.5, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 0.03042, "high": 0.03087, "low": 0.03041, "close": 0.03087, "volume": 20099.9, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 0.03089, "high": 0.03133, "low": 0.03089, "close": 0.03116, "volume": 221462.4, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 0.03128, "high": 0.03135, "low": 0.03117, "close": 0.03133, "volume": 104257.7, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 0.03122, "high": 0.03127, "low": 0.03062, "close": 0.03078, "volume": 81391.5, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 0.03083, "high": 0.03088, "low": 0.03056, "close": 0.03056, "volume": 41454.5, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 0.03042, "high": 0.03042, "low": 0.0302, "close": 0.0302, "volume": 2180.2, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 0.03043, "high": 0.03043, "low": 0.03027, "close": 0.03027, "volume": 8569.4, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 0.03036, "high": 0.03067, "low": 0.03036, "close": 0.03067, "volume": 291.8, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 0.03072, "high": 0.03091, "low": 0.03072, "close": 0.03089, "volume": 14458.8, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 0.03067, "high": 0.03067, "low": 0.03063, "close": 0.03067, "volume": 1969.8, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 0.03073, "high": 0.03073, "low": 0.02918, "close": 0.02918, "volume": 40073.6, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 0.029, "high": 0.02901, "low": 0.02848, "close": 0.02901, "volume": 9718.8, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 0.02901, "high": 0.02945, "low": 0.029, "close": 0.02945, "volume": 166566.8, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 0.02949, "high": 0.02976, "low": 0.02949, "close": 0.02976, "volume": 84177.1, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 0.02945, "high": 0.02945, "low": 0.02941, "close": 0.02941, "volume": 3816.4, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 0.02922, "high": 0.02939, "low": 0.02899, "close": 0.02928, "volume": 333270.0, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 0.02941, "high": 0.02945, "low": 0.02933, "close": 0.02935, "volume": 38686.3, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 134.6, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 0.029, "high": 0.02911, "low": 0.02897, "close": 0.02897, "volume": 1912.0, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 0.02885, "high": 0.02885, "low": 0.02863, "close": 0.02863, "volume": 8895.8, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 0.0286, "high": 0.0286, "low": 0.02848, "close": 0.02848, "volume": 284814.9, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 0.0285, "high": 0.02861, "low": 0.02831, "close": 0.02838, "volume": 46711.1, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 0.02826, "high": 0.02831, "low": 0.02787, "close": 0.02787, "volume": 437839.2, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 0.02776, "high": 0.02817, "low": 0.02773, "close": 0.02807, "volume": 13970.4, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 0.028, "high": 0.02816, "low": 0.028, "close": 0.02812, "volume": 212490.2, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 0.02801, "high": 0.02815, "low": 0.02801, "close": 0.02815, "volume": 36814.2, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 0.02824, "high": 0.02827, "low": 0.02816, "close": 0.02816, "volume": 18668.3, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 0.02823, "high": 0.02824, "low": 0.02822, "close": 0.02824, "volume": 8021.5, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 0.02824, "high": 0.02824, "low": 0.02824, "close": 0.02824, "volume": 0.0, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 0.02818, "high": 0.02819, "low": 0.028, "close": 0.02802, "volume": 52058.5, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 0.02822, "high": 0.02822, "low": 0.02803, "close": 0.02805, "volume": 1422.2, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 0.0279, "high": 0.02802, "low": 0.0279, "close": 0.02802, "volume": 1277.7, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 0.02804, "high": 0.02816, "low": 0.02804, "close": 0.02812, "volume": 17389.3, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 0.02819, "high": 0.02824, "low": 0.02819, "close": 0.02824, "volume": 158.8, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 0.02835, "high": 0.02835, "low": 0.02817, "close": 0.02821, "volume": 31961.7, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 0.02824, "high": 0.02825, "low": 0.02817, "close": 0.02818, "volume": 75234.5, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 0.02804, "high": 0.02809, "low": 0.02798, "close": 0.02798, "volume": 3748.2, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 0.02814, "high": 0.02814, "low": 0.02814, "close": 0.02814, "volume": 220.9, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 0.02812, "high": 0.02812, "low": 0.02792, "close": 0.02792, "volume": 54916.0, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 0.02787, "high": 0.02788, "low": 0.02787, "close": 0.02788, "volume": 12028.0, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 0.02799, "high": 0.02803, "low": 0.02778, "close": 0.02778, "volume": 14448.8, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 0.02776, "high": 0.02776, "low": 0.02761, "close": 0.02761, "volume": 18287.6, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 0.02759, "high": 0.02759, "low": 0.02755, "close": 0.02755, "volume": 6845.2, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 0.02767, "high": 0.02767, "low": 0.02743, "close": 0.02744, "volume": 58015.2, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 0.02751, "high": 0.02751, "low": 0.02734, "close": 0.02738, "volume": 103652.1, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 0.02732, "high": 0.0275, "low": 0.02723, "close": 0.0275, "volume": 12376.4, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 0.02744, "high": 0.02752, "low": 0.02687, "close": 0.02687, "volume": 10927.9, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 0.02683, "high": 0.02711, "low": 0.02682, "close": 0.02707, "volume": 27703.6, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 368.2, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 0.02727, "high": 0.02731, "low": 0.02727, "close": 0.02731, "volume": 466.1, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 73.3, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 0.02725, "high": 0.02725, "low": 0.02717, "close": 0.02717, "volume": 33619.2, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 100.0, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 0.02679, "high": 0.02679, "low": 0.02655, "close": 0.02655, "volume": 25141.0, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 2827.3, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 12471.0, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 0.02654, "high": 0.02656, "low": 0.02654, "close": 0.02656, "volume": 1740.6, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 0.02679, "high": 0.02682, "low": 0.02679, "close": 0.02682, "volume": 9092.5, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 0.02693, "high": 0.02694, "low": 0.02687, "close": 0.02687, "volume": 16440.3, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 0.02676, "high": 0.02676, "low": 0.02652, "close": 0.02652, "volume": 837.3, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 0.0265, "high": 0.02655, "low": 0.02624, "close": 0.02655, "volume": 195519.9, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 0.0265, "high": 0.0265, "low": 0.02628, "close": 0.0264, "volume": 288899.4, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 0.02649, "high": 0.0265, "low": 0.02645, "close": 0.0265, "volume": 18047.1, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 100.0, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 0.02672, "high": 0.02684, "low": 0.02672, "close": 0.02684, "volume": 117842.3, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 0.0, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 0.0267, "high": 0.0267, "low": 0.02662, "close": 0.02662, "volume": 1390.1, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 0.02666, "high": 0.02736, "low": 0.02666, "close": 0.02736, "volume": 60156.1, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 850.0, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 0.02736, "high": 0.02774, "low": 0.02736, "close": 0.02774, "volume": 18867.8, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 0.02776, "high": 0.02776, "low": 0.02757, "close": 0.02766, "volume": 313524.1, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 0.02765, "high": 0.02765, "low": 0.02742, "close": 0.0275, "volume": 122840.1, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 0.02747, "high": 0.02753, "low": 0.0274, "close": 0.02751, "volume": 64696.0, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 0.02759, "high": 0.02759, "low": 0.02748, "close": 0.02748, "volume": 9278.9, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 2000.0, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 0.02776, "high": 0.02817, "low": 0.02776, "close": 0.0281, "volume": 31608.5, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 0.02817, "high": 0.02823, "low": 0.02813, "close": 0.02813, "volume": 20504.1, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 0.02807, "high": 0.02807, "low": 0.02793, "close": 0.02793, "volume": 53265.6, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 0.02794, "high": 0.02794, "low": 0.02776, "close": 0.02776, "volume": 29264.6, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 49.9, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 2908.3, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 0.02797, "high": 0.02797, "low": 0.02767, "close": 0.02767, "volume": 798.0, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 0.02757, "high": 0.02757, "low": 0.02747, "close": 0.02747, "volume": 63526.4, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 0.02776, "high": 0.028, "low": 0.02776, "close": 0.028, "volume": 3466.4, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 0.02776, "high": 0.02776, "low": 0.02752, "close": 0.02766, "volume": 11199.0, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 0.02751, "high": 0.02751, "low": 0.02732, "close": 0.02732, "volume": 400.5, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 653.0, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 36483.0, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 924.8, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 0.02749, "high": 0.02753, "low": 0.02741, "close": 0.02741, "volume": 10073.8, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 0.02729, "high": 0.02748, "low": 0.02727, "close": 0.02747, "volume": 170992.8, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 0.02752, "high": 0.02762, "low": 0.02727, "close": 0.02727, "volume": 31974.0, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 0.02716, "high": 0.02716, "low": 0.02679, "close": 0.02703, "volume": 9455.3, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 0.02727, "high": 0.02748, "low": 0.02727, "close": 0.02734, "volume": 24748.8, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 0.02738, "high": 0.02752, "low": 0.02738, "close": 0.02752, "volume": 4117.5, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 0.02754, "high": 0.02795, "low": 0.02754, "close": 0.02773, "volume": 8545.6, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 100.0, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 0.0281, "high": 0.02824, "low": 0.0281, "close": 0.02824, "volume": 37513.7, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 0.02823, "high": 0.02823, "low": 0.02818, "close": 0.02818, "volume": 11899.6, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 0.02824, "high": 0.02824, "low": 0.02824, "close": 0.02824, "volume": 2649.8, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 0.02819, "high": 0.02819, "low": 0.02819, "close": 0.02819, "volume": 50000.0, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 0.0282, "high": 0.02821, "low": 0.02819, "close": 0.02819, "volume": 230447.2, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 0.02832, "high": 0.02861, "low": 0.02824, "close": 0.02829, "volume": 205467.2, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 0.02829, "high": 0.02829, "low": 0.02788, "close": 0.02789, "volume": 46005.9, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 0.02797, "high": 0.02814, "low": 0.02797, "close": 0.02814, "volume": 24591.6, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 0.02824, "high": 0.02832, "low": 0.02822, "close": 0.02822, "volume": 10899.8, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 0.02832, "high": 0.02837, "low": 0.02816, "close": 0.02829, "volume": 37367.4, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 0.02823, "high": 0.02823, "low": 0.02815, "close": 0.02815, "volume": 9874.9, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 0.028, "high": 0.028, "low": 0.02794, "close": 0.02794, "volume": 617.6, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 0.028, "high": 0.028, "low": 0.02795, "close": 0.02795, "volume": 31566.8, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 0.0279, "high": 0.0279, "low": 0.02773, "close": 0.02773, "volume": 7692.8, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 0.02758, "high": 0.02758, "low": 0.0275, "close": 0.0275, "volume": 1508.2, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 0.02748, "high": 0.02755, "low": 0.02748, "close": 0.02755, "volume": 944.0, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 0.02748, "high": 0.02759, "low": 0.02744, "close": 0.02758, "volume": 37094.3, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 0.0276, "high": 0.02765, "low": 0.02756, "close": 0.02765, "volume": 36073.6, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 0.02752, "high": 0.0276, "low": 0.02748, "close": 0.02758, "volume": 245467.4, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 0.02758, "high": 0.02759, "low": 0.02753, "close": 0.02753, "volume": 117807.4, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 0.02768, "high": 0.02776, "low": 0.0276, "close": 0.02773, "volume": 33683.5, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 0.02769, "high": 0.02784, "low": 0.02769, "close": 0.02784, "volume": 18723.0, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 0.02756, "high": 0.0276, "low": 0.02754, "close": 0.0276, "volume": 18113.5, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 0.02764, "high": 0.02765, "low": 0.02764, "close": 0.02765, "volume": 1681.2, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 45.0, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 0.02752, "high": 0.02753, "low": 0.02751, "close": 0.02752, "volume": 10895.2, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 0.02732, "high": 0.02765, "low": 0.02731, "close": 0.02765, "volume": 12182.3, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 0.02765, "high": 0.02783, "low": 0.02765, "close": 0.0278, "volume": 45696.7, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 0.02776, "high": 0.02816, "low": 0.02776, "close": 0.02816, "volume": 3263.0, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 0.02776, "high": 0.02776, "low": 0.02747, "close": 0.02747, "volume": 8791.5, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 0.02735, "high": 0.02735, "low": 0.02723, "close": 0.02729, "volume": 47572.7, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 0.02716, "high": 0.02716, "low": 0.02692, "close": 0.02699, "volume": 18879.3, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 0.02695, "high": 0.02696, "low": 0.02695, "close": 0.02696, "volume": 22811.7, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 0.02711, "high": 0.02713, "low": 0.02683, "close": 0.02686, "volume": 15459.9, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 0.02691, "high": 0.02691, "low": 0.02671, "close": 0.02671, "volume": 50539.1, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 0.02667, "high": 0.02667, "low": 0.02647, "close": 0.02647, "volume": 38225.4, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 0.02645, "high": 0.02674, "low": 0.02645, "close": 0.02674, "volume": 9446.2, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 0.02672, "high": 0.02679, "low": 0.02664, "close": 0.02679, "volume": 61960.9, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 0.02668, "high": 0.02674, "low": 0.02666, "close": 0.0267, "volume": 10520.0, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 0.02678, "high": 0.02716, "low": 0.02678, "close": 0.02715, "volume": 3863.9, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 0.02723, "high": 0.02739, "low": 0.02721, "close": 0.02739, "volume": 20609.9, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 0.02735, "high": 0.02735, "low": 0.02715, "close": 0.02715, "volume": 131460.3, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 0.02709, "high": 0.02754, "low": 0.02707, "close": 0.02754, "volume": 8937.5, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 0.02762, "high": 0.02762, "low": 0.02735, "close": 0.02735, "volume": 6738.0, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 0.02739, "high": 0.02739, "low": 0.02679, "close": 0.02688, "volume": 105045.7, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 0.02697, "high": 0.02703, "low": 0.02692, "close": 0.02703, "volume": 189883.7, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 7388.2, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 0.02702, "high": 0.02705, "low": 0.02702, "close": 0.02705, "volume": 7706.5, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 0.02705, "high": 0.02709, "low": 0.02705, "close": 0.02709, "volume": 4970.6, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 0.027, "high": 0.027, "low": 0.02699, "close": 0.02699, "volume": 8621.7, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 0.02695, "high": 0.02695, "low": 0.02679, "close": 0.02679, "volume": 16529.4, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 0.02695, "high": 0.02695, "low": 0.02662, "close": 0.02664, "volume": 139656.0, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 0.02673, "high": 0.02674, "low": 0.02652, "close": 0.02652, "volume": 9856.6, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 0.02651, "high": 0.02655, "low": 0.02625, "close": 0.02655, "volume": 24874.7, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 0.02664, "high": 0.02664, "low": 0.0264, "close": 0.0264, "volume": 55075.8, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 0.02635, "high": 0.02635, "low": 0.0263, "close": 0.0263, "volume": 4321.4, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 38.2, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 0.02645, "high": 0.02645, "low": 0.02624, "close": 0.02624, "volume": 12917.7, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 0.0262, "high": 0.0262, "low": 0.02598, "close": 0.0261, "volume": 74511.6, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 0.02615, "high": 0.0262, "low": 0.02615, "close": 0.0262, "volume": 1864.6, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 0.02621, "high": 0.0263, "low": 0.02621, "close": 0.02629, "volume": 4739.5, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 0.02641, "high": 0.02641, "low": 0.02621, "close": 0.02621, "volume": 6329.2, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 0.02606, "high": 0.02607, "low": 0.02594, "close": 0.02594, "volume": 109905.3, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 0.02597, "high": 0.02597, "low": 0.02455, "close": 0.02466, "volume": 92461.0, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 0.02486, "high": 0.02538, "low": 0.02486, "close": 0.0252, "volume": 89358.4, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 0.02535, "high": 0.02535, "low": 0.02535, "close": 0.02535, "volume": 9000.0, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 0.02538, "high": 0.02543, "low": 0.0253, "close": 0.02543, "volume": 160849.6, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 0.02535, "high": 0.02535, "low": 0.02529, "close": 0.02531, "volume": 274970.8, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 0.02547, "high": 0.02552, "low": 0.02544, "close": 0.02552, "volume": 3811.7, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 0.02526, "high": 0.02526, "low": 0.02498, "close": 0.02498, "volume": 5155.4, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 0.02498, "high": 0.02498, "low": 0.02498, "close": 0.02498, "volume": 0.0, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 0.02507, "high": 0.02507, "low": 0.02507, "close": 0.02507, "volume": 3171.0, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 0.02489, "high": 0.02507, "low": 0.02473, "close": 0.02499, "volume": 7375.5, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 0.02509, "high": 0.02509, "low": 0.02497, "close": 0.02498, "volume": 5100.0, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 0.02518, "high": 0.02518, "low": 0.02506, "close": 0.02506, "volume": 2950.3, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 0.02493, "high": 0.02518, "low": 0.0248, "close": 0.02518, "volume": 1649.1, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 0.02497, "high": 0.0251, "low": 0.02485, "close": 0.02485, "volume": 1778.3, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 0.02489, "high": 0.025, "low": 0.0248, "close": 0.025, "volume": 9159.6, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 0.02504, "high": 0.02509, "low": 0.02494, "close": 0.02495, "volume": 83480.3, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 0.02485, "high": 0.02487, "low": 0.02403, "close": 0.02418, "volume": 83760.4, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 0.02422, "high": 0.02444, "low": 0.02422, "close": 0.02424, "volume": 691.9, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 0.02461, "high": 0.0248, "low": 0.02461, "close": 0.0248, "volume": 9380.3, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 0.02485, "high": 0.02488, "low": 0.02483, "close": 0.02484, "volume": 20392.6, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 0.02477, "high": 0.02477, "low": 0.02474, "close": 0.02474, "volume": 5090.8, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 100.0, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 0.02456, "high": 0.02456, "low": 0.02395, "close": 0.02395, "volume": 16963.7, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 0.02395, "high": 0.02404, "low": 0.0238, "close": 0.02391, "volume": 90637.5, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 0.02391, "high": 0.02393, "low": 0.02351, "close": 0.02389, "volume": 16820.3, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 0.02353, "high": 0.02381, "low": 0.02318, "close": 0.0234, "volume": 35765.5, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 0.02349, "high": 0.02353, "low": 0.02344, "close": 0.02344, "volume": 535.2, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 156.6, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 156.6, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 0.0236, "high": 0.0236, "low": 0.02351, "close": 0.02352, "volume": 7382.7, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 0.02371, "high": 0.02371, "low": 0.02362, "close": 0.02363, "volume": 6154.3, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 0.02361, "high": 0.02362, "low": 0.02357, "close": 0.02362, "volume": 39452.8, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 0.02345, "high": 0.02345, "low": 0.02344, "close": 0.02344, "volume": 9264.0, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 58136.1, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 0.0236, "high": 0.0236, "low": 0.02354, "close": 0.02354, "volume": 262764.4, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 0.02374, "high": 0.02391, "low": 0.02374, "close": 0.02391, "volume": 9549.0, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 0.02411, "high": 0.02415, "low": 0.02411, "close": 0.02415, "volume": 2081.1, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 0.02406, "high": 0.02448, "low": 0.02398, "close": 0.02409, "volume": 4963022.3, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 0.02414, "high": 0.02429, "low": 0.02414, "close": 0.02425, "volume": 17757.5, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 0.02431, "high": 0.02431, "low": 0.02424, "close": 0.02424, "volume": 21727.0, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 0.02421, "high": 0.02431, "low": 0.02421, "close": 0.02431, "volume": 10603.7, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 0.02436, "high": 0.02437, "low": 0.02432, "close": 0.02432, "volume": 125549.2, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 0.02431, "high": 0.02431, "low": 0.02426, "close": 0.02426, "volume": 12326.5, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 0.02435, "high": 0.02435, "low": 0.02434, "close": 0.02434, "volume": 83403.2, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 0.02434, "high": 0.02434, "low": 0.02429, "close": 0.02429, "volume": 21906.9, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 0.02422, "high": 0.02422, "low": 0.02416, "close": 0.02418, "volume": 6228.6, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 0.02409, "high": 0.02411, "low": 0.02408, "close": 0.02408, "volume": 26916.7, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 0.02411, "high": 0.02411, "low": 0.02393, "close": 0.02393, "volume": 452.3, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 12944.4, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 0.02411, "high": 0.02412, "low": 0.02411, "close": 0.02411, "volume": 21241.8, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 0.02408, "high": 0.02419, "low": 0.02408, "close": 0.02419, "volume": 165463.6, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 0.02424, "high": 0.02424, "low": 0.02417, "close": 0.02422, "volume": 425256.3, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 0.02418, "high": 0.02419, "low": 0.02418, "close": 0.02419, "volume": 33670.7, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 0.02401, "high": 0.02401, "low": 0.02394, "close": 0.02395, "volume": 12868.5, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 0.02393, "high": 0.02393, "low": 0.02361, "close": 0.02368, "volume": 33012.8, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 0.0, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 0.0, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 0.02377, "high": 0.02377, "low": 0.02366, "close": 0.02366, "volume": 18403.3, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 12473.0, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 0.02408, "high": 0.02415, "low": 0.02404, "close": 0.02404, "volume": 50529.3, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 0.02406, "high": 0.0241, "low": 0.02402, "close": 0.02402, "volume": 34736.7, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 0.02419, "high": 0.02426, "low": 0.02419, "close": 0.02426, "volume": 4651.1, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 0.02424, "high": 0.02425, "low": 0.02424, "close": 0.02425, "volume": 3865.6, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 0.02417, "high": 0.02417, "low": 0.0239, "close": 0.02391, "volume": 25550.7, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 0.02413, "high": 0.02413, "low": 0.02408, "close": 0.02408, "volume": 4192.8, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 0.02413, "high": 0.02432, "low": 0.02413, "close": 0.02432, "volume": 13275.8, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 0.02434, "high": 0.02439, "low": 0.02428, "close": 0.02428, "volume": 7869.6, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 0.02443, "high": 0.02443, "low": 0.02428, "close": 0.02429, "volume": 22073.2, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 0.02429, "high": 0.02431, "low": 0.02429, "close": 0.02431, "volume": 23924.2, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 0.02424, "high": 0.02424, "low": 0.02423, "close": 0.02423, "volume": 899.1, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 0.02416, "high": 0.02416, "low": 0.02415, "close": 0.02415, "volume": 8322.7, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 1376.1, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 0.02431, "high": 0.02431, "low": 0.02429, "close": 0.02429, "volume": 18482.0, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 0.02396, "high": 0.02396, "low": 0.02387, "close": 0.02395, "volume": 9667.9, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 0.02385, "high": 0.02385, "low": 0.0238, "close": 0.0238, "volume": 27486.7, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 0.02392, "high": 0.02392, "low": 0.02388, "close": 0.02388, "volume": 8580.9, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 1426.1, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 45.1, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 0.02416, "high": 0.02416, "low": 0.02409, "close": 0.02409, "volume": 13940.7, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 0.02412, "high": 0.0242, "low": 0.02412, "close": 0.02415, "volume": 42255.5, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 0.02419, "high": 0.02419, "low": 0.0241, "close": 0.02414, "volume": 33635.9, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 0.02396, "high": 0.02396, "low": 0.0239, "close": 0.0239, "volume": 22180.1, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 0.02411, "high": 0.02428, "low": 0.02411, "close": 0.02421, "volume": 165939.3, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 0.02445, "high": 0.02449, "low": 0.02442, "close": 0.02449, "volume": 13095.5, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 0.02453, "high": 0.02473, "low": 0.02453, "close": 0.02473, "volume": 6630.2, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 0.02476, "high": 0.02482, "low": 0.02476, "close": 0.02482, "volume": 1108.6, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 0.02483, "high": 0.02507, "low": 0.02483, "close": 0.02506, "volume": 56223.1, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 0.02507, "high": 0.02533, "low": 0.02497, "close": 0.02533, "volume": 37507.4, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 0.02538, "high": 0.02538, "low": 0.02503, "close": 0.02503, "volume": 5823.3, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 0.02496, "high": 0.02496, "low": 0.02482, "close": 0.02495, "volume": 22818.1, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 0.02485, "high": 0.02485, "low": 0.02462, "close": 0.02462, "volume": 3635.7, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 0.02486, "high": 0.02486, "low": 0.02486, "close": 0.02486, "volume": 543.0, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 351.2, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 201.2, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 320.0, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 0.02482, "high": 0.02482, "low": 0.0248, "close": 0.0248, "volume": 5388.9, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 0.02483, "high": 0.02485, "low": 0.02483, "close": 0.02485, "volume": 3668.0, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 0.02478, "high": 0.02484, "low": 0.02478, "close": 0.02483, "volume": 4846.7, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 0.02494, "high": 0.02498, "low": 0.02493, "close": 0.02493, "volume": 15072.0, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 0.02503, "high": 0.02509, "low": 0.02501, "close": 0.02509, "volume": 48284.5, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 0.02503, "high": 0.02508, "low": 0.02502, "close": 0.02502, "volume": 25303.5, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 0.02505, "high": 0.02505, "low": 0.02492, "close": 0.02504, "volume": 6139.6, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 0.02498, "high": 0.025, "low": 0.02498, "close": 0.025, "volume": 34405.0, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 0.02493, "high": 0.02493, "low": 0.02493, "close": 0.02493, "volume": 1564.3, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 0.02495, "high": 0.025, "low": 0.02492, "close": 0.025, "volume": 6206.5, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 0.02499, "high": 0.02499, "low": 0.02477, "close": 0.02477, "volume": 13625.0, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 0.02466, "high": 0.0247, "low": 0.02442, "close": 0.02445, "volume": 53935.3, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 0.02458, "high": 0.02476, "low": 0.02458, "close": 0.02476, "volume": 17402.2, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 0.02472, "high": 0.02472, "low": 0.02462, "close": 0.02462, "volume": 3403.7, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 0.02469, "high": 0.0247, "low": 0.02455, "close": 0.0247, "volume": 28989.9, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 0.02485, "high": 0.02495, "low": 0.02485, "close": 0.02491, "volume": 2196.0, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 0.02499, "high": 0.02499, "low": 0.02499, "close": 0.02499, "volume": 166.5, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 0.02499, "high": 0.02499, "low": 0.02499, "close": 0.02499, "volume": 0.0, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 0.02483, "high": 0.02483, "low": 0.02477, "close": 0.02477, "volume": 3547.8, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 0.02479, "high": 0.02479, "low": 0.02479, "close": 0.02479, "volume": 40.5, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 0.02475, "high": 0.02475, "low": 0.02467, "close": 0.02467, "volume": 17191.3, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 114523.4, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 0.02473, "high": 0.02477, "low": 0.02473, "close": 0.02477, "volume": 2600.0, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 0.02461, "high": 0.02461, "low": 0.02452, "close": 0.02452, "volume": 164.0, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 0.02447, "high": 0.02447, "low": 0.02418, "close": 0.02435, "volume": 76439.7, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 0.02423, "high": 0.02445, "low": 0.02423, "close": 0.0243, "volume": 50944.0, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 0.02419, "high": 0.02441, "low": 0.02416, "close": 0.02441, "volume": 11065.7, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 0.02441, "high": 0.02441, "low": 0.02441, "close": 0.02441, "volume": 0.0, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 0.02447, "high": 0.02447, "low": 0.02439, "close": 0.02439, "volume": 105650.7, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 0.02443, "high": 0.02443, "low": 0.02419, "close": 0.02419, "volume": 351775.6, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 0.02434, "high": 0.02437, "low": 0.02424, "close": 0.02425, "volume": 59937.1, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 0.02422, "high": 0.02422, "low": 0.02418, "close": 0.02418, "volume": 2590.5, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 0.02412, "high": 0.02412, "low": 0.02388, "close": 0.02392, "volume": 46551.5, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 0.0238, "high": 0.02394, "low": 0.02358, "close": 0.02394, "volume": 82245.8, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 0.02389, "high": 0.02389, "low": 0.02374, "close": 0.02374, "volume": 379946.1, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 0.02375, "high": 0.02378, "low": 0.02371, "close": 0.02378, "volume": 12618.5, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 0.02367, "high": 0.02376, "low": 0.02363, "close": 0.02376, "volume": 17225.7, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 0.02388, "high": 0.02391, "low": 0.02375, "close": 0.02375, "volume": 16679.8, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 0.02377, "high": 0.02392, "low": 0.02377, "close": 0.02392, "volume": 72515.7, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 0.02378, "high": 0.02384, "low": 0.02378, "close": 0.02384, "volume": 2147.2, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 0.02391, "high": 0.02394, "low": 0.02391, "close": 0.02394, "volume": 459.9, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 0.02365, "high": 0.02368, "low": 0.02364, "close": 0.02368, "volume": 2058.4, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 0.02376, "high": 0.02376, "low": 0.02368, "close": 0.02368, "volume": 9386.0, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 0.02377, "high": 0.02404, "low": 0.02377, "close": 0.02396, "volume": 322.8, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 44.6, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 0.02392, "high": 0.02392, "low": 0.02384, "close": 0.02388, "volume": 15738.8, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 0.02387, "high": 0.02387, "low": 0.02375, "close": 0.02375, "volume": 40195.7, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 0.02389, "high": 0.02389, "low": 0.02382, "close": 0.02382, "volume": 127.0, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 0.02415, "high": 0.02429, "low": 0.02415, "close": 0.02429, "volume": 44490.7, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 0.02418, "high": 0.02418, "low": 0.02361, "close": 0.02361, "volume": 11168.7, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 0.02357, "high": 0.02388, "low": 0.02353, "close": 0.02388, "volume": 52521.9, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 0.02379, "high": 0.02394, "low": 0.02379, "close": 0.0238, "volume": 26727.7, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 0.0237, "high": 0.0237, "low": 0.02339, "close": 0.02339, "volume": 44394.2, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 0.02346, "high": 0.02346, "low": 0.02341, "close": 0.02341, "volume": 21587.5, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 0.02336, "high": 0.02344, "low": 0.02333, "close": 0.02343, "volume": 9216.9, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 0.02325, "high": 0.02325, "low": 0.02282, "close": 0.02308, "volume": 56576.8, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 0.02292, "high": 0.02294, "low": 0.02229, "close": 0.02239, "volume": 235396.1, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 0.02227, "high": 0.02273, "low": 0.02227, "close": 0.02273, "volume": 155558.0, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 0.02264, "high": 0.02278, "low": 0.02255, "close": 0.02275, "volume": 89773.7, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 0.02273, "high": 0.02274, "low": 0.02268, "close": 0.02268, "volume": 2261.1, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 0.02269, "high": 0.02278, "low": 0.02263, "close": 0.02263, "volume": 23014.5, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 0.02272, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 12426.0, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 0.02268, "high": 0.02276, "low": 0.02267, "close": 0.02276, "volume": 106321.0, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 0.02276, "high": 0.02293, "low": 0.02276, "close": 0.02293, "volume": 82225.5, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 0.02287, "high": 0.02302, "low": 0.02286, "close": 0.02302, "volume": 4405.7, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 0.02305, "high": 0.0231, "low": 0.02303, "close": 0.02303, "volume": 8347.7, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 0.02311, "high": 0.02313, "low": 0.02307, "close": 0.02307, "volume": 9764.2, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 0.0, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 0.02314, "high": 0.02322, "low": 0.02314, "close": 0.02321, "volume": 41021.8, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 0.02332, "high": 0.02338, "low": 0.02332, "close": 0.02334, "volume": 5589.7, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 0.02341, "high": 0.02364, "low": 0.02339, "close": 0.02364, "volume": 3368.0, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 0.02363, "high": 0.02379, "low": 0.02363, "close": 0.02379, "volume": 19352.5, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 0.02381, "high": 0.02382, "low": 0.02381, "close": 0.02382, "volume": 4189.7, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 0.02386, "high": 0.02394, "low": 0.02375, "close": 0.02375, "volume": 33660.6, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 0.02385, "high": 0.02385, "low": 0.02383, "close": 0.02383, "volume": 6275.7, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 0.02379, "high": 0.02379, "low": 0.02363, "close": 0.02367, "volume": 16041.4, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 0.02355, "high": 0.02359, "low": 0.0235, "close": 0.02351, "volume": 16567.4, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 0.02352, "high": 0.02352, "low": 0.0234, "close": 0.02347, "volume": 23249.4, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 0.0235, "high": 0.02371, "low": 0.0235, "close": 0.02371, "volume": 11964.9, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 0.0, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 0.02358, "high": 0.0236, "low": 0.02353, "close": 0.0236, "volume": 42386.1, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 0.02351, "high": 0.02351, "low": 0.02343, "close": 0.0235, "volume": 9258.0, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 0.02351, "high": 0.02375, "low": 0.02351, "close": 0.02375, "volume": 21166.5, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 0.02364, "high": 0.02367, "low": 0.02364, "close": 0.02367, "volume": 7800.7, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 0.02367, "high": 0.02368, "low": 0.02362, "close": 0.02368, "volume": 29431.9, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 0.02374, "high": 0.02389, "low": 0.02374, "close": 0.02389, "volume": 1238.8, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 42.1, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 0.02398, "high": 0.02407, "low": 0.02398, "close": 0.02405, "volume": 12666.5, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 0.02411, "high": 0.02423, "low": 0.02411, "close": 0.02423, "volume": 2869.0, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 1238.6, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 0.02433, "high": 0.02436, "low": 0.02433, "close": 0.02436, "volume": 293.0, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 0.02426, "high": 0.02436, "low": 0.02426, "close": 0.02436, "volume": 6807.6, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 0.0244, "high": 0.02443, "low": 0.02436, "close": 0.02443, "volume": 19907.1, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 16440.3, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 356.7, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 1600.0, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 0.02415, "high": 0.02415, "low": 0.02413, "close": 0.02413, "volume": 575.4, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 0.02419, "high": 0.02419, "low": 0.02402, "close": 0.02402, "volume": 27099.8, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 0.02404, "high": 0.02408, "low": 0.024, "close": 0.024, "volume": 29410.6, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 0.02402, "high": 0.02407, "low": 0.02401, "close": 0.02407, "volume": 10999.0, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 0.02409, "high": 0.02418, "low": 0.02408, "close": 0.02409, "volume": 20302.1, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 0.02409, "high": 0.02415, "low": 0.02409, "close": 0.02411, "volume": 11386.4, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 1289.8, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 0.02411, "high": 0.02411, "low": 0.02409, "close": 0.02409, "volume": 455.7, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 0.02401, "high": 0.02406, "low": 0.02397, "close": 0.02397, "volume": 11538.9, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 58.6, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 0.02399, "high": 0.02399, "low": 0.02388, "close": 0.02388, "volume": 6839.0, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 4261.0, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 0.02383, "high": 0.02385, "low": 0.02383, "close": 0.02385, "volume": 394.6, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 0.02389, "high": 0.0239, "low": 0.02387, "close": 0.02387, "volume": 26035.9, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 45.6, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 0.02383, "high": 0.02384, "low": 0.02377, "close": 0.02384, "volume": 4269.4, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 83.6, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 0.02396, "high": 0.02402, "low": 0.02396, "close": 0.02402, "volume": 19003.4, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 0.02409, "high": 0.02415, "low": 0.02409, "close": 0.02415, "volume": 9045.6, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 0.02425, "high": 0.02425, "low": 0.02424, "close": 0.02424, "volume": 8711.1, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 0.02436, "high": 0.02438, "low": 0.02436, "close": 0.02438, "volume": 230.2, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 0.0, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 0.02434, "high": 0.02446, "low": 0.02434, "close": 0.02439, "volume": 46954.5, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 0.0244, "high": 0.0244, "low": 0.02435, "close": 0.02435, "volume": 9393.9, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 0.0, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 0.02445, "high": 0.02446, "low": 0.02438, "close": 0.02445, "volume": 28162.6, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 0.02436, "high": 0.02436, "low": 0.02421, "close": 0.02425, "volume": 24519.5, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 0.0241, "high": 0.0241, "low": 0.02404, "close": 0.02406, "volume": 1430.8, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 0.02405, "high": 0.02414, "low": 0.024, "close": 0.024, "volume": 34047.2, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 6540.0, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 237.7, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 0.02388, "high": 0.02393, "low": 0.0238, "close": 0.02393, "volume": 10224.0, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 8178.8, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 2103.5, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 0.02369, "high": 0.02375, "low": 0.02364, "close": 0.02375, "volume": 404.0, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 0.02374, "high": 0.02374, "low": 0.02372, "close": 0.02372, "volume": 14716.8, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 1600.0, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 0.02385, "high": 0.02388, "low": 0.02385, "close": 0.02385, "volume": 3233.2, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 0.02414, "high": 0.02423, "low": 0.02414, "close": 0.02423, "volume": 6230.5, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 0.02423, "high": 0.02429, "low": 0.02418, "close": 0.02418, "volume": 113316.3, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 0.02421, "high": 0.02421, "low": 0.02418, "close": 0.02418, "volume": 29970.2, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 0.02415, "high": 0.02416, "low": 0.02415, "close": 0.02415, "volume": 33841.5, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 0.02411, "high": 0.02411, "low": 0.02404, "close": 0.02404, "volume": 1068.1, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 0.02405, "high": 0.02405, "low": 0.02403, "close": 0.02404, "volume": 9765.9, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 0.02413, "high": 0.02434, "low": 0.02413, "close": 0.0243, "volume": 14702.3, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 0.02428, "high": 0.02449, "low": 0.02428, "close": 0.02449, "volume": 33714.2, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 0.02453, "high": 0.02453, "low": 0.02451, "close": 0.02452, "volume": 20572.0, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 0.02458, "high": 0.02459, "low": 0.02453, "close": 0.02453, "volume": 32875.9, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 0.02443, "high": 0.02453, "low": 0.02439, "close": 0.02453, "volume": 140313.2, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 0.0246, "high": 0.02496, "low": 0.0246, "close": 0.02495, "volume": 37453.2, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 0.02499, "high": 0.02514, "low": 0.02499, "close": 0.02514, "volume": 45988.5, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 0.02518, "high": 0.02518, "low": 0.02512, "close": 0.02518, "volume": 19379.8, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 0.02518, "high": 0.02544, "low": 0.02518, "close": 0.02538, "volume": 113674.4, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 0.02528, "high": 0.02543, "low": 0.02528, "close": 0.02538, "volume": 6315.4, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 0.02521, "high": 0.02525, "low": 0.02518, "close": 0.02523, "volume": 16543.0, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 0.02518, "high": 0.02525, "low": 0.02502, "close": 0.02515, "volume": 8629.0, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 0.02505, "high": 0.02506, "low": 0.02505, "close": 0.02505, "volume": 37348.5, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 0.02485, "high": 0.02485, "low": 0.02481, "close": 0.02481, "volume": 270.3, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 0.02484, "high": 0.02486, "low": 0.02481, "close": 0.02485, "volume": 53357.4, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 0.02502, "high": 0.02503, "low": 0.02502, "close": 0.02503, "volume": 1096.8, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 0.02503, "high": 0.02503, "low": 0.02503, "close": 0.02503, "volume": 0.0, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 0.02503, "high": 0.02503, "low": 0.02503, "close": 0.02503, "volume": 0.0, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 0.02498, "high": 0.02499, "low": 0.02496, "close": 0.02498, "volume": 88186.4, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 0.02499, "high": 0.02577, "low": 0.02496, "close": 0.02575, "volume": 79463.2, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 0.02582, "high": 0.02608, "low": 0.02582, "close": 0.02608, "volume": 4245.4, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 0.02608, "high": 0.02608, "low": 0.02565, "close": 0.02574, "volume": 64674.9, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 0.02564, "high": 0.02564, "low": 0.02545, "close": 0.02545, "volume": 26844.8, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 0.02544, "high": 0.02565, "low": 0.02525, "close": 0.02542, "volume": 76212.8, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 0.02555, "high": 0.02558, "low": 0.02545, "close": 0.02545, "volume": 42997.0, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 0.02542, "high": 0.02557, "low": 0.02542, "close": 0.02542, "volume": 29915.8, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 0.02546, "high": 0.02553, "low": 0.02545, "close": 0.02546, "volume": 88959.8, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 0.02582, "high": 0.02593, "low": 0.02568, "close": 0.0257, "volume": 3196.4, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 0.02564, "high": 0.02565, "low": 0.02563, "close": 0.02564, "volume": 1445.7, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 0.02577, "high": 0.02583, "low": 0.02577, "close": 0.02583, "volume": 9112.8, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 0.02601, "high": 0.02612, "low": 0.02598, "close": 0.02598, "volume": 21095.3, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 0.02608, "high": 0.02623, "low": 0.02604, "close": 0.02623, "volume": 16470.2, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 0.02622, "high": 0.02622, "low": 0.02601, "close": 0.02601, "volume": 19021.5, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 0.02585, "high": 0.02585, "low": 0.02578, "close": 0.02579, "volume": 2618.2, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 0.02577, "high": 0.02583, "low": 0.02575, "close": 0.0258, "volume": 115391.7, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 0.02593, "high": 0.02603, "low": 0.02593, "close": 0.02602, "volume": 7787.9, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 0.02594, "high": 0.02594, "low": 0.02594, "close": 0.02594, "volume": 380.0, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 0.02593, "high": 0.02593, "low": 0.02593, "close": 0.02593, "volume": 232.7, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 0.02601, "high": 0.02601, "low": 0.02586, "close": 0.02589, "volume": 4326.2, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 0.02604, "high": 0.02606, "low": 0.02599, "close": 0.02605, "volume": 177450.5, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 0.02607, "high": 0.02609, "low": 0.02582, "close": 0.02582, "volume": 52298.7, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 0.02581, "high": 0.02581, "low": 0.02558, "close": 0.02558, "volume": 19362.2, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 0.02562, "high": 0.02565, "low": 0.02545, "close": 0.02553, "volume": 21790.5, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 0.02545, "high": 0.02547, "low": 0.02543, "close": 0.02543, "volume": 20447.6, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 0.0254, "high": 0.02585, "low": 0.0254, "close": 0.02585, "volume": 35260.7, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 0.02574, "high": 0.02578, "low": 0.02574, "close": 0.02577, "volume": 23760.2, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 0.02579, "high": 0.02591, "low": 0.02579, "close": 0.02591, "volume": 30013.1, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 0.02584, "high": 0.02605, "low": 0.02584, "close": 0.02602, "volume": 62414.3, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 0.02606, "high": 0.02606, "low": 0.02592, "close": 0.02598, "volume": 38249.0, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 0.02582, "high": 0.02582, "low": 0.02575, "close": 0.02575, "volume": 5691.8, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 0.02558, "high": 0.02558, "low": 0.02545, "close": 0.02547, "volume": 7717.8, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 0.02533, "high": 0.02533, "low": 0.02519, "close": 0.02528, "volume": 22435.0, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 0.0253, "high": 0.02558, "low": 0.02522, "close": 0.02541, "volume": 41151.1, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 0.02549, "high": 0.0255, "low": 0.02494, "close": 0.02494, "volume": 121519.9, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 0.02495, "high": 0.02495, "low": 0.02471, "close": 0.02471, "volume": 15382.6, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 0.02484, "high": 0.02504, "low": 0.02484, "close": 0.02504, "volume": 26536.3, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 0.02503, "high": 0.02505, "low": 0.02483, "close": 0.02496, "volume": 72408.5, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 0.02504, "high": 0.02504, "low": 0.02489, "close": 0.02492, "volume": 26339.3, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 0.02505, "high": 0.02505, "low": 0.02489, "close": 0.02489, "volume": 1107.4, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 0.02491, "high": 0.02491, "low": 0.02455, "close": 0.02469, "volume": 25436.2, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 3769.0, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 0.02458, "high": 0.02468, "low": 0.02458, "close": 0.02468, "volume": 8787.4, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 0.02461, "high": 0.02468, "low": 0.02461, "close": 0.02467, "volume": 254312.3, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 338.2, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 0.02445, "high": 0.02454, "low": 0.02435, "close": 0.02454, "volume": 8465.1, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 0.02445, "high": 0.02447, "low": 0.02439, "close": 0.02447, "volume": 20010.7, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 5753.7, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 0.02422, "high": 0.02422, "low": 0.02399, "close": 0.02409, "volume": 26400.1, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 0.02402, "high": 0.02436, "low": 0.02402, "close": 0.02432, "volume": 31553.5, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 0.02429, "high": 0.02445, "low": 0.02428, "close": 0.02445, "volume": 24284.3, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 0.02445, "high": 0.02445, "low": 0.02445, "close": 0.02445, "volume": 0.0, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 100.0, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 0.0241, "high": 0.02429, "low": 0.0241, "close": 0.02422, "volume": 19731.1, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 0.02436, "high": 0.02444, "low": 0.02433, "close": 0.02433, "volume": 14747.8, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 100.0, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 0.02412, "high": 0.02416, "low": 0.02374, "close": 0.02374, "volume": 109552.7, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 0.02384, "high": 0.02384, "low": 0.02339, "close": 0.02339, "volume": 2201107.8, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 0.02341, "high": 0.02364, "low": 0.02341, "close": 0.02353, "volume": 36984.5, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 0.02355, "high": 0.02355, "low": 0.02332, "close": 0.02332, "volume": 7960.2, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 0.02338, "high": 0.02342, "low": 0.02336, "close": 0.02336, "volume": 2142.0, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 0.02341, "high": 0.02341, "low": 0.02237, "close": 0.02238, "volume": 2691399.5, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 0.02227, "high": 0.02227, "low": 0.02185, "close": 0.02225, "volume": 65907.0, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 0.02208, "high": 0.02208, "low": 0.02183, "close": 0.02183, "volume": 29088.2, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 0.02221, "high": 0.02243, "low": 0.02221, "close": 0.02243, "volume": 14314.1, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 0.02235, "high": 0.02235, "low": 0.02222, "close": 0.02223, "volume": 9862.1, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 1600.0, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 0.02202, "high": 0.02213, "low": 0.02193, "close": 0.02213, "volume": 20875.3, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 23207.1, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 0.02221, "high": 0.02243, "low": 0.02221, "close": 0.02243, "volume": 668.5, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 0.02213, "high": 0.02226, "low": 0.0221, "close": 0.02226, "volume": 47938.9, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 0.02213, "high": 0.02213, "low": 0.02212, "close": 0.02212, "volume": 11648.1, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 0.02219, "high": 0.02229, "low": 0.02219, "close": 0.02229, "volume": 5464.9, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 292.0, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 1802.1, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 0.02219, "high": 0.02219, "low": 0.02211, "close": 0.02212, "volume": 6251.9, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 0.02238, "high": 0.02259, "low": 0.02237, "close": 0.02259, "volume": 540361.8, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 0.02263, "high": 0.02278, "low": 0.02256, "close": 0.02267, "volume": 30721.3, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 0.02265, "high": 0.02265, "low": 0.02241, "close": 0.02255, "volume": 11901.2, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 0.02227, "high": 0.02234, "low": 0.02219, "close": 0.02233, "volume": 138710.0, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 0.02233, "high": 0.02238, "low": 0.02233, "close": 0.02238, "volume": 37575.5, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 0.02223, "high": 0.02238, "low": 0.02222, "close": 0.02237, "volume": 17530.3, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 0.02245, "high": 0.02258, "low": 0.02242, "close": 0.02258, "volume": 255790.2, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 0.02254, "high": 0.02254, "low": 0.02253, "close": 0.02253, "volume": 3279.1, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 0.02263, "high": 0.02265, "low": 0.02253, "close": 0.02253, "volume": 7525.4, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 0.02253, "high": 0.02255, "low": 0.02246, "close": 0.02255, "volume": 11610.5, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 0.02233, "high": 0.02237, "low": 0.02233, "close": 0.02237, "volume": 27592.1, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 0.02231, "high": 0.02232, "low": 0.02227, "close": 0.02227, "volume": 10981.3, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 0.02237, "high": 0.02237, "low": 0.02235, "close": 0.02235, "volume": 894.4, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 50.5, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 0.02231, "high": 0.02231, "low": 0.02229, "close": 0.02229, "volume": 20516.1, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 0.02218, "high": 0.02227, "low": 0.02217, "close": 0.02227, "volume": 13055.4, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 0.02226, "high": 0.02228, "low": 0.02224, "close": 0.02224, "volume": 2027.9, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 0.02217, "high": 0.02223, "low": 0.02217, "close": 0.02223, "volume": 1659.5, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 0.02228, "high": 0.02228, "low": 0.02218, "close": 0.02219, "volume": 232484.7, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 451.6, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 0.02206, "high": 0.02206, "low": 0.022, "close": 0.02204, "volume": 77146.6, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 0.02206, "high": 0.02206, "low": 0.02174, "close": 0.02174, "volume": 68430.7, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 0.02187, "high": 0.02196, "low": 0.02187, "close": 0.0219, "volume": 40185.5, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 0.02189, "high": 0.02189, "low": 0.02168, "close": 0.02171, "volume": 1429.8, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 663.2, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 0.02183, "high": 0.02185, "low": 0.02172, "close": 0.02175, "volume": 4996.0, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 0.02189, "high": 0.0221, "low": 0.02189, "close": 0.0221, "volume": 33262.5, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 0.02215, "high": 0.02215, "low": 0.02197, "close": 0.02197, "volume": 8876.1, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 0.02204, "high": 0.02209, "low": 0.02202, "close": 0.02202, "volume": 10528.6, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 0.02207, "high": 0.02214, "low": 0.02207, "close": 0.02214, "volume": 4607.4, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 0.02211, "high": 0.02211, "low": 0.02206, "close": 0.02206, "volume": 3268.2, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 0.02217, "high": 0.02217, "low": 0.02216, "close": 0.02216, "volume": 4002.7, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 0.02213, "high": 0.0222, "low": 0.02213, "close": 0.0222, "volume": 7291.7, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 0.02221, "high": 0.02226, "low": 0.02219, "close": 0.02226, "volume": 53590.3, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 0.02233, "high": 0.02237, "low": 0.02233, "close": 0.02237, "volume": 2273.5, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 995.4, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 0.022, "high": 0.02206, "low": 0.022, "close": 0.02206, "volume": 26487.8, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 378.1, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 898.1, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 0.02222, "high": 0.02243, "low": 0.02222, "close": 0.02243, "volume": 23366.8, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 0.0224, "high": 0.02241, "low": 0.02226, "close": 0.02226, "volume": 65537.3, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 0.0222, "high": 0.02221, "low": 0.0222, "close": 0.02221, "volume": 2424.4, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 0.02211, "high": 0.02222, "low": 0.02211, "close": 0.02219, "volume": 22484.8, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 0.02219, "high": 0.0222, "low": 0.02205, "close": 0.02215, "volume": 30792.8, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 0.02222, "high": 0.02222, "low": 0.02213, "close": 0.02213, "volume": 19085.4, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 0.02199, "high": 0.02199, "low": 0.02189, "close": 0.02189, "volume": 2119.7, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 0.02195, "high": 0.02197, "low": 0.02191, "close": 0.02196, "volume": 22484.1, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 0.02223, "high": 0.0223, "low": 0.02222, "close": 0.0223, "volume": 23569.9, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 223.3, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 189.6, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 0.022, "high": 0.0223, "low": 0.022, "close": 0.0223, "volume": 27265.3, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 0.02239, "high": 0.02249, "low": 0.02237, "close": 0.02237, "volume": 30956.8, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 0.0225, "high": 0.02251, "low": 0.02241, "close": 0.02241, "volume": 168359.2, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 0.02247, "high": 0.02263, "low": 0.02247, "close": 0.02262, "volume": 38575.7, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 0.02267, "high": 0.0227, "low": 0.02267, "close": 0.0227, "volume": 2133.3, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 0.02272, "high": 0.02284, "low": 0.02272, "close": 0.02284, "volume": 551.3, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 7751.3, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 0.0228, "high": 0.0228, "low": 0.02277, "close": 0.02278, "volume": 9640.0, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 0.02263, "high": 0.02268, "low": 0.02263, "close": 0.02268, "volume": 2733.1, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 0.02261, "high": 0.02288, "low": 0.02261, "close": 0.02288, "volume": 7442.3, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 0.0229, "high": 0.02302, "low": 0.0229, "close": 0.02299, "volume": 25019.3, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 0.02295, "high": 0.02295, "low": 0.02294, "close": 0.02294, "volume": 1651.8, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 0.02305, "high": 0.02311, "low": 0.02305, "close": 0.02311, "volume": 1967.9, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 0.02305, "high": 0.02308, "low": 0.02292, "close": 0.02292, "volume": 13753.6, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 0.02304, "high": 0.0231, "low": 0.02304, "close": 0.0231, "volume": 919.5, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 0.02314, "high": 0.0232, "low": 0.02314, "close": 0.02319, "volume": 4828.6, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 0.02312, "high": 0.02319, "low": 0.02312, "close": 0.02319, "volume": 20926.4, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 1600.0, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 0.02291, "high": 0.02291, "low": 0.02238, "close": 0.02238, "volume": 22011.6, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 0.02248, "high": 0.02263, "low": 0.02217, "close": 0.02217, "volume": 16001.1, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 0.02218, "high": 0.02235, "low": 0.02183, "close": 0.02235, "volume": 117090.1, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 0.02238, "high": 0.02243, "low": 0.02231, "close": 0.02243, "volume": 14460.3, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 0.0223, "high": 0.0225, "low": 0.02225, "close": 0.0225, "volume": 9998.5, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 0.02249, "high": 0.02255, "low": 0.02243, "close": 0.02243, "volume": 13251.3, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 179.4, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 0.0, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 327.0, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 0.02218, "high": 0.02218, "low": 0.02216, "close": 0.02216, "volume": 2396.9, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 3695.2, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 0.02198, "high": 0.02198, "low": 0.02193, "close": 0.02193, "volume": 1996.1, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 0.02197, "high": 0.02197, "low": 0.02186, "close": 0.02186, "volume": 17882.6, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 0.02193, "high": 0.02193, "low": 0.02181, "close": 0.02184, "volume": 13214.6, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 0.02191, "high": 0.02194, "low": 0.02189, "close": 0.02189, "volume": 1838.7, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 0.02202, "high": 0.02202, "low": 0.02192, "close": 0.02194, "volume": 24064.0, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 0.02173, "high": 0.02173, "low": 0.02143, "close": 0.02143, "volume": 19897.1, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 0.02155, "high": 0.02155, "low": 0.02129, "close": 0.02129, "volume": 123260.5, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 0.02122, "high": 0.02134, "low": 0.02111, "close": 0.02134, "volume": 65479.6, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 0.02134, "high": 0.02153, "low": 0.02134, "close": 0.02153, "volume": 2352.6, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 0.02164, "high": 0.02186, "low": 0.02157, "close": 0.02177, "volume": 28961.0, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 0.02175, "high": 0.02175, "low": 0.02167, "close": 0.02168, "volume": 500417.0, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 0.02159, "high": 0.02159, "low": 0.02146, "close": 0.02153, "volume": 9042.4, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 0.02147, "high": 0.02147, "low": 0.02137, "close": 0.02137, "volume": 3817.9, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 0.02135, "high": 0.02149, "low": 0.02135, "close": 0.02149, "volume": 8917.7, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 0.02153, "high": 0.02157, "low": 0.02137, "close": 0.0215, "volume": 20949.8, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 0.02163, "high": 0.02163, "low": 0.02148, "close": 0.02148, "volume": 29715.2, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 0.02156, "high": 0.02156, "low": 0.02155, "close": 0.02155, "volume": 1619.8, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 0.02148, "high": 0.02156, "low": 0.02148, "close": 0.02156, "volume": 28979.9, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 4729.1, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 0.02178, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 10876.9, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 0.02159, "high": 0.02165, "low": 0.02159, "close": 0.02165, "volume": 5042.5, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 0.02168, "high": 0.02168, "low": 0.02156, "close": 0.02156, "volume": 9337.9, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 0.02153, "high": 0.02154, "low": 0.02138, "close": 0.02138, "volume": 19790.5, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 0.02131, "high": 0.02131, "low": 0.02108, "close": 0.02108, "volume": 4812.0, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 0.02107, "high": 0.02133, "low": 0.021, "close": 0.02133, "volume": 110060.7, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 0.02098, "high": 0.02114, "low": 0.02093, "close": 0.02114, "volume": 18031.7, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 0.02122, "high": 0.02153, "low": 0.0212, "close": 0.02131, "volume": 79956.0, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 0.02138, "high": 0.0214, "low": 0.02138, "close": 0.0214, "volume": 2531.9, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 0.02135, "high": 0.02135, "low": 0.02132, "close": 0.02132, "volume": 3908.3, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 0.02154, "high": 0.02154, "low": 0.02126, "close": 0.02126, "volume": 31484.5, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 2341.9, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 0.02122, "high": 0.02178, "low": 0.02122, "close": 0.02178, "volume": 30579.0, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 0.02173, "high": 0.02188, "low": 0.02172, "close": 0.02188, "volume": 6461.2, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 0.02188, "high": 0.02188, "low": 0.02181, "close": 0.02182, "volume": 13735.2, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 0.0218, "high": 0.02185, "low": 0.0218, "close": 0.02185, "volume": 7561.6, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 0.02169, "high": 0.02195, "low": 0.02169, "close": 0.02184, "volume": 340604.4, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 0.02169, "high": 0.02174, "low": 0.02169, "close": 0.02172, "volume": 8301.6, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 0.02178, "high": 0.02178, "low": 0.02169, "close": 0.02177, "volume": 12027.5, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 0.02176, "high": 0.02183, "low": 0.02172, "close": 0.02177, "volume": 13891.9, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 0.02181, "high": 0.02183, "low": 0.02171, "close": 0.02177, "volume": 17760.4, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 0.02178, "high": 0.02183, "low": 0.02176, "close": 0.0218, "volume": 1585.6, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 13848.6, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 0.02165, "high": 0.02166, "low": 0.02164, "close": 0.02165, "volume": 12945.2, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 0.02166, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 5430.8, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 0.02155, "high": 0.02165, "low": 0.02155, "close": 0.02165, "volume": 13494.1, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 0.02152, "high": 0.02152, "low": 0.02141, "close": 0.02144, "volume": 8112.7, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 0.02146, "high": 0.02153, "low": 0.0213, "close": 0.02135, "volume": 68398.6, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 7081.1, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 0.02136, "high": 0.0214, "low": 0.02126, "close": 0.02126, "volume": 21769.3, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 0.02153, "high": 0.02156, "low": 0.02149, "close": 0.0215, "volume": 11473.0, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 0.02153, "high": 0.02153, "low": 0.0215, "close": 0.0215, "volume": 12543.2, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 0.02151, "high": 0.02163, "low": 0.02151, "close": 0.02152, "volume": 20120.0, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 0.02155, "high": 0.02159, "low": 0.02155, "close": 0.02159, "volume": 7881.6, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 0.0217, "high": 0.02174, "low": 0.0217, "close": 0.02174, "volume": 1531.6, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 229.4, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 0.02169, "high": 0.02175, "low": 0.02169, "close": 0.02171, "volume": 25437.7, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 0.02167, "high": 0.02175, "low": 0.02166, "close": 0.02175, "volume": 2020.8, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 6149.0, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 0.02151, "high": 0.02157, "low": 0.02151, "close": 0.02157, "volume": 16550.3, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 0.02136, "high": 0.02149, "low": 0.02132, "close": 0.02145, "volume": 81197.3, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 0.02145, "high": 0.02154, "low": 0.0214, "close": 0.02152, "volume": 169464.2, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 0.02155, "high": 0.02184, "low": 0.02155, "close": 0.02184, "volume": 12307.7, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 0.02186, "high": 0.02203, "low": 0.02186, "close": 0.02196, "volume": 108276.6, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 5098.1, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 0.022, "high": 0.022, "low": 0.02174, "close": 0.02174, "volume": 253690.0, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 0.02178, "high": 0.02184, "low": 0.02129, "close": 0.02129, "volume": 88785.4, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 0.02133, "high": 0.02143, "low": 0.02133, "close": 0.02143, "volume": 9451.6, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 0.02135, "high": 0.02135, "low": 0.02117, "close": 0.02117, "volume": 12328.0, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 0.02117, "high": 0.02117, "low": 0.02055, "close": 0.02093, "volume": 235553.9, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 668.1, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 0.02093, "high": 0.02094, "low": 0.02085, "close": 0.02085, "volume": 66288.5, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 0.02099, "high": 0.02112, "low": 0.02099, "close": 0.02105, "volume": 43120.7, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 10237.1, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 9563.0, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 240.1, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 345.0, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1153.4, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 0.02106, "high": 0.02114, "low": 0.02106, "close": 0.02114, "volume": 5663.9, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.0212, "volume": 1644.3, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 0.02121, "high": 0.02121, "low": 0.02111, "close": 0.02111, "volume": 5931.4, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 5667.0, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.02119, "volume": 10140.0, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 192.4, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 0.02124, "high": 0.02124, "low": 0.02112, "close": 0.02112, "volume": 11991.0, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 0.02101, "high": 0.02101, "low": 0.02089, "close": 0.02089, "volume": 13758.6, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 0.02097, "high": 0.02097, "low": 0.02079, "close": 0.02079, "volume": 1235.2, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 0.02077, "high": 0.02077, "low": 0.02071, "close": 0.02071, "volume": 1028.0, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 0.02072, "high": 0.02073, "low": 0.02055, "close": 0.02064, "volume": 11936.8, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 0.02066, "high": 0.02075, "low": 0.02064, "close": 0.02064, "volume": 11849.5, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02053, "volume": 11811.5, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 0.02043, "high": 0.02053, "low": 0.02023, "close": 0.02023, "volume": 10472.9, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 0.02023, "high": 0.02023, "low": 0.02016, "close": 0.02016, "volume": 2135.7, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 0.0202, "high": 0.02032, "low": 0.0202, "close": 0.02032, "volume": 1378.8, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 0.02033, "high": 0.02033, "low": 0.0195, "close": 0.0198, "volume": 1474063.8, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 0.01981, "high": 0.01989, "low": 0.01977, "close": 0.01982, "volume": 74371.0, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 0.01987, "high": 0.02, "low": 0.01966, "close": 0.02, "volume": 687.0, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 0.02006, "high": 0.02016, "low": 0.01992, "close": 0.02008, "volume": 13358.5, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 0.02007, "high": 0.02009, "low": 0.01995, "close": 0.01996, "volume": 153850.2, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 0.01986, "high": 0.01996, "low": 0.01961, "close": 0.01975, "volume": 41065.5, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 0.01973, "high": 0.01973, "low": 0.01959, "close": 0.01961, "volume": 28839.3, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 20388.9, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 16450.8, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 0.0199, "high": 0.01995, "low": 0.0198, "close": 0.0198, "volume": 5889.0, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1004.7, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 0.01976, "high": 0.01976, "low": 0.01962, "close": 0.01962, "volume": 42185.4, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 0.01961, "high": 0.01965, "low": 0.0196, "close": 0.01965, "volume": 19263.6, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 0.01971, "high": 0.01971, "low": 0.0189, "close": 0.0189, "volume": 136087.8, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 0.0189, "high": 0.01909, "low": 0.0187, "close": 0.01909, "volume": 1592264.4, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 0.01905, "high": 0.01908, "low": 0.01878, "close": 0.01878, "volume": 24004.0, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 0.01876, "high": 0.01879, "low": 0.01867, "close": 0.0187, "volume": 36107.9, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 0.01884, "high": 0.01897, "low": 0.01875, "close": 0.01889, "volume": 35442.2, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 0.01889, "high": 0.01896, "low": 0.01883, "close": 0.01896, "volume": 104200.2, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 0.01877, "high": 0.0189, "low": 0.01866, "close": 0.01871, "volume": 1071571.1, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 0.01874, "high": 0.01891, "low": 0.01825, "close": 0.01891, "volume": 502161.7, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 0.01891, "high": 0.01891, "low": 0.01879, "close": 0.01879, "volume": 6174.4, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 0.01894, "high": 0.01921, "low": 0.01894, "close": 0.01921, "volume": 272710.3, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 0.01926, "high": 0.01931, "low": 0.01926, "close": 0.01931, "volume": 4820.9, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 0.01932, "high": 0.01945, "low": 0.01928, "close": 0.01944, "volume": 110617.1, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 0.01929, "high": 0.01945, "low": 0.01928, "close": 0.01943, "volume": 532393.5, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 0.01948, "high": 0.01949, "low": 0.0194, "close": 0.01949, "volume": 265166.0, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 8964.5, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 0.01942, "high": 0.0195, "low": 0.01942, "close": 0.01945, "volume": 31740.8, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 0.01955, "high": 0.01958, "low": 0.01955, "close": 0.01958, "volume": 7917.8, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 0.0196, "high": 0.01964, "low": 0.01957, "close": 0.01957, "volume": 45901.5, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 0.01966, "high": 0.01975, "low": 0.01961, "close": 0.01965, "volume": 124455.3, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 2667.3, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 28322.5, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 9634.9, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 0.01967, "high": 0.01999, "low": 0.01967, "close": 0.01999, "volume": 25334.6, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 0.02, "high": 0.02006, "low": 0.01978, "close": 0.0198, "volume": 15706.4, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 0.01983, "high": 0.01985, "low": 0.01961, "close": 0.01961, "volume": 20314.5, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 0.01937, "high": 0.01938, "low": 0.01922, "close": 0.01938, "volume": 16570.1, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 0.01941, "high": 0.01991, "low": 0.01941, "close": 0.01991, "volume": 8933.5, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 0.01999, "high": 0.02016, "low": 0.01999, "close": 0.02016, "volume": 12518.1, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 0.02022, "high": 0.02022, "low": 0.02012, "close": 0.02012, "volume": 226351.3, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 0.02023, "high": 0.02069, "low": 0.02023, "close": 0.02061, "volume": 244083.8, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 0.02067, "high": 0.02068, "low": 0.02065, "close": 0.02065, "volume": 88458.8, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 0.02075, "high": 0.02141, "low": 0.02075, "close": 0.02141, "volume": 16366.4, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 0.02145, "high": 0.02149, "low": 0.02144, "close": 0.02149, "volume": 5968.2, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 0.0215, "high": 0.0216, "low": 0.0215, "close": 0.02155, "volume": 226255.4, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 0.02155, "high": 0.02165, "low": 0.02146, "close": 0.02165, "volume": 116799.3, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 0.0216, "high": 0.0216, "low": 0.02144, "close": 0.02149, "volume": 47645.7, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 489.5, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 0.02133, "high": 0.02133, "low": 0.02124, "close": 0.02124, "volume": 15214.5, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 0.02135, "high": 0.0218, "low": 0.02135, "close": 0.0218, "volume": 11691.6, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 0.02182, "high": 0.02186, "low": 0.02182, "close": 0.02186, "volume": 8769.6, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 0.02183, "high": 0.02183, "low": 0.02166, "close": 0.02166, "volume": 18444.3, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 0.02161, "high": 0.02161, "low": 0.02157, "close": 0.02158, "volume": 5701.2, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 7825.9, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 277.7, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 0.02152, "high": 0.02152, "low": 0.02145, "close": 0.02145, "volume": 4967307.5, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 0.02153, "high": 0.02154, "low": 0.02136, "close": 0.02143, "volume": 32868.0, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 0.02136, "high": 0.02138, "low": 0.02133, "close": 0.02138, "volume": 18224.5, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 0.0214, "high": 0.02148, "low": 0.0214, "close": 0.02148, "volume": 1781.3, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 2647.3, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 0.02148, "high": 0.02172, "low": 0.02148, "close": 0.02172, "volume": 88274.5, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 0.02161, "high": 0.02161, "low": 0.02152, "close": 0.02152, "volume": 10050.5, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 0.02146, "high": 0.02146, "low": 0.02131, "close": 0.02137, "volume": 54550.8, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 0.02129, "high": 0.02135, "low": 0.02126, "close": 0.02126, "volume": 7947.7, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 0.0213, "high": 0.02141, "low": 0.02129, "close": 0.02141, "volume": 63468.6, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 47.6, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 0.02146, "high": 0.02146, "low": 0.02132, "close": 0.02132, "volume": 132865.2, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 0.0214, "high": 0.02147, "low": 0.0213, "close": 0.02147, "volume": 11179.5, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 0.0215, "high": 0.02158, "low": 0.02144, "close": 0.02158, "volume": 33619.2, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 0.02147, "high": 0.02153, "low": 0.02147, "close": 0.02149, "volume": 9782.3, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 0.0215, "high": 0.02158, "low": 0.0215, "close": 0.02158, "volume": 3682.1, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 0.02157, "high": 0.02157, "low": 0.02151, "close": 0.02151, "volume": 1903.0, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 0.02145, "high": 0.02145, "low": 0.02138, "close": 0.02138, "volume": 14979.6, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 240.9, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 3524.2, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 481.9, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 0.02126, "high": 0.02134, "low": 0.02112, "close": 0.02112, "volume": 17547.9, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 0.02128, "high": 0.02136, "low": 0.02124, "close": 0.02136, "volume": 8711.1, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 0.02131, "high": 0.02132, "low": 0.02131, "close": 0.02131, "volume": 12140.8, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 9280.3, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 8704.8, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 1577.5, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 0.02117, "high": 0.02117, "low": 0.02101, "close": 0.02101, "volume": 4821.9, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 0.02098, "high": 0.02105, "low": 0.02096, "close": 0.02104, "volume": 11068.4, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 103.2, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 0.02114, "high": 0.02123, "low": 0.02111, "close": 0.02115, "volume": 86706.1, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 0.0212, "high": 0.02122, "low": 0.02114, "close": 0.02122, "volume": 3775.8, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 0.02106, "high": 0.02107, "low": 0.02104, "close": 0.02104, "volume": 19478.9, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 0.02101, "high": 0.02101, "low": 0.02095, "close": 0.02095, "volume": 14541.5, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 0.02093, "high": 0.02095, "low": 0.02089, "close": 0.02095, "volume": 5547.5, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 0.02109, "high": 0.02109, "low": 0.02098, "close": 0.02098, "volume": 176.3, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 0.02097, "high": 0.02125, "low": 0.02097, "close": 0.02125, "volume": 4472.2, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 0.02126, "high": 0.02139, "low": 0.02113, "close": 0.02139, "volume": 145645.2, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 0.02141, "high": 0.02142, "low": 0.02141, "close": 0.02142, "volume": 941.8, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 9346.0, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 1185.9, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 0.02117, "high": 0.02125, "low": 0.02117, "close": 0.02125, "volume": 98761.2, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 0.0211, "high": 0.0211, "low": 0.02104, "close": 0.02104, "volume": 5152.8, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 0.02098, "high": 0.02098, "low": 0.02094, "close": 0.02094, "volume": 9590.0, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 307.4, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 0.0209, "high": 0.0209, "low": 0.02077, "close": 0.02077, "volume": 88534.5, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 0.02062, "high": 0.02063, "low": 0.02053, "close": 0.02057, "volume": 13727.6, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 0.02055, "high": 0.02082, "low": 0.02055, "close": 0.02082, "volume": 24949.7, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 0.02067, "high": 0.02067, "low": 0.02048, "close": 0.02048, "volume": 146202.4, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 0.02052, "high": 0.02052, "low": 0.02043, "close": 0.02046, "volume": 4595.8, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 0.0206, "high": 0.0206, "low": 0.02048, "close": 0.0205, "volume": 1759.1, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 0.02047, "high": 0.02056, "low": 0.0204, "close": 0.02042, "volume": 62047.5, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 2000.0, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 2922.6, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 0.02067, "high": 0.02067, "low": 0.02044, "close": 0.02044, "volume": 1570.9, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 2081.9, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 0.02036, "high": 0.02039, "low": 0.02029, "close": 0.02029, "volume": 46109.5, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 0.0204, "high": 0.0204, "low": 0.02024, "close": 0.02024, "volume": 17016.2, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 0.02023, "high": 0.02041, "low": 0.02022, "close": 0.02041, "volume": 7205.8, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 12154.7, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 4995.0, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 2136.5, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 7369.0, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 440.7, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 439.6, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 7300.7, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 0.02023, "high": 0.02023, "low": 0.02018, "close": 0.02018, "volume": 323.1, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 8919.7, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 0.02026, "high": 0.02026, "low": 0.02023, "close": 0.02023, "volume": 1500.0, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1312.2, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 0.02023, "high": 0.02023, "low": 0.02021, "close": 0.02021, "volume": 10626.8, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 0.02012, "high": 0.02036, "low": 0.02012, "close": 0.02036, "volume": 20470.7, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 0.02037, "high": 0.02062, "low": 0.02037, "close": 0.02058, "volume": 6955.6, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 15462.0, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 7076.0, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 0.02037, "high": 0.02037, "low": 0.02032, "close": 0.02032, "volume": 7575.5, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 0.02038, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 29745.0, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 0.02039, "high": 0.02043, "low": 0.02032, "close": 0.02033, "volume": 247424.2, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 726.0, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 55.0, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 0.02052, "high": 0.02055, "low": 0.02046, "close": 0.02055, "volume": 10729.7, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 4000.0, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 0.02047, "high": 0.02047, "low": 0.02042, "close": 0.02042, "volume": 877.0, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1000.0, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 1279.9, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 3220.3, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 2523.3, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 0.02046, "high": 0.02049, "low": 0.02045, "close": 0.02049, "volume": 9326.0, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 8540.8, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 122.7, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 0.02043, "high": 0.02047, "low": 0.02042, "close": 0.02047, "volume": 26222.1, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 0.02068, "high": 0.02069, "low": 0.0206, "close": 0.0206, "volume": 4081.1, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 0.02057, "high": 0.02075, "low": 0.02057, "close": 0.02075, "volume": 21386.6, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 0.02071, "high": 0.02089, "low": 0.02071, "close": 0.02086, "volume": 58808.3, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 0.02087, "high": 0.02102, "low": 0.02086, "close": 0.02102, "volume": 157180.0, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 0.02108, "high": 0.02135, "low": 0.02108, "close": 0.02129, "volume": 4024.9, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 0.02126, "high": 0.02136, "low": 0.02123, "close": 0.02123, "volume": 9727.0, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 0.02122, "high": 0.02122, "low": 0.02116, "close": 0.02116, "volume": 15248.1, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 19749.4, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 1190.2, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 2958.5, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 14250.2, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 614.3, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 1000.0, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 1629.6, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 234.7, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 4014.6, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 0.02112, "high": 0.02112, "low": 0.02101, "close": 0.02102, "volume": 55610.9, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 0.021, "high": 0.021, "low": 0.02091, "close": 0.02092, "volume": 47202.6, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 0.02087, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 2120.5, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 20994.5, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 20947.7, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 0.02093, "high": 0.02104, "low": 0.02092, "close": 0.02104, "volume": 11289.9, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 7375.8, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 0.02105, "high": 0.02109, "low": 0.021, "close": 0.02109, "volume": 6619.2, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 0.02109, "high": 0.0213, "low": 0.02109, "close": 0.0213, "volume": 46057.3, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 0.02131, "high": 0.02194, "low": 0.0213, "close": 0.02194, "volume": 1536308.9, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 0.02196, "high": 0.02197, "low": 0.0218, "close": 0.0218, "volume": 14184.8, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 12579.2, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 0.0217, "high": 0.0217, "low": 0.02154, "close": 0.02161, "volume": 253164.5, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 0.0216, "high": 0.0216, "low": 0.02154, "close": 0.02154, "volume": 1248.5, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 4070.7, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 8379.8, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 0.0214, "high": 0.02145, "low": 0.0214, "close": 0.02143, "volume": 198301.9, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 0.02142, "high": 0.02142, "low": 0.02117, "close": 0.02117, "volume": 3224.1, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 1251.0, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 0.02123, "high": 0.02123, "low": 0.02119, "close": 0.02119, "volume": 11996.9, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 424.7, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 170.3, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 1526.1, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 0.02101, "high": 0.02101, "low": 0.02084, "close": 0.02084, "volume": 6234.9, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 0.02091, "high": 0.02109, "low": 0.02091, "close": 0.021, "volume": 6570.8, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 2000.0, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 0.02113, "high": 0.02113, "low": 0.02105, "close": 0.02105, "volume": 21791.2, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 0.02132, "high": 0.02151, "low": 0.02132, "close": 0.02151, "volume": 612686.3, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 0.02148, "high": 0.02152, "low": 0.02144, "close": 0.02144, "volume": 21492.6, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 0.02132, "high": 0.02137, "low": 0.02132, "close": 0.02136, "volume": 1491.0, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 0.02123, "high": 0.02123, "low": 0.02119, "close": 0.02122, "volume": 4802.2, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 0.02114, "high": 0.02123, "low": 0.02114, "close": 0.02121, "volume": 31540.7, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 0.02131, "high": 0.02131, "low": 0.02123, "close": 0.02123, "volume": 18951.2, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 0.02125, "high": 0.02125, "low": 0.02122, "close": 0.02122, "volume": 12712.4, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 0.0212, "high": 0.0212, "low": 0.02115, "close": 0.02117, "volume": 28733.4, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 0.0212, "high": 0.0212, "low": 0.02116, "close": 0.02116, "volume": 38528.9, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 0.02105, "high": 0.02105, "low": 0.02093, "close": 0.02093, "volume": 7970.3, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 0.02087, "high": 0.02087, "low": 0.02077, "close": 0.02077, "volume": 9573.6, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 0.02076, "high": 0.02076, "low": 0.02072, "close": 0.02072, "volume": 48707.1, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 1290165.5, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 4626.0, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 0.02066, "high": 0.02075, "low": 0.02061, "close": 0.02075, "volume": 5569.9, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 0.02078, "high": 0.02083, "low": 0.02055, "close": 0.02063, "volume": 28557.0, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 0.0206, "high": 0.0206, "low": 0.02057, "close": 0.02057, "volume": 51054.0, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 0.02053, "high": 0.02057, "low": 0.02053, "close": 0.02057, "volume": 2507.3, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 0.02049, "high": 0.02049, "low": 0.02036, "close": 0.02036, "volume": 57751.6, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 0.02044, "high": 0.02044, "low": 0.02026, "close": 0.02026, "volume": 54237.9, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 0.02026, "high": 0.02026, "low": 0.0201, "close": 0.02026, "volume": 97644.6, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 0.02035, "high": 0.02042, "low": 0.02035, "close": 0.02035, "volume": 360552.5, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 2844.8, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 0.02029, "high": 0.02029, "low": 0.02016, "close": 0.02017, "volume": 56166.5, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 136851.4, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1227.8, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 0.02037, "high": 0.02037, "low": 0.02034, "close": 0.02034, "volume": 2125.0, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 0.02043, "high": 0.02046, "low": 0.02043, "close": 0.02046, "volume": 3850.4, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 0.02051, "high": 0.02058, "low": 0.02048, "close": 0.02058, "volume": 55686.6, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 0.02059, "high": 0.02071, "low": 0.02058, "close": 0.02071, "volume": 150959.2, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 135.6, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 0.02068, "high": 0.02068, "low": 0.02064, "close": 0.02064, "volume": 4480.0, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 0.02068, "high": 0.02075, "low": 0.02061, "close": 0.02074, "volume": 31060.4, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 0.02066, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 67520.6, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 0.02054, "high": 0.02061, "low": 0.02053, "close": 0.02061, "volume": 13127.0, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02072, "volume": 29624.6, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 0.02086, "high": 0.02092, "low": 0.02083, "close": 0.02092, "volume": 14006.9, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 0.021, "high": 0.02116, "low": 0.021, "close": 0.02116, "volume": 7668.1, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 0.02132, "high": 0.02174, "low": 0.02132, "close": 0.02174, "volume": 54688.6, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 0.02192, "high": 0.02201, "low": 0.0218, "close": 0.0218, "volume": 238633.6, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 0.02195, "high": 0.02197, "low": 0.02189, "close": 0.0219, "volume": 78088.3, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 0.022, "high": 0.02204, "low": 0.02188, "close": 0.02203, "volume": 31131.7, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 0.02208, "high": 0.0222, "low": 0.02198, "close": 0.02203, "volume": 137591.0, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 7229.0, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 7558.6, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 0.02199, "high": 0.02199, "low": 0.0218, "close": 0.02185, "volume": 8183.3, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 0.02194, "high": 0.02195, "low": 0.02178, "close": 0.02195, "volume": 1278618.2, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 0.02195, "high": 0.02206, "low": 0.02195, "close": 0.02197, "volume": 85787.7, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 0.022, "high": 0.02202, "low": 0.02182, "close": 0.02182, "volume": 50140.6, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 0.02191, "high": 0.02191, "low": 0.02183, "close": 0.02187, "volume": 113805.1, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 1930.0, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 0.02206, "high": 0.02217, "low": 0.02206, "close": 0.02217, "volume": 9144.2, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 0.02219, "high": 0.02229, "low": 0.02219, "close": 0.02229, "volume": 5098.1, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 0.02221, "high": 0.02224, "low": 0.0222, "close": 0.02224, "volume": 8642.1, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 0.02225, "high": 0.02225, "low": 0.02213, "close": 0.02218, "volume": 50180.1, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 0.02213, "high": 0.02238, "low": 0.02212, "close": 0.02235, "volume": 133080.1, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 0.02238, "high": 0.02238, "low": 0.02216, "close": 0.02216, "volume": 14528.3, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 0.02223, "high": 0.02223, "low": 0.02207, "close": 0.02209, "volume": 24577.4, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 0.02228, "high": 0.02245, "low": 0.02204, "close": 0.02204, "volume": 56051.4, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 0.02231, "high": 0.02235, "low": 0.02226, "close": 0.02235, "volume": 17746.7, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 0.02235, "high": 0.02235, "low": 0.02213, "close": 0.02216, "volume": 52506.3, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 0.02213, "high": 0.02214, "low": 0.02183, "close": 0.02183, "volume": 29237.0, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 0.02178, "high": 0.02184, "low": 0.02178, "close": 0.02184, "volume": 14325.1, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 0.02187, "high": 0.02193, "low": 0.02187, "close": 0.0219, "volume": 7657.8, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 4568.8, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 26749.4, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 0.02205, "high": 0.02209, "low": 0.02205, "close": 0.02209, "volume": 7016.8, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 0.02205, "high": 0.02208, "low": 0.02205, "close": 0.02206, "volume": 2766.2, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 0.02205, "high": 0.02205, "low": 0.02196, "close": 0.02196, "volume": 11367.1, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 225.9, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 5013.0, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 0.02196, "high": 0.02196, "low": 0.02175, "close": 0.02176, "volume": 17233.1, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 457.6, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 0.02166, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 50026.2, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 0.02166, "high": 0.0217, "low": 0.02166, "close": 0.0217, "volume": 167.2, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 0.02169, "high": 0.02169, "low": 0.02149, "close": 0.02149, "volume": 3030.5, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 0.02133, "high": 0.02135, "low": 0.02119, "close": 0.02119, "volume": 29102.2, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 0.02118, "high": 0.02125, "low": 0.02117, "close": 0.02125, "volume": 4110.5, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 11555.8, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 1545.0, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 0.0213, "high": 0.0213, "low": 0.02125, "close": 0.02125, "volume": 5136.7, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 0.02133, "high": 0.02133, "low": 0.02123, "close": 0.02123, "volume": 42829.7, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 1203.7, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 0.021, "high": 0.021, "low": 0.02093, "close": 0.02098, "volume": 23051.4, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 0.02099, "high": 0.02099, "low": 0.02087, "close": 0.02089, "volume": 15705.1, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 0.02085, "high": 0.02085, "low": 0.0207, "close": 0.02072, "volume": 33781.5, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 20615.1, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 294.6, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 0.02076, "high": 0.02077, "low": 0.02069, "close": 0.0207, "volume": 8979.2, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 0.0207, "high": 0.02078, "low": 0.02066, "close": 0.02078, "volume": 99777.1, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 965.2, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 0.02086, "high": 0.02092, "low": 0.02086, "close": 0.02092, "volume": 32493.7, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 0.02088, "high": 0.02088, "low": 0.02081, "close": 0.02081, "volume": 3142.4, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 0.02083, "high": 0.02088, "low": 0.02082, "close": 0.02088, "volume": 11276.7, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 0.02085, "high": 0.02085, "low": 0.0207, "close": 0.0207, "volume": 20902.9, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 1201.3, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 1000.0, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 27617.4, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 1545.7, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 1579.0, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 677.0, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 8121.8, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 0.02086, "high": 0.02086, "low": 0.02085, "close": 0.02085, "volume": 8751.4, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 0.02072, "high": 0.02073, "low": 0.02063, "close": 0.02063, "volume": 120467.9, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 96.7, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 173969.6, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 295.2, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 0.02057, "high": 0.02057, "low": 0.02053, "close": 0.02053, "volume": 2704.8, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 0.0205, "high": 0.02053, "low": 0.02046, "close": 0.02046, "volume": 229065.8, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 51978.5, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 3421.3, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 0.02074, "high": 0.02074, "low": 0.02068, "close": 0.02068, "volume": 5847.0, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 0.02051, "high": 0.02051, "low": 0.02035, "close": 0.02035, "volume": 46786.5, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 25411.8, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 0.02052, "high": 0.02057, "low": 0.02049, "close": 0.02049, "volume": 22853.4, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 1378.9, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 0.02049, "high": 0.02049, "low": 0.02039, "close": 0.02039, "volume": 6445.6, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 97.9, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 1528.2, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 3300.7, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 0.0209, "high": 0.02102, "low": 0.0209, "close": 0.02102, "volume": 11081.1, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 0.02101, "high": 0.02105, "low": 0.02085, "close": 0.02085, "volume": 15794.2, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 4994.9, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 7673.7, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 2700.0, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 0.02083, "high": 0.02084, "low": 0.02067, "close": 0.02067, "volume": 7923.1, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 0.02074, "high": 0.02074, "low": 0.02067, "close": 0.02067, "volume": 2491.0, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 0.02081, "high": 0.02084, "low": 0.0208, "close": 0.02084, "volume": 2542.7, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 0.02081, "high": 0.02109, "low": 0.02081, "close": 0.02109, "volume": 6854.0, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 1550.0, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 0.02095, "high": 0.02095, "low": 0.02078, "close": 0.02078, "volume": 16042.2, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 11531.8, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 0.02077, "high": 0.02085, "low": 0.02077, "close": 0.02085, "volume": 5079.6, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 0.02096, "high": 0.02109, "low": 0.02095, "close": 0.02108, "volume": 27000.6, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 0.02105, "high": 0.02105, "low": 0.02092, "close": 0.02093, "volume": 12980.4, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 4522.0, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 0.02089, "high": 0.02089, "low": 0.02081, "close": 0.02081, "volume": 41436.3, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 961.1, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 0.02069, "high": 0.02083, "low": 0.02067, "close": 0.02082, "volume": 20537.8, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 0.02086, "high": 0.02089, "low": 0.02085, "close": 0.02089, "volume": 18450.0, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 814.7, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 50017.3, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 0.02065, "high": 0.02068, "low": 0.02061, "close": 0.02061, "volume": 167427.4, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 0.02066, "high": 0.02066, "low": 0.02055, "close": 0.02057, "volume": 47817.9, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 0.02079, "high": 0.02085, "low": 0.02053, "close": 0.02056, "volume": 365242.3, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 0.02064, "high": 0.02065, "low": 0.02056, "close": 0.02057, "volume": 15768.2, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 0.02062, "high": 0.02063, "low": 0.02049, "close": 0.02049, "volume": 187849.7, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 0.02041, "high": 0.02054, "low": 0.02041, "close": 0.02049, "volume": 509327.0, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 0.02041, "high": 0.02045, "low": 0.02022, "close": 0.02045, "volume": 633427.9, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 0.02057, "high": 0.02058, "low": 0.02043, "close": 0.02043, "volume": 77595.6, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 0.02029, "high": 0.02029, "low": 0.02026, "close": 0.02027, "volume": 32901.0, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 0.02029, "high": 0.02033, "low": 0.0202, "close": 0.02033, "volume": 51983.1, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 66373.0, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 0.02027, "high": 0.02048, "low": 0.02027, "close": 0.02042, "volume": 464233.2, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 0.0204, "high": 0.02046, "low": 0.0203, "close": 0.0203, "volume": 63836.9, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 0.02026, "high": 0.02026, "low": 0.02019, "close": 0.02019, "volume": 66141.0, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 13918.4, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 0.02027, "high": 0.02033, "low": 0.02026, "close": 0.02026, "volume": 17435.6, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 1858.9, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 0.02032, "high": 0.02041, "low": 0.02032, "close": 0.02037, "volume": 3465.1, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 556.0, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 0.02041, "high": 0.02046, "low": 0.02041, "close": 0.02046, "volume": 5930.9, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 0.02038, "high": 0.02048, "low": 0.02036, "close": 0.02048, "volume": 20216.3, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 0.02049, "high": 0.02054, "low": 0.02049, "close": 0.02054, "volume": 118014.2, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 0.02068, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 2894.3, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 0.02058, "high": 0.02075, "low": 0.02058, "close": 0.02075, "volume": 3572.1, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 0.02075, "high": 0.02075, "low": 0.02071, "close": 0.02071, "volume": 1069.1, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 0.02062, "high": 0.02062, "low": 0.02048, "close": 0.02049, "volume": 391511.9, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 48.9, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 0.02051, "high": 0.02081, "low": 0.02051, "close": 0.02078, "volume": 24583.2, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 0.02075, "high": 0.02084, "low": 0.02075, "close": 0.02081, "volume": 22915.9, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 0.0209, "high": 0.0209, "low": 0.02073, "close": 0.02073, "volume": 7622.6, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 1680.3, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 0.02079, "high": 0.02084, "low": 0.02079, "close": 0.02079, "volume": 11809.4, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 0.0208, "high": 0.02085, "low": 0.0208, "close": 0.02085, "volume": 4218.4, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 0.02084, "high": 0.02092, "low": 0.02081, "close": 0.02088, "volume": 13664.0, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 0.0209, "high": 0.02091, "low": 0.02081, "close": 0.0209, "volume": 44181.1, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 0.02087, "high": 0.0209, "low": 0.02077, "close": 0.02077, "volume": 17894.4, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 0.02077, "high": 0.02082, "low": 0.02077, "close": 0.0208, "volume": 2678.6, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 0.02092, "high": 0.02092, "low": 0.02084, "close": 0.02084, "volume": 17393.9, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 3714.6, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 0.021, "high": 0.02108, "low": 0.02097, "close": 0.02108, "volume": 11528.1, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 264.1, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 0.0212, "high": 0.02123, "low": 0.0212, "close": 0.02123, "volume": 5369.1, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 12121.3, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 0.02132, "high": 0.02145, "low": 0.02132, "close": 0.02145, "volume": 7854.5, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 0.0215, "high": 0.02167, "low": 0.0215, "close": 0.02167, "volume": 30633.3, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 0.02172, "high": 0.02174, "low": 0.02152, "close": 0.02152, "volume": 20575.3, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 0.02157, "high": 0.02174, "low": 0.02142, "close": 0.02145, "volume": 26115.2, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 0.02176, "high": 0.02181, "low": 0.02174, "close": 0.02179, "volume": 43897.7, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 0.02183, "high": 0.02188, "low": 0.02171, "close": 0.02171, "volume": 103326.8, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 0.0219, "high": 0.02198, "low": 0.02187, "close": 0.02188, "volume": 59523.2, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 0.02192, "high": 0.02223, "low": 0.02192, "close": 0.02215, "volume": 266143.3, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 0.02232, "high": 0.02233, "low": 0.02211, "close": 0.02225, "volume": 60009.6, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 0.02235, "high": 0.02244, "low": 0.02235, "close": 0.02239, "volume": 94329.0, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 17269.7, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 0.02251, "high": 0.02251, "low": 0.02239, "close": 0.02239, "volume": 16794.2, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 0.0224, "high": 0.0224, "low": 0.02221, "close": 0.02224, "volume": 107220.4, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 0.02226, "high": 0.02244, "low": 0.02226, "close": 0.02244, "volume": 11614.9, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 0.02244, "high": 0.02249, "low": 0.02242, "close": 0.02249, "volume": 116593.6, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 0.02249, "high": 0.0225, "low": 0.02239, "close": 0.02242, "volume": 121732.9, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 0.02234, "high": 0.02241, "low": 0.02234, "close": 0.02241, "volume": 2314.7, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 0.02248, "high": 0.0225, "low": 0.02248, "close": 0.0225, "volume": 2135.1, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 0.0223, "high": 0.02244, "low": 0.0223, "close": 0.02243, "volume": 20007.7, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 0.02255, "high": 0.0226, "low": 0.02252, "close": 0.02252, "volume": 21932.2, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 0.02251, "high": 0.02267, "low": 0.02251, "close": 0.02267, "volume": 8736.8, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 0.02268, "high": 0.0227, "low": 0.02266, "close": 0.02266, "volume": 15171.4, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 0.02262, "high": 0.02267, "low": 0.02262, "close": 0.02267, "volume": 2475.6, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 0.02263, "high": 0.02263, "low": 0.02257, "close": 0.02257, "volume": 6170.7, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 0.02256, "high": 0.02257, "low": 0.02256, "close": 0.02257, "volume": 2215.4, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 0.02255, "high": 0.02255, "low": 0.02247, "close": 0.02247, "volume": 3954.8, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 1782.6, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 0.02245, "high": 0.02245, "low": 0.02228, "close": 0.02228, "volume": 747378.6, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 0.02228, "high": 0.02278, "low": 0.02228, "close": 0.02275, "volume": 894787.8, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 0.02276, "high": 0.02325, "low": 0.02276, "close": 0.02324, "volume": 5581091.4, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 0.0232, "high": 0.02336, "low": 0.02316, "close": 0.02336, "volume": 201636.1, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 0.02338, "high": 0.0234, "low": 0.02319, "close": 0.02323, "volume": 37265.6, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 0.02326, "high": 0.02353, "low": 0.02326, "close": 0.02353, "volume": 71804.0, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 0.02357, "high": 0.02403, "low": 0.02357, "close": 0.02392, "volume": 99041.2, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 0.02401, "high": 0.02419, "low": 0.02401, "close": 0.02419, "volume": 70338.4, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 0.0242, "high": 0.02425, "low": 0.0239, "close": 0.0241, "volume": 471464.4, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 0.02406, "high": 0.02406, "low": 0.02369, "close": 0.02382, "volume": 3568.0, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 0.02396, "high": 0.0241, "low": 0.02396, "close": 0.0241, "volume": 1866664.6, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 0.0241, "high": 0.02443, "low": 0.02409, "close": 0.02443, "volume": 2407871.5, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 0.02438, "high": 0.02453, "low": 0.02438, "close": 0.02452, "volume": 89462.0, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 0.02443, "high": 0.02473, "low": 0.02439, "close": 0.02473, "volume": 92766.9, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 0.02473, "high": 0.02502, "low": 0.02473, "close": 0.02502, "volume": 164954.8, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 0.02498, "high": 0.02498, "low": 0.02449, "close": 0.02452, "volume": 12997.5, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 0.02443, "high": 0.02466, "low": 0.02435, "close": 0.02463, "volume": 38982.5, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 0.0245, "high": 0.02474, "low": 0.0245, "close": 0.02474, "volume": 17341.9, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 0.02482, "high": 0.02493, "low": 0.02481, "close": 0.02482, "volume": 69318.9, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 0.02485, "high": 0.02485, "low": 0.0248, "close": 0.0248, "volume": 2901.0, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 0.02467, "high": 0.02471, "low": 0.02459, "close": 0.02466, "volume": 361861.2, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 0.02475, "high": 0.02499, "low": 0.02472, "close": 0.02499, "volume": 54504.2, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 0.025, "high": 0.02519, "low": 0.02487, "close": 0.02519, "volume": 109764.0, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 0.02503, "high": 0.02526, "low": 0.02499, "close": 0.02504, "volume": 318628.8, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 0.02513, "high": 0.02547, "low": 0.02468, "close": 0.02468, "volume": 115463.9, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 0.02477, "high": 0.02504, "low": 0.02477, "close": 0.02493, "volume": 16396.8, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 0.02497, "high": 0.02512, "low": 0.02469, "close": 0.02512, "volume": 188271.6, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 0.02515, "high": 0.02524, "low": 0.02504, "close": 0.02504, "volume": 118926.5, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 0.02524, "high": 0.02524, "low": 0.02503, "close": 0.02509, "volume": 913117.0, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 0.02505, "high": 0.02505, "low": 0.02444, "close": 0.02444, "volume": 184486.5, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 0.02447, "high": 0.02448, "low": 0.02411, "close": 0.0242, "volume": 855506.4, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 0.0243, "high": 0.0243, "low": 0.0237, "close": 0.02385, "volume": 104144.8, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 0.02404, "high": 0.02414, "low": 0.02397, "close": 0.02397, "volume": 3973.6, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 0.02394, "high": 0.02397, "low": 0.02368, "close": 0.02386, "volume": 18114.3, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 0.0239, "high": 0.02438, "low": 0.0239, "close": 0.02433, "volume": 95442.9, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 0.02433, "high": 0.02461, "low": 0.02433, "close": 0.02434, "volume": 34303.6, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 0.02447, "high": 0.02447, "low": 0.02428, "close": 0.02428, "volume": 3058.6, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 0.02424, "high": 0.02424, "low": 0.02393, "close": 0.02393, "volume": 12115.5, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 0.02385, "high": 0.02403, "low": 0.02384, "close": 0.02391, "volume": 74708.6, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 0.024, "high": 0.02443, "low": 0.024, "close": 0.02443, "volume": 36230.7, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 0.0, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 0.02436, "high": 0.02436, "low": 0.0243, "close": 0.0243, "volume": 5355.6, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 0.02434, "high": 0.02443, "low": 0.02432, "close": 0.02443, "volume": 21826.2, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 0.02439, "high": 0.02439, "low": 0.02439, "close": 0.02439, "volume": 50.8, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 0.02439, "high": 0.02442, "low": 0.02418, "close": 0.02418, "volume": 26126.1, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 0.02376, "high": 0.02377, "low": 0.02354, "close": 0.02377, "volume": 16570.6, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 0.02375, "high": 0.02376, "low": 0.02349, "close": 0.02361, "volume": 118719.3, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 0.02385, "high": 0.02385, "low": 0.02352, "close": 0.02352, "volume": 8208.9, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 0.02341, "high": 0.02343, "low": 0.02315, "close": 0.02315, "volume": 116693.0, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 0.02318, "high": 0.02355, "low": 0.02318, "close": 0.02331, "volume": 691385.8, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 0.02348, "high": 0.02359, "low": 0.02348, "close": 0.02355, "volume": 23032.5, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 269.0, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 0.02361, "high": 0.02366, "low": 0.02356, "close": 0.02357, "volume": 23325.5, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 0.0236, "high": 0.02361, "low": 0.02339, "close": 0.02339, "volume": 171298.9, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 0.02329, "high": 0.0235, "low": 0.02329, "close": 0.0235, "volume": 7611.5, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 0.02351, "high": 0.0236, "low": 0.02338, "close": 0.02348, "volume": 119312.0, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 0.02356, "high": 0.02361, "low": 0.02347, "close": 0.0236, "volume": 23594.3, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 0.02374, "high": 0.02374, "low": 0.02366, "close": 0.02366, "volume": 1263.8, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 0.02363, "high": 0.02374, "low": 0.02363, "close": 0.02374, "volume": 30085.5, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 0.02377, "high": 0.02386, "low": 0.02362, "close": 0.02386, "volume": 38711.5, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 0.02389, "high": 0.02389, "low": 0.02365, "close": 0.02365, "volume": 29471.0, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 0.02377, "high": 0.024, "low": 0.02377, "close": 0.024, "volume": 820.1, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 0.02406, "high": 0.02409, "low": 0.02396, "close": 0.02409, "volume": 20971.1, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 0.02411, "high": 0.02427, "low": 0.02411, "close": 0.02427, "volume": 26503.6, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 0.02419, "high": 0.02445, "low": 0.02419, "close": 0.02445, "volume": 20660.9, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 0.02433, "high": 0.02433, "low": 0.02433, "close": 0.02433, "volume": 2575.1, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 0.02425, "high": 0.02425, "low": 0.02413, "close": 0.02413, "volume": 41724.4, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 857.2, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 0.02444, "high": 0.02464, "low": 0.02444, "close": 0.02462, "volume": 116198.5, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 0.02456, "high": 0.02462, "low": 0.02444, "close": 0.02462, "volume": 19457.5, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 0.02473, "high": 0.02504, "low": 0.02471, "close": 0.02471, "volume": 145855.3, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 0.02504, "high": 0.0252, "low": 0.02488, "close": 0.02491, "volume": 79993.6, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 0.02487, "high": 0.02487, "low": 0.02464, "close": 0.02466, "volume": 8574.3, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 0.02458, "high": 0.0248, "low": 0.02454, "close": 0.02478, "volume": 44848.3, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 0.02476, "high": 0.025, "low": 0.02476, "close": 0.02498, "volume": 31564.3, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 0.02488, "high": 0.02509, "low": 0.02482, "close": 0.02482, "volume": 27877.5, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 0.02476, "high": 0.02491, "low": 0.02476, "close": 0.02486, "volume": 51878.0, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 0.02493, "high": 0.02493, "low": 0.02435, "close": 0.02445, "volume": 16628.2, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 0.0245, "high": 0.02465, "low": 0.02432, "close": 0.02458, "volume": 129935.9, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 0.02448, "high": 0.02455, "low": 0.02444, "close": 0.02451, "volume": 42479.3, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 0.0247, "high": 0.02491, "low": 0.0247, "close": 0.02491, "volume": 2230.2, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 0.02472, "high": 0.025, "low": 0.02464, "close": 0.025, "volume": 66086.6, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 0.025, "high": 0.02522, "low": 0.02489, "close": 0.02504, "volume": 32678.8, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 0.02521, "high": 0.02549, "low": 0.02521, "close": 0.02547, "volume": 170580.0, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 0.0255, "high": 0.02571, "low": 0.02539, "close": 0.02569, "volume": 428687.4, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 0.02569, "high": 0.02575, "low": 0.02506, "close": 0.0252, "volume": 127106.4, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 0.0252, "high": 0.0252, "low": 0.0252, "close": 0.0252, "volume": 0.0, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 0.02563, "high": 0.02563, "low": 0.02558, "close": 0.02558, "volume": 15618.6, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 0.02552, "high": 0.02552, "low": 0.02514, "close": 0.02514, "volume": 3393.1, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 0.02537, "high": 0.02537, "low": 0.02535, "close": 0.02536, "volume": 17090.9, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 0.02505, "high": 0.02526, "low": 0.02505, "close": 0.02524, "volume": 22007.7, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 0.02518, "high": 0.0252, "low": 0.02492, "close": 0.02492, "volume": 41489.8, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 0.02492, "high": 0.02504, "low": 0.02492, "close": 0.02503, "volume": 2921.5, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 0.02498, "high": 0.02519, "low": 0.02496, "close": 0.02519, "volume": 30979.8, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 0.02514, "high": 0.02518, "low": 0.02462, "close": 0.02485, "volume": 84208.3, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 0.02485, "high": 0.02486, "low": 0.02443, "close": 0.02443, "volume": 144393.7, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 0.0245, "high": 0.02484, "low": 0.02444, "close": 0.02481, "volume": 62561.3, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 0.02482, "high": 0.02482, "low": 0.02454, "close": 0.02454, "volume": 27442.3, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 0.02435, "high": 0.02435, "low": 0.02421, "close": 0.02425, "volume": 189394.7, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 0.02425, "high": 0.02436, "low": 0.02417, "close": 0.02436, "volume": 30588.7, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 0.02414, "high": 0.02419, "low": 0.02398, "close": 0.02416, "volume": 43242.5, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 0.02426, "high": 0.02436, "low": 0.02426, "close": 0.02436, "volume": 58138.0, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 0.02425, "high": 0.02436, "low": 0.02425, "close": 0.02434, "volume": 80364.2, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 0.02435, "high": 0.02441, "low": 0.02425, "close": 0.02432, "volume": 37333.7, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 0.02426, "high": 0.02428, "low": 0.024, "close": 0.024, "volume": 35092.4, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 0.02394, "high": 0.02412, "low": 0.02377, "close": 0.02412, "volume": 90421.0, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 0.02394, "high": 0.024, "low": 0.02373, "close": 0.02384, "volume": 41681.3, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 0.02381, "high": 0.02381, "low": 0.02349, "close": 0.02358, "volume": 18558.5, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 0.02357, "high": 0.02391, "low": 0.02341, "close": 0.02391, "volume": 164550.2, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 0.02392, "high": 0.02398, "low": 0.0239, "close": 0.02391, "volume": 18356.0, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 0.02394, "high": 0.02394, "low": 0.02388, "close": 0.02388, "volume": 27323.0, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 0.02401, "high": 0.02403, "low": 0.02389, "close": 0.02389, "volume": 17058.4, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 0.02385, "high": 0.02385, "low": 0.0238, "close": 0.0238, "volume": 1020.9, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 0.0241, "high": 0.02416, "low": 0.02399, "close": 0.02416, "volume": 15775.8, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 0.02404, "high": 0.02418, "low": 0.02404, "close": 0.0241, "volume": 11007.9, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 0.02392, "high": 0.02428, "low": 0.02392, "close": 0.0242, "volume": 225586.7, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 0.02424, "high": 0.02453, "low": 0.02424, "close": 0.02452, "volume": 195512.0, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 0.02453, "high": 0.02454, "low": 0.02392, "close": 0.02392, "volume": 27989.8, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 0.02383, "high": 0.02395, "low": 0.02383, "close": 0.02395, "volume": 52460.6, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 0.02448, "high": 0.02463, "low": 0.02441, "close": 0.02461, "volume": 68406.1, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 0.02456, "high": 0.02501, "low": 0.02456, "close": 0.02501, "volume": 704795.4, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 0.02511, "high": 0.02513, "low": 0.0247, "close": 0.02482, "volume": 66579.0, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 0.02494, "high": 0.02494, "low": 0.0243, "close": 0.0243, "volume": 26970.5, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 0.02436, "high": 0.02454, "low": 0.02429, "close": 0.02454, "volume": 214934.2, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 0.02454, "high": 0.02483, "low": 0.02454, "close": 0.02482, "volume": 16878.0, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 0.02483, "high": 0.02485, "low": 0.02483, "close": 0.02485, "volume": 18248.8, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 0.02491, "high": 0.02515, "low": 0.02491, "close": 0.02512, "volume": 12588.4, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 0.02511, "high": 0.02531, "low": 0.0251, "close": 0.02531, "volume": 140453.3, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 0.02525, "high": 0.02528, "low": 0.02512, "close": 0.02512, "volume": 27412.7, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 0.02505, "high": 0.02505, "low": 0.02473, "close": 0.02473, "volume": 7350.1, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 0.02498, "high": 0.025, "low": 0.02492, "close": 0.02492, "volume": 39554.9, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 0.02493, "high": 0.025, "low": 0.02493, "close": 0.025, "volume": 9143.4, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 0.02509, "high": 0.02511, "low": 0.02504, "close": 0.0251, "volume": 17482.9, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 0.02493, "high": 0.02513, "low": 0.02493, "close": 0.02513, "volume": 6575.7, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 0.02513, "high": 0.02513, "low": 0.02513, "close": 0.02513, "volume": 0.0, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 0.02519, "high": 0.02519, "low": 0.02519, "close": 0.02519, "volume": 212.8, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 0.02519, "high": 0.02526, "low": 0.02517, "close": 0.02523, "volume": 43977.5, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 0.02514, "high": 0.02514, "low": 0.02504, "close": 0.02504, "volume": 11757.5, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 0.02504, "high": 0.02508, "low": 0.02501, "close": 0.02503, "volume": 44270.4, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 0.02505, "high": 0.0252, "low": 0.02505, "close": 0.02515, "volume": 22380.5, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 0.02501, "high": 0.02509, "low": 0.02494, "close": 0.02504, "volume": 7234.2, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 0.02497, "high": 0.02519, "low": 0.0248, "close": 0.0251, "volume": 351003.2, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 0.02523, "high": 0.02523, "low": 0.02489, "close": 0.02492, "volume": 131596.5, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 0.02486, "high": 0.02522, "low": 0.02485, "close": 0.02522, "volume": 303919.5, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 0.02522, "high": 0.02546, "low": 0.0252, "close": 0.02537, "volume": 339131.9, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 0.02551, "high": 0.02564, "low": 0.0254, "close": 0.0254, "volume": 183223.0, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 0.02542, "high": 0.02543, "low": 0.0252, "close": 0.02543, "volume": 45730.9, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 0.02549, "high": 0.02582, "low": 0.02549, "close": 0.02566, "volume": 397165.8, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 0.02567, "high": 0.02622, "low": 0.02566, "close": 0.026, "volume": 226390.6, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 0.02606, "high": 0.02607, "low": 0.0256, "close": 0.02567, "volume": 50765.4, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 0.02568, "high": 0.02568, "low": 0.0255, "close": 0.02554, "volume": 372767.8, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 0.02555, "high": 0.02587, "low": 0.02555, "close": 0.02557, "volume": 148478.9, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 0.02557, "high": 0.02567, "low": 0.02502, "close": 0.02502, "volume": 237080.6, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 0.02526, "high": 0.02537, "low": 0.0252, "close": 0.02533, "volume": 240578.0, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 0.02522, "high": 0.02522, "low": 0.02492, "close": 0.02504, "volume": 43793.7, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 0.02504, "high": 0.02529, "low": 0.02497, "close": 0.02529, "volume": 59698.2, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 0.02518, "high": 0.02557, "low": 0.02518, "close": 0.02556, "volume": 4608.9, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 0.02562, "high": 0.02577, "low": 0.02562, "close": 0.02566, "volume": 25876.2, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 0.02564, "high": 0.02564, "low": 0.02486, "close": 0.02551, "volume": 861340.9, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 0.02551, "high": 0.02568, "low": 0.0255, "close": 0.02568, "volume": 25247.2, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 0.02577, "high": 0.02616, "low": 0.02577, "close": 0.02604, "volume": 60188.7, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 0.02589, "high": 0.02601, "low": 0.02578, "close": 0.0259, "volume": 63713.5, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 0.02592, "high": 0.02592, "low": 0.02577, "close": 0.02578, "volume": 106865.8, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 0.02576, "high": 0.02588, "low": 0.0255, "close": 0.0257, "volume": 55558.3, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 0.02591, "high": 0.02594, "low": 0.02545, "close": 0.02565, "volume": 46765.5, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 0.02556, "high": 0.02581, "low": 0.02555, "close": 0.02578, "volume": 142619.3, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 0.02568, "high": 0.02578, "low": 0.02546, "close": 0.02578, "volume": 36763.8, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 0.02571, "high": 0.02573, "low": 0.02515, "close": 0.02536, "volume": 163490.7, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 0.02536, "high": 0.02563, "low": 0.02528, "close": 0.02563, "volume": 105580.8, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 0.02563, "high": 0.0257, "low": 0.02557, "close": 0.02562, "volume": 38142.9, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 0.02576, "high": 0.02588, "low": 0.02538, "close": 0.02538, "volume": 199077.4, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 0.02521, "high": 0.02546, "low": 0.02511, "close": 0.02538, "volume": 19229.3, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 0.02568, "high": 0.02608, "low": 0.02564, "close": 0.02596, "volume": 727710.0, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 0.02608, "high": 0.02673, "low": 0.02608, "close": 0.02643, "volume": 250614.1, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 0.02639, "high": 0.0267, "low": 0.02627, "close": 0.02649, "volume": 481524.1, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 0.02631, "high": 0.02709, "low": 0.02619, "close": 0.02704, "volume": 393924.5, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 0.02704, "high": 0.03, "low": 0.02699, "close": 0.02782, "volume": 2077541.1, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 0.02777, "high": 0.02777, "low": 0.02722, "close": 0.02758, "volume": 108856.0, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 0.02761, "high": 0.02817, "low": 0.02761, "close": 0.02817, "volume": 167716.9, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 0.02819, "high": 0.02865, "low": 0.02804, "close": 0.02865, "volume": 335229.6, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 0.02861, "high": 0.02915, "low": 0.02861, "close": 0.02915, "volume": 176034.0, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 0.02914, "high": 0.02916, "low": 0.02846, "close": 0.02875, "volume": 475590.9, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 0.02875, "high": 0.02885, "low": 0.028, "close": 0.028, "volume": 511196.8, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 0.0283, "high": 0.02836, "low": 0.02767, "close": 0.02774, "volume": 82880.6, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 0.02778, "high": 0.0279, "low": 0.02764, "close": 0.0279, "volume": 76738.1, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 0.02786, "high": 0.02804, "low": 0.0275, "close": 0.02799, "volume": 72217.6, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 0.0281, "high": 0.02811, "low": 0.02769, "close": 0.02769, "volume": 159376.2, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 0.02799, "high": 0.02876, "low": 0.02799, "close": 0.0287, "volume": 269434.4, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 0.0287, "high": 0.0287, "low": 0.02833, "close": 0.02842, "volume": 145584.7, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 0.02834, "high": 0.02842, "low": 0.02753, "close": 0.02788, "volume": 3695248.2, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 0.02766, "high": 0.02766, "low": 0.02705, "close": 0.02722, "volume": 80239.0, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 0.02723, "high": 0.02737, "low": 0.02711, "close": 0.02737, "volume": 46279.3, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 0.02724, "high": 0.02751, "low": 0.02724, "close": 0.02749, "volume": 327689.5, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 0.02745, "high": 0.02745, "low": 0.02706, "close": 0.02706, "volume": 125567.5, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 0.02709, "high": 0.02739, "low": 0.0269, "close": 0.02706, "volume": 168817.7, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 0.02712, "high": 0.02712, "low": 0.02657, "close": 0.02696, "volume": 65806.7, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 0.02689, "high": 0.02738, "low": 0.02689, "close": 0.02733, "volume": 274528.5, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 0.02734, "high": 0.02744, "low": 0.02675, "close": 0.02675, "volume": 1306436.3, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 0.02682, "high": 0.02706, "low": 0.02671, "close": 0.02698, "volume": 197385.7, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 0.02705, "high": 0.02736, "low": 0.02705, "close": 0.0271, "volume": 166064.9, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 0.02675, "high": 0.02705, "low": 0.02664, "close": 0.02703, "volume": 145980.2, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 0.02704, "high": 0.02732, "low": 0.02704, "close": 0.02732, "volume": 4106.1, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 0.02736, "high": 0.02762, "low": 0.02736, "close": 0.02762, "volume": 108622.9, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 0.02767, "high": 0.02791, "low": 0.02767, "close": 0.02791, "volume": 9552.8, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 0.02794, "high": 0.02794, "low": 0.0277, "close": 0.0277, "volume": 51812.1, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 0.02782, "high": 0.028, "low": 0.02773, "close": 0.02781, "volume": 55411.8, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 0.02759, "high": 0.02765, "low": 0.02759, "close": 0.02765, "volume": 12874.6, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 0.02757, "high": 0.02758, "low": 0.02744, "close": 0.02744, "volume": 3690.2, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 0.02745, "high": 0.02745, "low": 0.02743, "close": 0.02743, "volume": 32032.6, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 0.02739, "high": 0.02769, "low": 0.02739, "close": 0.02751, "volume": 37424.3, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 0.02743, "high": 0.02743, "low": 0.02712, "close": 0.02717, "volume": 4174.9, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 0.02705, "high": 0.02705, "low": 0.02696, "close": 0.02697, "volume": 29514.6, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 0.02707, "high": 0.02708, "low": 0.02685, "close": 0.02685, "volume": 60487.0, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 0.02685, "high": 0.02685, "low": 0.02635, "close": 0.02635, "volume": 36328.7, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 0.02663, "high": 0.02683, "low": 0.02663, "close": 0.02681, "volume": 8701.5, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 0.02667, "high": 0.02695, "low": 0.02666, "close": 0.02692, "volume": 11947.8, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 0.02681, "high": 0.02681, "low": 0.02667, "close": 0.02669, "volume": 13005.0, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 0.02689, "high": 0.02703, "low": 0.02689, "close": 0.027, "volume": 9395.0, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 0.02725, "high": 0.02749, "low": 0.02725, "close": 0.02738, "volume": 44369.4, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 0.02733, "high": 0.02778, "low": 0.02729, "close": 0.02778, "volume": 18954.6, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 0.02759, "high": 0.02759, "low": 0.02729, "close": 0.02748, "volume": 49008.0, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 0.02749, "high": 0.0278, "low": 0.02745, "close": 0.02772, "volume": 71051.6, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 0.02769, "high": 0.02784, "low": 0.02767, "close": 0.02784, "volume": 14306.9, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 0.02769, "high": 0.02786, "low": 0.02765, "close": 0.02772, "volume": 82289.5, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 0.02773, "high": 0.02803, "low": 0.02773, "close": 0.02775, "volume": 1059990.1, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 0.02772, "high": 0.02776, "low": 0.02763, "close": 0.02763, "volume": 33095.7, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 0.02763, "high": 0.02805, "low": 0.02759, "close": 0.02791, "volume": 110456.4, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 0.02775, "high": 0.02811, "low": 0.02775, "close": 0.02778, "volume": 24337.2, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 0.02777, "high": 0.0278, "low": 0.02773, "close": 0.02773, "volume": 319150.8, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 0.02795, "high": 0.02795, "low": 0.02759, "close": 0.02785, "volume": 1674565.2, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 0.02817, "high": 0.02828, "low": 0.02809, "close": 0.02809, "volume": 7646.9, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 0.02822, "high": 0.02838, "low": 0.0282, "close": 0.02838, "volume": 29744.2, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 0.02853, "high": 0.02861, "low": 0.02831, "close": 0.02861, "volume": 57656.7, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 0.02853, "high": 0.02853, "low": 0.02837, "close": 0.0284, "volume": 32812.0, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 0.02844, "high": 0.02862, "low": 0.02842, "close": 0.02862, "volume": 29021.2, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 0.0284, "high": 0.02849, "low": 0.0284, "close": 0.02843, "volume": 73122.3, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 0.02853, "high": 0.02858, "low": 0.02851, "close": 0.02858, "volume": 65931.5, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 0.02865, "high": 0.02865, "low": 0.02842, "close": 0.02851, "volume": 45296.7, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 0.02859, "high": 0.02896, "low": 0.02859, "close": 0.02896, "volume": 19433.9, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 0.02903, "high": 0.02931, "low": 0.02898, "close": 0.02931, "volume": 256576.3, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 0.02899, "high": 0.02938, "low": 0.02899, "close": 0.0291, "volume": 149009.3, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 0.02902, "high": 0.02913, "low": 0.02879, "close": 0.02913, "volume": 69760.6, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 0.02914, "high": 0.02924, "low": 0.02908, "close": 0.0291, "volume": 15024.5, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 0.02889, "high": 0.02898, "low": 0.02871, "close": 0.02896, "volume": 11605.2, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 0.02854, "high": 0.0289, "low": 0.0285, "close": 0.02889, "volume": 90302.4, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 0.02881, "high": 0.02883, "low": 0.02797, "close": 0.02824, "volume": 106168.5, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 0.0283, "high": 0.02843, "low": 0.02824, "close": 0.02835, "volume": 53558.4, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 0.02789, "high": 0.02819, "low": 0.02789, "close": 0.02819, "volume": 427824.6, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 0.02834, "high": 0.02848, "low": 0.02796, "close": 0.02811, "volume": 210329.6, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 0.02854, "high": 0.02866, "low": 0.02844, "close": 0.02849, "volume": 83193.4, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 0.02871, "high": 0.02872, "low": 0.02858, "close": 0.02858, "volume": 218500.2, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 0.02865, "high": 0.02886, "low": 0.02865, "close": 0.02886, "volume": 39366.5, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 0.02876, "high": 0.02876, "low": 0.02859, "close": 0.02861, "volume": 59769.1, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 0.0289, "high": 0.0291, "low": 0.0289, "close": 0.02899, "volume": 36171.7, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 0.02919, "high": 0.0292, "low": 0.02899, "close": 0.02904, "volume": 82102.1, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 0.029, "high": 0.02912, "low": 0.029, "close": 0.02909, "volume": 15110.2, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 0.02875, "high": 0.02878, "low": 0.02869, "close": 0.02869, "volume": 8693.1, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 0.02871, "high": 0.02884, "low": 0.02857, "close": 0.02884, "volume": 19892.0, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 0.02904, "high": 0.02904, "low": 0.02896, "close": 0.02896, "volume": 5437.0, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 0.02898, "high": 0.02903, "low": 0.02878, "close": 0.029, "volume": 7501.9, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 0.02899, "high": 0.029, "low": 0.0288, "close": 0.02893, "volume": 73898.0, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 0.02924, "high": 0.02946, "low": 0.02899, "close": 0.02946, "volume": 131010.8, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 0.02944, "high": 0.0295, "low": 0.02884, "close": 0.02884, "volume": 205073.7, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 0.0289, "high": 0.02895, "low": 0.0284, "close": 0.02852, "volume": 303439.8, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 0.02846, "high": 0.02863, "low": 0.02846, "close": 0.02849, "volume": 27377.1, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 0.0286, "high": 0.02867, "low": 0.02821, "close": 0.02827, "volume": 82808.4, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 0.02825, "high": 0.02882, "low": 0.02797, "close": 0.02797, "volume": 96791.0, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 0.02795, "high": 0.02825, "low": 0.02795, "close": 0.02799, "volume": 66932.9, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 0.028, "high": 0.02821, "low": 0.02795, "close": 0.02799, "volume": 97283.0, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 0.02829, "high": 0.02849, "low": 0.02829, "close": 0.02831, "volume": 41288.2, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 0.02839, "high": 0.02847, "low": 0.02833, "close": 0.02847, "volume": 12348.0, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 0.0284, "high": 0.0284, "low": 0.028, "close": 0.028, "volume": 53460.8, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 0.02792, "high": 0.02833, "low": 0.02741, "close": 0.02833, "volume": 444566.2, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 0.0283, "high": 0.02841, "low": 0.02814, "close": 0.02814, "volume": 62156.2, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 0.02779, "high": 0.02788, "low": 0.02746, "close": 0.02759, "volume": 55150.3, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 0.0275, "high": 0.02759, "low": 0.02698, "close": 0.02698, "volume": 138552.8, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 0.02718, "high": 0.02732, "low": 0.02715, "close": 0.02729, "volume": 19139.7, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 0.02725, "high": 0.02744, "low": 0.02725, "close": 0.02744, "volume": 675.4, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 0.02748, "high": 0.02767, "low": 0.02748, "close": 0.02755, "volume": 15065.8, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 1638.9, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 0.02693, "high": 0.02727, "low": 0.02689, "close": 0.02727, "volume": 30857.6, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 0.02754, "high": 0.02774, "low": 0.02747, "close": 0.02765, "volume": 86975.6, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 0.02773, "high": 0.02778, "low": 0.02765, "close": 0.02774, "volume": 8166.5, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 0.02761, "high": 0.02764, "low": 0.02716, "close": 0.02716, "volume": 259461.7, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 0.02712, "high": 0.02735, "low": 0.02694, "close": 0.02735, "volume": 57583.9, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 0.02767, "high": 0.02785, "low": 0.02749, "close": 0.02762, "volume": 175526.5, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 0.02759, "high": 0.02778, "low": 0.02759, "close": 0.02767, "volume": 27490.4, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 0.02771, "high": 0.02771, "low": 0.02752, "close": 0.0276, "volume": 198943.6, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 0.02768, "high": 0.02782, "low": 0.02767, "close": 0.02782, "volume": 163805.9, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 0.02782, "high": 0.02783, "low": 0.02723, "close": 0.02725, "volume": 152312.3, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 0.0273, "high": 0.02764, "low": 0.02728, "close": 0.02763, "volume": 41021.9, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 0.02762, "high": 0.02776, "low": 0.02754, "close": 0.02775, "volume": 59707.1, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 0.02786, "high": 0.02786, "low": 0.02778, "close": 0.02778, "volume": 17489.6, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 0.0278, "high": 0.02811, "low": 0.0278, "close": 0.0281, "volume": 57856.2, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 0.02812, "high": 0.02812, "low": 0.02761, "close": 0.02761, "volume": 242673.0, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 0.02753, "high": 0.02771, "low": 0.02747, "close": 0.02765, "volume": 92322.2, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 0.02765, "high": 0.02769, "low": 0.02751, "close": 0.02751, "volume": 22791.6, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 0.02757, "high": 0.02763, "low": 0.02752, "close": 0.02762, "volume": 12140.9, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 0.02765, "high": 0.02782, "low": 0.02762, "close": 0.02782, "volume": 70793.9, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 0.02789, "high": 0.02789, "low": 0.02782, "close": 0.02782, "volume": 195580.2, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 0.02744, "high": 0.02746, "low": 0.02738, "close": 0.02746, "volume": 21612.0, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 5717.8, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 0.0274, "high": 0.02743, "low": 0.02727, "close": 0.02735, "volume": 29565.8, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 0.0275, "high": 0.02751, "low": 0.02705, "close": 0.02708, "volume": 60092.9, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 0.02698, "high": 0.02701, "low": 0.02678, "close": 0.02694, "volume": 46919.6, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 0.02687, "high": 0.02699, "low": 0.02687, "close": 0.02699, "volume": 9551.6, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 0.02695, "high": 0.02695, "low": 0.0263, "close": 0.0263, "volume": 85989.1, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 0.0264, "high": 0.02648, "low": 0.02558, "close": 0.02584, "volume": 56489.9, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 0.02595, "high": 0.02606, "low": 0.02595, "close": 0.02598, "volume": 5972.0, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 0.02596, "high": 0.02617, "low": 0.02595, "close": 0.02616, "volume": 19723.7, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 0.02575, "high": 0.02584, "low": 0.0255, "close": 0.0255, "volume": 458615.2, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 0.0255, "high": 0.0255, "low": 0.02515, "close": 0.02547, "volume": 2065269.0, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 0.02551, "high": 0.02559, "low": 0.0254, "close": 0.02551, "volume": 74990.4, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 0.0256, "high": 0.0256, "low": 0.02547, "close": 0.02551, "volume": 43776.3, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 0.02549, "high": 0.0255, "low": 0.02473, "close": 0.025, "volume": 2035706.7, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 0.02522, "high": 0.0254, "low": 0.02457, "close": 0.02534, "volume": 2074037.2, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 0.02526, "high": 0.02533, "low": 0.02523, "close": 0.0253, "volume": 16936.8, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 0.02544, "high": 0.02552, "low": 0.02534, "close": 0.02536, "volume": 123557.4, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 0.02529, "high": 0.0256, "low": 0.02528, "close": 0.0256, "volume": 120222.1, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 0.02541, "high": 0.02545, "low": 0.02541, "close": 0.02545, "volume": 448.2, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 0.02555, "high": 0.02559, "low": 0.02542, "close": 0.02548, "volume": 34217.6, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 0.02545, "high": 0.02566, "low": 0.02545, "close": 0.02547, "volume": 111666.6, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 0.02538, "high": 0.02542, "low": 0.02506, "close": 0.02506, "volume": 3067.5, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 0.02491, "high": 0.02494, "low": 0.02435, "close": 0.02435, "volume": 149720.8, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 0.02453, "high": 0.02453, "low": 0.02378, "close": 0.02408, "volume": 73232.6, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 0.02386, "high": 0.02423, "low": 0.02367, "close": 0.02423, "volume": 45118.2, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 0.02433, "high": 0.02461, "low": 0.02433, "close": 0.02461, "volume": 7326.5, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 0.02462, "high": 0.02462, "low": 0.02438, "close": 0.02438, "volume": 30201.7, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 0.02445, "high": 0.02445, "low": 0.0242, "close": 0.02425, "volume": 242784.5, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 0.02467, "high": 0.02514, "low": 0.02467, "close": 0.02514, "volume": 83784.9, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 0.02515, "high": 0.0253, "low": 0.0251, "close": 0.02517, "volume": 75102.8, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 0.02516, "high": 0.02535, "low": 0.02514, "close": 0.02529, "volume": 105503.8, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 0.02496, "high": 0.02575, "low": 0.02487, "close": 0.02575, "volume": 26204.1, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 0.02577, "high": 0.02588, "low": 0.02544, "close": 0.02544, "volume": 25488.9, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 0.02553, "high": 0.02556, "low": 0.02497, "close": 0.02501, "volume": 125245.0, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 0.02518, "high": 0.02519, "low": 0.02518, "close": 0.02518, "volume": 8728.7, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 0.0255, "high": 0.0255, "low": 0.02531, "close": 0.02531, "volume": 2066.7, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 0.02539, "high": 0.02553, "low": 0.02537, "close": 0.02538, "volume": 13179.6, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 0.02527, "high": 0.02553, "low": 0.02526, "close": 0.02553, "volume": 310771.9, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 0.0254, "high": 0.0254, "low": 0.02503, "close": 0.02503, "volume": 7509.1, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 0.02499, "high": 0.02507, "low": 0.02486, "close": 0.02507, "volume": 79068.0, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 0.02488, "high": 0.02488, "low": 0.02471, "close": 0.02476, "volume": 100347.3, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 0.02468, "high": 0.02469, "low": 0.02443, "close": 0.02443, "volume": 21024.7, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 0.02454, "high": 0.02488, "low": 0.02454, "close": 0.02488, "volume": 29097.7, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 0.0248, "high": 0.02488, "low": 0.0243, "close": 0.0243, "volume": 25392.2, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 0.02449, "high": 0.02449, "low": 0.02401, "close": 0.02427, "volume": 207433.9, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 0.02415, "high": 0.02466, "low": 0.02413, "close": 0.02466, "volume": 61797.9, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 0.02466, "high": 0.02475, "low": 0.02465, "close": 0.02466, "volume": 4767.1, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 0.02432, "high": 0.02471, "low": 0.02427, "close": 0.02471, "volume": 46751.9, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 0.0, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 0.02463, "high": 0.02495, "low": 0.02459, "close": 0.02476, "volume": 110339.9, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 0.02484, "high": 0.02529, "low": 0.02483, "close": 0.02529, "volume": 146879.1, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 0.02531, "high": 0.02543, "low": 0.02516, "close": 0.02542, "volume": 583759.7, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 0.02547, "high": 0.02555, "low": 0.02543, "close": 0.02547, "volume": 95669.1, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 0.02563, "high": 0.02568, "low": 0.02537, "close": 0.02552, "volume": 47662.9, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 0.02548, "high": 0.02548, "low": 0.02527, "close": 0.02542, "volume": 26042.4, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 0.02511, "high": 0.02525, "low": 0.02473, "close": 0.02473, "volume": 111278.3, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 0.0248, "high": 0.02485, "low": 0.02464, "close": 0.02464, "volume": 51811.2, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 0.02498, "high": 0.02498, "low": 0.02488, "close": 0.0249, "volume": 20499.2, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 0.0252, "high": 0.0252, "low": 0.02501, "close": 0.02503, "volume": 10220.2, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 0.02505, "high": 0.02505, "low": 0.02492, "close": 0.02497, "volume": 15577.0, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 0.02503, "high": 0.02519, "low": 0.025, "close": 0.02506, "volume": 32350.8, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 0.02511, "high": 0.02561, "low": 0.02511, "close": 0.02561, "volume": 11317.0, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 0.02558, "high": 0.02572, "low": 0.0255, "close": 0.02569, "volume": 52154.2, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 0.02569, "high": 0.02569, "low": 0.02565, "close": 0.02565, "volume": 7590.4, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 0.02569, "high": 0.02576, "low": 0.0256, "close": 0.02576, "volume": 111553.8, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 0.0256, "high": 0.02565, "low": 0.0256, "close": 0.02565, "volume": 11789.8, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 0.02565, "high": 0.02565, "low": 0.02565, "close": 0.02565, "volume": 0.0, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 0.0256, "high": 0.0258, "low": 0.0256, "close": 0.0258, "volume": 16621.0, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 0.02581, "high": 0.02581, "low": 0.02581, "close": 0.02581, "volume": 2000.0, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 0.02581, "high": 0.02592, "low": 0.02581, "close": 0.02589, "volume": 36315.0, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 0.02585, "high": 0.0259, "low": 0.02581, "close": 0.0259, "volume": 19133.7, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 0.02577, "high": 0.02577, "low": 0.02575, "close": 0.02575, "volume": 57939.4, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 0.02566, "high": 0.02566, "low": 0.02566, "close": 0.02566, "volume": 475.4, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 0.02566, "high": 0.02566, "low": 0.02566, "close": 0.02566, "volume": 0.0, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 0.02571, "high": 0.02571, "low": 0.02564, "close": 0.02568, "volume": 44266.0, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 0.02569, "high": 0.02572, "low": 0.02569, "close": 0.02572, "volume": 2892.9, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 0.02572, "high": 0.02578, "low": 0.02572, "close": 0.02577, "volume": 44968.2, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 0.02567, "high": 0.0258, "low": 0.02567, "close": 0.0258, "volume": 26280.5, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 0.02586, "high": 0.02589, "low": 0.0258, "close": 0.02588, "volume": 114872.0, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 0.02587, "high": 0.02598, "low": 0.02582, "close": 0.02582, "volume": 25604.6, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 0.02589, "high": 0.02589, "low": 0.02577, "close": 0.02577, "volume": 9722.2, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 0.02582, "high": 0.02592, "low": 0.02582, "close": 0.02592, "volume": 88312.4, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 0.02589, "high": 0.0259, "low": 0.02584, "close": 0.02584, "volume": 20300.7, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 0.02574, "high": 0.02606, "low": 0.02574, "close": 0.02606, "volume": 28065.6, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 0.02606, "high": 0.02622, "low": 0.02605, "close": 0.02622, "volume": 50464.3, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 0.02606, "high": 0.02608, "low": 0.02594, "close": 0.026, "volume": 269529.3, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 0.026, "high": 0.026, "low": 0.02593, "close": 0.02593, "volume": 34144.1, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 0.02615, "high": 0.02615, "low": 0.02612, "close": 0.02612, "volume": 15401.3, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 0.02597, "high": 0.02597, "low": 0.02578, "close": 0.0258, "volume": 83958.6, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 0.02582, "high": 0.02583, "low": 0.02576, "close": 0.02576, "volume": 38793.1, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 0.02597, "high": 0.02598, "low": 0.02589, "close": 0.02589, "volume": 74292.5, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 0.02586, "high": 0.02613, "low": 0.02586, "close": 0.02613, "volume": 53396.9, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 0.02609, "high": 0.02609, "low": 0.02597, "close": 0.02597, "volume": 9987.1, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 0.02591, "high": 0.02602, "low": 0.02591, "close": 0.02602, "volume": 41633.0, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 0.02601, "high": 0.02627, "low": 0.02593, "close": 0.02615, "volume": 171062.5, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 0.02612, "high": 0.02612, "low": 0.02612, "close": 0.02612, "volume": 43120.6, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 0.02612, "high": 0.02612, "low": 0.02612, "close": 0.02612, "volume": 0.0, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 0.02603, "high": 0.02603, "low": 0.02603, "close": 0.02603, "volume": 2449.1, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 0.0258, "high": 0.02584, "low": 0.02558, "close": 0.02558, "volume": 23432.9, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 0.02565, "high": 0.02578, "low": 0.02565, "close": 0.02578, "volume": 532.8, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 0.02598, "high": 0.02598, "low": 0.02578, "close": 0.02578, "volume": 60538.5, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 0.02578, "high": 0.02587, "low": 0.02569, "close": 0.02582, "volume": 367065.6, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 7751.3, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 0.02581, "high": 0.02581, "low": 0.02577, "close": 0.02577, "volume": 210399.4, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 0.02565, "high": 0.02565, "low": 0.02559, "close": 0.02559, "volume": 38318.6, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 0.02608, "high": 0.02621, "low": 0.02603, "close": 0.02621, "volume": 39714.8, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 0.02595, "high": 0.02601, "low": 0.02587, "close": 0.026, "volume": 59389.4, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 0.02614, "high": 0.02621, "low": 0.02614, "close": 0.02621, "volume": 389.8, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 0.02612, "high": 0.02612, "low": 0.02599, "close": 0.02601, "volume": 57778.3, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 0.02602, "high": 0.02609, "low": 0.02601, "close": 0.02604, "volume": 25263.0, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 0.02603, "high": 0.02613, "low": 0.02587, "close": 0.02613, "volume": 45326.5, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 0.02628, "high": 0.02643, "low": 0.02628, "close": 0.02641, "volume": 39805.5, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 0.02636, "high": 0.02636, "low": 0.02613, "close": 0.02625, "volume": 22936.8, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 0.02633, "high": 0.0265, "low": 0.0263, "close": 0.0263, "volume": 343026.3, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 0.02602, "high": 0.02602, "low": 0.02594, "close": 0.02594, "volume": 340297.7, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 0.02597, "high": 0.02649, "low": 0.02597, "close": 0.02637, "volume": 154253.4, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 0.02637, "high": 0.02637, "low": 0.02634, "close": 0.02635, "volume": 3533.5, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 0.02632, "high": 0.02645, "low": 0.02625, "close": 0.02645, "volume": 70380.7, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 0.02648, "high": 0.02667, "low": 0.02647, "close": 0.02663, "volume": 8000.4, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 0.02667, "high": 0.02667, "low": 0.02651, "close": 0.02653, "volume": 26360.2, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 0.02623, "high": 0.0263, "low": 0.02623, "close": 0.0263, "volume": 1441.8, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 0.02632, "high": 0.02632, "low": 0.02632, "close": 0.02632, "volume": 151.9, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 0.02639, "high": 0.02639, "low": 0.02638, "close": 0.02638, "volume": 15053.6, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 0.0264, "high": 0.0264, "low": 0.02625, "close": 0.02625, "volume": 2425.0, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 0.02622, "high": 0.02622, "low": 0.02612, "close": 0.02612, "volume": 11631.2, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 0.02616, "high": 0.02616, "low": 0.0261, "close": 0.0261, "volume": 3743.4, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 0.02606, "high": 0.02606, "low": 0.02558, "close": 0.02578, "volume": 57404.5, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 0.02559, "high": 0.02559, "low": 0.0252, "close": 0.02525, "volume": 394754.0, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 0.0253, "high": 0.02538, "low": 0.02511, "close": 0.02511, "volume": 73981.3, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 0.02506, "high": 0.02537, "low": 0.02506, "close": 0.02537, "volume": 10933.2, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 0.02515, "high": 0.02515, "low": 0.02507, "close": 0.02507, "volume": 17811.0, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 0.02492, "high": 0.02503, "low": 0.02491, "close": 0.02493, "volume": 18699.3, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 0.02495, "high": 0.02506, "low": 0.02481, "close": 0.02481, "volume": 61383.8, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 0.02496, "high": 0.02496, "low": 0.02473, "close": 0.02485, "volume": 6790.6, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 0.02485, "high": 0.02503, "low": 0.02464, "close": 0.02488, "volume": 107715.8, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 0.02479, "high": 0.02479, "low": 0.02456, "close": 0.02466, "volume": 9880.9, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 0.02468, "high": 0.02479, "low": 0.02463, "close": 0.02467, "volume": 161464.6, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 0.02478, "high": 0.02488, "low": 0.02443, "close": 0.02469, "volume": 144072.2, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 0.02467, "high": 0.02474, "low": 0.0245, "close": 0.0245, "volume": 167208.0, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 0.02447, "high": 0.0245, "low": 0.02433, "close": 0.02438, "volume": 114669.7, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 0.02437, "high": 0.02471, "low": 0.02437, "close": 0.0247, "volume": 13135.2, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 0.02474, "high": 0.02478, "low": 0.02474, "close": 0.02474, "volume": 80148.4, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 0.02475, "high": 0.02499, "low": 0.02475, "close": 0.02499, "volume": 7636.8, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 0.02511, "high": 0.02529, "low": 0.02511, "close": 0.02529, "volume": 6407.4, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 0.02534, "high": 0.02558, "low": 0.02534, "close": 0.02558, "volume": 12397.8, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 0.02549, "high": 0.0255, "low": 0.02537, "close": 0.02537, "volume": 9620.3, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 0.02533, "high": 0.02533, "low": 0.0253, "close": 0.0253, "volume": 8794.2, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 0.02505, "high": 0.02505, "low": 0.02505, "close": 0.02505, "volume": 1104.1, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 0.02516, "high": 0.02532, "low": 0.02516, "close": 0.02532, "volume": 1991.6, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 0.02538, "high": 0.02538, "low": 0.02538, "close": 0.02538, "volume": 7848.1, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 0.02539, "high": 0.02549, "low": 0.02534, "close": 0.02534, "volume": 14212.8, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 0.02504, "high": 0.02504, "low": 0.02468, "close": 0.02468, "volume": 945898.0, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 0.0247, "high": 0.02489, "low": 0.0247, "close": 0.02489, "volume": 10667.0, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 0.02473, "high": 0.02473, "low": 0.02443, "close": 0.0247, "volume": 38892.0, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 0.02478, "high": 0.02507, "low": 0.02478, "close": 0.02489, "volume": 810095.7, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 0.02492, "high": 0.02499, "low": 0.02492, "close": 0.02496, "volume": 25897.8, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 0.0249, "high": 0.02506, "low": 0.02473, "close": 0.02477, "volume": 30978.2, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 0.02469, "high": 0.02481, "low": 0.02451, "close": 0.02454, "volume": 193951.7, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 0.0247, "high": 0.02529, "low": 0.02456, "close": 0.02529, "volume": 79075.9, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 0.02524, "high": 0.02524, "low": 0.02509, "close": 0.02514, "volume": 101008.7, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 0.02513, "high": 0.02525, "low": 0.02513, "close": 0.02525, "volume": 95323.1, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 0.02515, "high": 0.02515, "low": 0.02512, "close": 0.02512, "volume": 12924.4, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 0.0248, "high": 0.02538, "low": 0.0248, "close": 0.02538, "volume": 27239.4, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 0.02515, "high": 0.02533, "low": 0.02515, "close": 0.02533, "volume": 13497.4, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 0.02515, "high": 0.02535, "low": 0.02512, "close": 0.02534, "volume": 30871.0, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 0.02525, "high": 0.02525, "low": 0.0249, "close": 0.0249, "volume": 11172.2, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 0.02503, "high": 0.02503, "low": 0.02481, "close": 0.02481, "volume": 250.1, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 0.02499, "high": 0.025, "low": 0.02489, "close": 0.02492, "volume": 47327.9, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 0.025, "high": 0.025, "low": 0.02489, "close": 0.02489, "volume": 7641.6, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 0.02473, "high": 0.02473, "low": 0.02468, "close": 0.02468, "volume": 2120.5, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 0.02475, "high": 0.02475, "low": 0.02466, "close": 0.02467, "volume": 26251.2, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 0.02447, "high": 0.0246, "low": 0.02389, "close": 0.02402, "volume": 701099.6, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 0.02413, "high": 0.0243, "low": 0.02398, "close": 0.02424, "volume": 631023.2, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 0.02423, "high": 0.02427, "low": 0.02412, "close": 0.02427, "volume": 55014.5, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 0.02418, "high": 0.02468, "low": 0.02418, "close": 0.02468, "volume": 30449.4, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 0.02463, "high": 0.02463, "low": 0.02443, "close": 0.0246, "volume": 17709.6, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 0.02451, "high": 0.02461, "low": 0.02451, "close": 0.0246, "volume": 128766.9, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 0.02467, "high": 0.02471, "low": 0.02465, "close": 0.02465, "volume": 415142.5, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 0.02479, "high": 0.02479, "low": 0.02406, "close": 0.02406, "volume": 5112.2, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 0.02398, "high": 0.02446, "low": 0.02333, "close": 0.02442, "volume": 259762.1, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 0.02442, "high": 0.02461, "low": 0.02441, "close": 0.02448, "volume": 296619.3, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 0.02448, "high": 0.02448, "low": 0.02421, "close": 0.02421, "volume": 197887.0, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 0.0, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 0.02429, "high": 0.02449, "low": 0.02429, "close": 0.02449, "volume": 8670.3, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 0.0244, "high": 0.02475, "low": 0.0244, "close": 0.02475, "volume": 68662.1, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 0.02473, "high": 0.02481, "low": 0.02468, "close": 0.02475, "volume": 21678.7, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 0.02477, "high": 0.0249, "low": 0.02477, "close": 0.0249, "volume": 6065.1, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 0.02491, "high": 0.02496, "low": 0.02476, "close": 0.02484, "volume": 13110.4, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 0.02486, "high": 0.02486, "low": 0.02485, "close": 0.02485, "volume": 408.2, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 0.02493, "high": 0.02493, "low": 0.02481, "close": 0.02484, "volume": 9611.2, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 0.02474, "high": 0.02476, "low": 0.0247, "close": 0.02476, "volume": 312389.2, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 0.02467, "high": 0.02473, "low": 0.02455, "close": 0.02468, "volume": 390036.9, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 2418.0, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 0.02466, "high": 0.02467, "low": 0.02462, "close": 0.02462, "volume": 28766.6, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 0.02466, "high": 0.02466, "low": 0.02464, "close": 0.02464, "volume": 2424.0, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 0.02455, "high": 0.02455, "low": 0.02432, "close": 0.02432, "volume": 284039.2, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 0.02431, "high": 0.02432, "low": 0.02411, "close": 0.02411, "volume": 44940.0, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 0.02406, "high": 0.02407, "low": 0.0237, "close": 0.02371, "volume": 82125.4, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 0.02388, "high": 0.02388, "low": 0.02354, "close": 0.02356, "volume": 448889.6, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 0.02355, "high": 0.02384, "low": 0.02355, "close": 0.0238, "volume": 234108.0, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 0.02388, "high": 0.02415, "low": 0.02378, "close": 0.02415, "volume": 153833.7, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 0.02396, "high": 0.02396, "low": 0.02375, "close": 0.02375, "volume": 228283.0, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 0.02361, "high": 0.0237, "low": 0.02357, "close": 0.02367, "volume": 64526.4, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 0.02369, "high": 0.02369, "low": 0.02351, "close": 0.02352, "volume": 70190.9, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 0.02346, "high": 0.02352, "low": 0.02342, "close": 0.02342, "volume": 53455.1, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 0.02344, "high": 0.02344, "low": 0.02312, "close": 0.02312, "volume": 459581.9, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 0.02328, "high": 0.02328, "low": 0.02313, "close": 0.02313, "volume": 24563.4, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 0.02332, "high": 0.02333, "low": 0.02307, "close": 0.02307, "volume": 72652.6, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 0.02309, "high": 0.0248, "low": 0.02247, "close": 0.02338, "volume": 776257.2, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 0.02294, "high": 0.02297, "low": 0.02269, "close": 0.02282, "volume": 227427.3, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 0.0229, "high": 0.0232, "low": 0.02287, "close": 0.02311, "volume": 217693.1, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 0.0231, "high": 0.02323, "low": 0.02306, "close": 0.02307, "volume": 238711.4, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 0.02307, "high": 0.02307, "low": 0.02295, "close": 0.02299, "volume": 105620.1, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 0.02299, "high": 0.02306, "low": 0.02278, "close": 0.02278, "volume": 6420.1, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 0.02278, "high": 0.02307, "low": 0.02259, "close": 0.02259, "volume": 396575.1, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 3930.4, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 0.02259, "high": 0.02259, "low": 0.02222, "close": 0.02257, "volume": 466825.2, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 0.02267, "high": 0.02268, "low": 0.02255, "close": 0.02261, "volume": 284283.9, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 0.02257, "high": 0.0228, "low": 0.02257, "close": 0.0228, "volume": 288962.0, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 0.02277, "high": 0.0232, "low": 0.02276, "close": 0.02304, "volume": 721203.1, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 0.02305, "high": 0.02331, "low": 0.02305, "close": 0.02321, "volume": 85024.0, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 0.02332, "high": 0.02338, "low": 0.02286, "close": 0.02286, "volume": 7964.4, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 0.02295, "high": 0.02346, "low": 0.02268, "close": 0.02342, "volume": 27618.8, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 0.0234, "high": 0.0234, "low": 0.02315, "close": 0.0233, "volume": 131485.2, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 0.02289, "high": 0.02305, "low": 0.0228, "close": 0.0228, "volume": 54082.3, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 0.02287, "high": 0.02302, "low": 0.02276, "close": 0.02276, "volume": 61805.0, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 0.02288, "high": 0.02304, "low": 0.02288, "close": 0.02304, "volume": 32868.5, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 0.02276, "high": 0.02291, "low": 0.02262, "close": 0.02291, "volume": 109226.2, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 0.0229, "high": 0.02301, "low": 0.0229, "close": 0.02298, "volume": 6558.0, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 0.02256, "high": 0.02265, "low": 0.02217, "close": 0.02244, "volume": 105397.4, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 0.02243, "high": 0.0227, "low": 0.02243, "close": 0.0227, "volume": 92421.3, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 0.0227, "high": 0.02278, "low": 0.02264, "close": 0.02278, "volume": 563243.1, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 0.02283, "high": 0.02284, "low": 0.02267, "close": 0.02279, "volume": 46063.4, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 0.02285, "high": 0.02285, "low": 0.02275, "close": 0.02275, "volume": 2200.0, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 0.02291, "high": 0.02294, "low": 0.02283, "close": 0.0229, "volume": 15457.3, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 0.02302, "high": 0.02311, "low": 0.02302, "close": 0.02311, "volume": 3496.6, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 86.5, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 0.02295, "high": 0.02295, "low": 0.02251, "close": 0.02252, "volume": 241329.2, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 0.02231, "high": 0.02282, "low": 0.02231, "close": 0.02282, "volume": 1405.0, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 0.02255, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 17711.2, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 0.02256, "high": 0.02262, "low": 0.02254, "close": 0.02254, "volume": 84625.7, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 0.02247, "high": 0.02248, "low": 0.02242, "close": 0.02242, "volume": 2707.2, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 0.0, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 500.0, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 0.02242, "high": 0.02242, "low": 0.02216, "close": 0.0223, "volume": 409920.8, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 0.02233, "high": 0.02245, "low": 0.02216, "close": 0.02216, "volume": 49941.4, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 0.02217, "high": 0.02219, "low": 0.022, "close": 0.02219, "volume": 32754.4, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 0.02222, "high": 0.02231, "low": 0.02216, "close": 0.02216, "volume": 78901.6, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 0.02193, "high": 0.02202, "low": 0.02174, "close": 0.02177, "volume": 198741.2, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 0.02187, "high": 0.02242, "low": 0.02187, "close": 0.02206, "volume": 228213.7, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 7988.9, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 1352.1, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 0.02223, "high": 0.02224, "low": 0.02223, "close": 0.02224, "volume": 6000.0, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 0.02242, "high": 0.02242, "low": 0.02216, "close": 0.02218, "volume": 62834.0, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 0.02218, "high": 0.02218, "low": 0.02208, "close": 0.02208, "volume": 6586.3, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 12215.4, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 0.02238, "high": 0.02247, "low": 0.02238, "close": 0.02246, "volume": 17748.3, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 0.02246, "high": 0.02246, "low": 0.02242, "close": 0.02244, "volume": 20343.9, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 0.0223, "high": 0.02234, "low": 0.0223, "close": 0.02234, "volume": 1946.2, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 0.02244, "high": 0.0225, "low": 0.02244, "close": 0.0225, "volume": 308.0, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 0.02249, "high": 0.02257, "low": 0.02249, "close": 0.02253, "volume": 23009.0, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 0.0226, "high": 0.0227, "low": 0.02258, "close": 0.0227, "volume": 30653.4, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 0.02268, "high": 0.02272, "low": 0.02268, "close": 0.02272, "volume": 8640.9, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 0.02278, "high": 0.02281, "low": 0.02278, "close": 0.02281, "volume": 385.4, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 0.02292, "high": 0.0231, "low": 0.02292, "close": 0.0231, "volume": 5047.9, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 0.02307, "high": 0.02314, "low": 0.02306, "close": 0.02314, "volume": 14244.0, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 0.0231, "high": 0.02322, "low": 0.0231, "close": 0.02312, "volume": 293010.4, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 0.02314, "high": 0.02315, "low": 0.02304, "close": 0.02307, "volume": 11474.8, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 2368.7, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 0.02311, "high": 0.02327, "low": 0.02311, "close": 0.02327, "volume": 10044.8, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 0.0232, "high": 0.02325, "low": 0.02312, "close": 0.02312, "volume": 23716.7, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 0.02303, "high": 0.02311, "low": 0.02302, "close": 0.0231, "volume": 35631.9, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 1514.9, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 0.02306, "high": 0.02311, "low": 0.02303, "close": 0.02308, "volume": 30661.6, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 0.02313, "high": 0.02318, "low": 0.02311, "close": 0.02314, "volume": 26197.8, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 0.02311, "high": 0.02311, "low": 0.02309, "close": 0.02309, "volume": 3036.9, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 0.02314, "high": 0.02314, "low": 0.02305, "close": 0.02307, "volume": 8933.5, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 0.02302, "high": 0.02336, "low": 0.02299, "close": 0.02332, "volume": 28299.2, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 0.0233, "high": 0.0233, "low": 0.0232, "close": 0.0232, "volume": 17366.2, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 1075.4, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 0.0232, "high": 0.0232, "low": 0.02314, "close": 0.02314, "volume": 5373.0, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 7765.4, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 86.7, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 0.0, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 0.0231, "high": 0.02315, "low": 0.02309, "close": 0.02315, "volume": 6007.7, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 8340.8, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 0.02302, "high": 0.02309, "low": 0.02302, "close": 0.02304, "volume": 49500.8, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 0.02296, "high": 0.02296, "low": 0.0229, "close": 0.0229, "volume": 75144.5, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 115657.9, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 0.02309, "high": 0.0234, "low": 0.02291, "close": 0.02322, "volume": 86726.3, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 0.02338, "high": 0.02349, "low": 0.02316, "close": 0.02316, "volume": 10041.8, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 0.02329, "high": 0.02331, "low": 0.02317, "close": 0.02323, "volume": 80880.1, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 0.0233, "high": 0.02355, "low": 0.0233, "close": 0.02354, "volume": 36745.0, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 0.02358, "high": 0.02369, "low": 0.02354, "close": 0.02354, "volume": 120905.5, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 0.02352, "high": 0.02352, "low": 0.02345, "close": 0.02345, "volume": 28160.0, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 0.02334, "high": 0.02334, "low": 0.0233, "close": 0.0233, "volume": 3296.9, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 0.02353, "high": 0.02354, "low": 0.02352, "close": 0.02352, "volume": 63829.8, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 0.02353, "high": 0.0237, "low": 0.02353, "close": 0.02368, "volume": 75124.8, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 0.02374, "high": 0.02386, "low": 0.0237, "close": 0.02379, "volume": 468370.2, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 0.02382, "high": 0.02382, "low": 0.02368, "close": 0.02368, "volume": 6619.7, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 0.02368, "high": 0.02376, "low": 0.02359, "close": 0.02367, "volume": 189593.9, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 0.02369, "high": 0.02369, "low": 0.02352, "close": 0.02352, "volume": 17744.4, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 0.02358, "high": 0.02368, "low": 0.02353, "close": 0.02353, "volume": 5868.5, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 0.02344, "high": 0.02349, "low": 0.02335, "close": 0.02335, "volume": 82204.0, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 0.02339, "high": 0.02339, "low": 0.02324, "close": 0.02326, "volume": 614552.7, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 0.02337, "high": 0.02337, "low": 0.02323, "close": 0.02323, "volume": 72807.2, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 0.02338, "high": 0.02338, "low": 0.02321, "close": 0.02321, "volume": 120295.5, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 0.0231, "high": 0.02312, "low": 0.02286, "close": 0.02286, "volume": 84093.5, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 0.02296, "high": 0.02301, "low": 0.02296, "close": 0.02301, "volume": 9393.6, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 0.02306, "high": 0.02332, "low": 0.02306, "close": 0.02332, "volume": 90712.5, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 0.0233, "high": 0.02349, "low": 0.02324, "close": 0.02349, "volume": 88703.3, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 7393.6, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 0.02354, "high": 0.02354, "low": 0.02353, "close": 0.02353, "volume": 12535.5, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 0.0232, "high": 0.02331, "low": 0.0232, "close": 0.02327, "volume": 52940.2, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 0.02321, "high": 0.02321, "low": 0.02276, "close": 0.02286, "volume": 941771.7, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 0.02296, "high": 0.02296, "low": 0.02269, "close": 0.02276, "volume": 330813.7, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 0.02278, "high": 0.02286, "low": 0.02274, "close": 0.02274, "volume": 20875.1, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 0.02281, "high": 0.02287, "low": 0.02281, "close": 0.02287, "volume": 8499.1, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 0.02277, "high": 0.02277, "low": 0.02267, "close": 0.02267, "volume": 38628.7, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 0.02265, "high": 0.02265, "low": 0.02262, "close": 0.02262, "volume": 10965.8, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 1405.2, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 0.02276, "high": 0.02276, "low": 0.0226, "close": 0.02262, "volume": 25190.0, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 0.02254, "high": 0.02254, "low": 0.02251, "close": 0.02251, "volume": 12786.9, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 0.02289, "high": 0.02295, "low": 0.02289, "close": 0.02295, "volume": 36179.5, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 0.02264, "high": 0.02269, "low": 0.02264, "close": 0.02269, "volume": 92195.3, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 0.02263, "high": 0.02263, "low": 0.02259, "close": 0.02259, "volume": 9846.0, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 0.02247, "high": 0.02251, "low": 0.02246, "close": 0.02251, "volume": 7683.1, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 0.02254, "high": 0.02254, "low": 0.02246, "close": 0.02246, "volume": 23361.6, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 0.02261, "high": 0.02312, "low": 0.02261, "close": 0.02312, "volume": 55320.4, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 166.5, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 0.02325, "high": 0.02326, "low": 0.02309, "close": 0.02326, "volume": 733982.6, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 0.02311, "high": 0.02311, "low": 0.02302, "close": 0.02308, "volume": 34342.8, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 0.02328, "high": 0.02329, "low": 0.02328, "close": 0.02328, "volume": 15070.4, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 0.02311, "high": 0.02317, "low": 0.02308, "close": 0.02317, "volume": 38879.6, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 0.0231, "high": 0.0231, "low": 0.02295, "close": 0.02295, "volume": 12929.5, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 0.02299, "high": 0.02304, "low": 0.02296, "close": 0.02302, "volume": 213498.7, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 0.02325, "high": 0.02334, "low": 0.02324, "close": 0.02334, "volume": 4190.7, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 0.02338, "high": 0.02341, "low": 0.02336, "close": 0.02341, "volume": 89392.9, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 0.02344, "high": 0.02349, "low": 0.02329, "close": 0.02333, "volume": 45873.7, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 0.02334, "high": 0.02342, "low": 0.02334, "close": 0.02342, "volume": 10702.0, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 0.02351, "high": 0.02351, "low": 0.02342, "close": 0.02342, "volume": 103234.9, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 0.02348, "high": 0.02348, "low": 0.02338, "close": 0.02338, "volume": 5225.2, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 0.02346, "high": 0.02346, "low": 0.02339, "close": 0.02339, "volume": 12323.1, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 0.02344, "high": 0.02345, "low": 0.02344, "close": 0.02345, "volume": 10579.1, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 0.02345, "high": 0.02348, "low": 0.02343, "close": 0.02348, "volume": 6870.6, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 0.02344, "high": 0.02346, "low": 0.02341, "close": 0.02346, "volume": 11832.9, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 0.02348, "high": 0.02351, "low": 0.02348, "close": 0.02351, "volume": 2898.2, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 0.0236, "high": 0.0236, "low": 0.02351, "close": 0.02351, "volume": 9743.4, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 0.02348, "high": 0.02348, "low": 0.02332, "close": 0.02333, "volume": 9962.3, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 0.02322, "high": 0.02323, "low": 0.02322, "close": 0.02323, "volume": 8003.9, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 0.02328, "high": 0.02328, "low": 0.0232, "close": 0.0232, "volume": 59728.6, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 85.8, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 0.02353, "high": 0.02353, "low": 0.02351, "close": 0.02351, "volume": 3962.4, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 0.0, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 3113.2, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 0.02369, "high": 0.024, "low": 0.02369, "close": 0.024, "volume": 52176.7, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 0.024, "high": 0.02414, "low": 0.02399, "close": 0.02414, "volume": 35051.9, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 0.02415, "high": 0.02416, "low": 0.02401, "close": 0.02404, "volume": 91911.4, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 0.02413, "high": 0.02413, "low": 0.02401, "close": 0.02403, "volume": 139612.1, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 0.02395, "high": 0.02397, "low": 0.02389, "close": 0.02389, "volume": 38815.5, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 0.02386, "high": 0.024, "low": 0.02385, "close": 0.024, "volume": 149415.2, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 0.02396, "high": 0.02397, "low": 0.0235, "close": 0.0235, "volume": 49290.9, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 0.02371, "high": 0.02378, "low": 0.02371, "close": 0.02375, "volume": 20239.6, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 0.02375, "high": 0.02377, "low": 0.02364, "close": 0.02364, "volume": 12457.2, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 0.02378, "high": 0.02407, "low": 0.02372, "close": 0.02404, "volume": 53768.0, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 0.02411, "high": 0.02417, "low": 0.02402, "close": 0.02412, "volume": 36011.0, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 0.02412, "high": 0.02425, "low": 0.02412, "close": 0.02425, "volume": 23611.4, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 0.02428, "high": 0.02441, "low": 0.02419, "close": 0.02441, "volume": 19928.9, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 0.02437, "high": 0.02437, "low": 0.02428, "close": 0.02436, "volume": 935.5, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 0.02436, "high": 0.02466, "low": 0.02436, "close": 0.02452, "volume": 62477.9, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 0.02429, "high": 0.02435, "low": 0.02428, "close": 0.02428, "volume": 16654.9, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 0.02435, "high": 0.02442, "low": 0.02434, "close": 0.02434, "volume": 669622.3, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 0.0243, "high": 0.02457, "low": 0.0243, "close": 0.02438, "volume": 315420.2, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 0.02441, "high": 0.02441, "low": 0.02429, "close": 0.02432, "volume": 161582.7, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 0.02421, "high": 0.02421, "low": 0.02411, "close": 0.02412, "volume": 96459.5, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 0.02412, "high": 0.02427, "low": 0.02412, "close": 0.02422, "volume": 42706.5, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 0.02427, "high": 0.0244, "low": 0.02427, "close": 0.02434, "volume": 101866.3, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 4390.0, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 0.02435, "high": 0.02435, "low": 0.02433, "close": 0.02433, "volume": 11262.1, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 639.3, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 0.0244, "high": 0.0244, "low": 0.02435, "close": 0.02435, "volume": 156058.1, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 0.02442, "high": 0.02442, "low": 0.02407, "close": 0.02407, "volume": 118984.3, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 0.0242, "high": 0.02462, "low": 0.0242, "close": 0.02462, "volume": 7915.9, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 564.0, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 0.02406, "high": 0.02409, "low": 0.02393, "close": 0.02393, "volume": 2704.6, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 0.02403, "high": 0.0241, "low": 0.02401, "close": 0.0241, "volume": 436545.9, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 0.02429, "high": 0.02456, "low": 0.02422, "close": 0.02452, "volume": 24222.0, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 0.02455, "high": 0.025, "low": 0.02443, "close": 0.0245, "volume": 628576.3, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 0.02453, "high": 0.02459, "low": 0.02443, "close": 0.02459, "volume": 23421.9, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 0.02466, "high": 0.02466, "low": 0.02453, "close": 0.02461, "volume": 15397.6, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 0.02456, "high": 0.02457, "low": 0.02453, "close": 0.02454, "volume": 105250.9, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 0.02454, "high": 0.02461, "low": 0.02445, "close": 0.02458, "volume": 987407.6, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 0.02464, "high": 0.02464, "low": 0.02455, "close": 0.02455, "volume": 7062.5, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 0.02461, "high": 0.02467, "low": 0.02461, "close": 0.02461, "volume": 10801.1, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 0.02461, "high": 0.02474, "low": 0.02461, "close": 0.02469, "volume": 24348.4, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 0.02474, "high": 0.02474, "low": 0.02459, "close": 0.02461, "volume": 5051.0, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 0.02454, "high": 0.02454, "low": 0.02453, "close": 0.02453, "volume": 4687.4, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 0.0245, "high": 0.02478, "low": 0.0245, "close": 0.02471, "volume": 13529.4, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 0.02484, "high": 0.02513, "low": 0.02484, "close": 0.02504, "volume": 850998.2, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 0.025, "high": 0.02505, "low": 0.02489, "close": 0.02489, "volume": 374627.9, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 0.02499, "high": 0.02509, "low": 0.02499, "close": 0.02509, "volume": 52119.3, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 0.02517, "high": 0.02522, "low": 0.02517, "close": 0.02522, "volume": 1096.9, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 0.02521, "high": 0.0253, "low": 0.02516, "close": 0.0253, "volume": 30250.6, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 0.02528, "high": 0.02534, "low": 0.02528, "close": 0.02533, "volume": 9549.6, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 0.02495, "high": 0.02519, "low": 0.02495, "close": 0.02519, "volume": 6725.5, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 0.02535, "high": 0.02538, "low": 0.02529, "close": 0.02538, "volume": 19704.0, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 0.02531, "high": 0.02531, "low": 0.02518, "close": 0.02518, "volume": 21666.2, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 0.02498, "high": 0.02504, "low": 0.02493, "close": 0.02503, "volume": 67374.6, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 0.02505, "high": 0.02505, "low": 0.02493, "close": 0.02498, "volume": 57888.8, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 0.02503, "high": 0.02517, "low": 0.02503, "close": 0.02504, "volume": 28961.8, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 0.02503, "high": 0.02529, "low": 0.02503, "close": 0.02529, "volume": 190901.0, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 0.02525, "high": 0.02528, "low": 0.02522, "close": 0.02522, "volume": 25049.2, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 0.02524, "high": 0.02543, "low": 0.02524, "close": 0.02536, "volume": 16332.4, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 0.02532, "high": 0.02547, "low": 0.02532, "close": 0.02547, "volume": 2592.6, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 0.02547, "high": 0.02547, "low": 0.02525, "close": 0.02525, "volume": 12897.7, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 0.02538, "high": 0.02538, "low": 0.02518, "close": 0.02523, "volume": 44619.0, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 0.02519, "high": 0.02519, "low": 0.02519, "close": 0.02519, "volume": 197.9, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 0.02521, "high": 0.02537, "low": 0.02521, "close": 0.02537, "volume": 11791.0, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 0.02534, "high": 0.02544, "low": 0.02534, "close": 0.02534, "volume": 7854.4, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 0.02527, "high": 0.02534, "low": 0.02523, "close": 0.02525, "volume": 849955.1, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 0.02525, "high": 0.02532, "low": 0.0251, "close": 0.02532, "volume": 267575.5, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 0.02552, "high": 0.02556, "low": 0.02548, "close": 0.0255, "volume": 139702.2, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 0.02555, "high": 0.02555, "low": 0.02534, "close": 0.02537, "volume": 53743.9, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 0.02535, "high": 0.02535, "low": 0.02535, "close": 0.02535, "volume": 141.8, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 0.02526, "high": 0.02532, "low": 0.02475, "close": 0.02484, "volume": 46371.9, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 0.02473, "high": 0.02473, "low": 0.02463, "close": 0.02463, "volume": 3526.2, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 0.02508, "high": 0.0251, "low": 0.02505, "close": 0.02505, "volume": 12584.6, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 0.02505, "high": 0.02505, "low": 0.02505, "close": 0.02505, "volume": 0.0, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 0.02471, "high": 0.02476, "low": 0.02468, "close": 0.02476, "volume": 62569.6, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 0.02468, "high": 0.02482, "low": 0.02467, "close": 0.02482, "volume": 4545.0, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 0.02499, "high": 0.02499, "low": 0.02479, "close": 0.02479, "volume": 41078.9, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 0.02465, "high": 0.02514, "low": 0.02465, "close": 0.02514, "volume": 15931.5, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 0.02513, "high": 0.02526, "low": 0.02513, "close": 0.02517, "volume": 7970.0, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 0.02523, "high": 0.02524, "low": 0.02518, "close": 0.02518, "volume": 20606.1, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 0.02514, "high": 0.02525, "low": 0.02513, "close": 0.02514, "volume": 86731.3, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 0.02529, "high": 0.02529, "low": 0.02521, "close": 0.02529, "volume": 12350.4, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 0.02525, "high": 0.02528, "low": 0.02518, "close": 0.02528, "volume": 21859.9, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 0.02501, "high": 0.02509, "low": 0.02498, "close": 0.02498, "volume": 63651.0, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 0.02502, "high": 0.02502, "low": 0.02496, "close": 0.02496, "volume": 5730.7, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 0.02491, "high": 0.02501, "low": 0.02491, "close": 0.02501, "volume": 14927.2, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 0.02515, "high": 0.02515, "low": 0.025, "close": 0.02511, "volume": 102186.6, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 0.025, "high": 0.02523, "low": 0.02495, "close": 0.02514, "volume": 221593.9, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 0.02508, "high": 0.02551, "low": 0.02508, "close": 0.02539, "volume": 139975.4, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 0.02552, "high": 0.02593, "low": 0.02547, "close": 0.02591, "volume": 217443.4, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 0.02588, "high": 0.02588, "low": 0.02562, "close": 0.02569, "volume": 57358.0, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 0.02586, "high": 0.02589, "low": 0.0257, "close": 0.02584, "volume": 178494.8, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 0.02586, "high": 0.02587, "low": 0.02542, "close": 0.02542, "volume": 36408.7, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 0.02568, "high": 0.02568, "low": 0.02542, "close": 0.02543, "volume": 301667.5, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 0.02556, "high": 0.02556, "low": 0.02514, "close": 0.0252, "volume": 180581.1, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 0.02511, "high": 0.02522, "low": 0.02506, "close": 0.02522, "volume": 11121.0, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 0.02518, "high": 0.02521, "low": 0.02502, "close": 0.02502, "volume": 31340.7, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 0.02499, "high": 0.02499, "low": 0.02473, "close": 0.02473, "volume": 48901.8, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 0.02473, "high": 0.02473, "low": 0.02418, "close": 0.02418, "volume": 60326.8, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 0.0244, "high": 0.02449, "low": 0.0243, "close": 0.0243, "volume": 39423.9, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 0.02424, "high": 0.0245, "low": 0.02424, "close": 0.0245, "volume": 51064.5, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 0.02455, "high": 0.02471, "low": 0.02455, "close": 0.02471, "volume": 15330.1, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 0.0, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 0.02471, "high": 0.02492, "low": 0.02438, "close": 0.02474, "volume": 36196.0, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 0.02478, "high": 0.02487, "low": 0.02442, "close": 0.02442, "volume": 2138.5, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 0.02448, "high": 0.02485, "low": 0.02407, "close": 0.02479, "volume": 1293737.6, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 0.02481, "high": 0.02481, "low": 0.02461, "close": 0.02479, "volume": 99514.7, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 0.02475, "high": 0.0248, "low": 0.02468, "close": 0.02472, "volume": 68366.1, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 0.02474, "high": 0.02474, "low": 0.02452, "close": 0.02452, "volume": 11694.8, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 0.02465, "high": 0.02466, "low": 0.0243, "close": 0.02464, "volume": 84606.1, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 0.0248, "high": 0.02484, "low": 0.02465, "close": 0.02468, "volume": 60768.7, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 0.0247, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 8328.2, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 0.02469, "high": 0.0247, "low": 0.02466, "close": 0.0247, "volume": 30303.9, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 1011.8, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 0.02466, "high": 0.02466, "low": 0.02447, "close": 0.02456, "volume": 20535.4, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 0.02476, "high": 0.02476, "low": 0.02459, "close": 0.02459, "volume": 29273.3, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 0.0245, "high": 0.0245, "low": 0.02431, "close": 0.02432, "volume": 27657.0, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 1638.5, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 0.02454, "high": 0.02454, "low": 0.02447, "close": 0.02447, "volume": 7805.0, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 0.02453, "high": 0.02453, "low": 0.02447, "close": 0.02447, "volume": 7721.7, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 0.02447, "high": 0.02447, "low": 0.02447, "close": 0.02447, "volume": 0.0, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 1210.8, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 0.02406, "high": 0.02427, "low": 0.02394, "close": 0.02424, "volume": 24991.2, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 0.02433, "high": 0.02461, "low": 0.02433, "close": 0.02461, "volume": 3436.9, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 0.02475, "high": 0.0249, "low": 0.02456, "close": 0.02456, "volume": 9647.9, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 0.0246, "high": 0.02491, "low": 0.0246, "close": 0.02486, "volume": 31928.4, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 0.02499, "high": 0.02515, "low": 0.02494, "close": 0.02505, "volume": 69468.1, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 0.02516, "high": 0.02524, "low": 0.02508, "close": 0.02524, "volume": 29770.8, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 0.02529, "high": 0.0255, "low": 0.02528, "close": 0.02533, "volume": 24761.0, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 0.0253, "high": 0.02552, "low": 0.02522, "close": 0.02527, "volume": 66169.3, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 0.02529, "high": 0.02552, "low": 0.02529, "close": 0.02546, "volume": 75558.3, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 0.02558, "high": 0.02588, "low": 0.02558, "close": 0.02587, "volume": 153448.9, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 0.02591, "high": 0.02591, "low": 0.02569, "close": 0.02569, "volume": 160160.9, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 0.02577, "high": 0.02581, "low": 0.02561, "close": 0.02574, "volume": 57816.8, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 0.02577, "high": 0.0259, "low": 0.02536, "close": 0.02568, "volume": 556858.2, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 0.02576, "high": 0.02585, "low": 0.02571, "close": 0.02585, "volume": 11499.9, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 0.02555, "high": 0.02569, "low": 0.02548, "close": 0.02548, "volume": 103215.6, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 0.02541, "high": 0.02541, "low": 0.02533, "close": 0.02533, "volume": 17687.9, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 0.02556, "high": 0.02578, "low": 0.02556, "close": 0.02577, "volume": 85682.3, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 0.0258, "high": 0.02582, "low": 0.02571, "close": 0.02576, "volume": 15519.0, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 0.02573, "high": 0.02573, "low": 0.02548, "close": 0.02558, "volume": 14814.6, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 0.02551, "high": 0.02551, "low": 0.02547, "close": 0.02551, "volume": 13606.6, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 0.02551, "high": 0.02561, "low": 0.02545, "close": 0.02561, "volume": 384739.0, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 0.02589, "high": 0.02594, "low": 0.02586, "close": 0.02587, "volume": 39228.2, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 0.02597, "high": 0.02616, "low": 0.02597, "close": 0.02614, "volume": 322924.2, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 0.02616, "high": 0.0263, "low": 0.02615, "close": 0.02626, "volume": 56885.7, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 0.02623, "high": 0.02648, "low": 0.02606, "close": 0.02618, "volume": 569705.5, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 0.02633, "high": 0.02633, "low": 0.02615, "close": 0.02615, "volume": 34686.2, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 0.02633, "high": 0.02647, "low": 0.02633, "close": 0.02647, "volume": 13454.3, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 0.02618, "high": 0.02643, "low": 0.02604, "close": 0.02604, "volume": 172301.6, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 0.02605, "high": 0.02607, "low": 0.02584, "close": 0.02599, "volume": 67007.8, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 0.02615, "high": 0.02639, "low": 0.02603, "close": 0.02616, "volume": 80958.8, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 0.02634, "high": 0.02643, "low": 0.02634, "close": 0.02643, "volume": 80478.5, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 0.02638, "high": 0.02638, "low": 0.02606, "close": 0.02614, "volume": 81628.8, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 0.02625, "high": 0.02647, "low": 0.02616, "close": 0.02647, "volume": 149566.0, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 0.02647, "high": 0.02647, "low": 0.02625, "close": 0.02625, "volume": 44390.5, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 0.02646, "high": 0.0265, "low": 0.02638, "close": 0.02638, "volume": 28159.4, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 0.02626, "high": 0.02665, "low": 0.02626, "close": 0.02654, "volume": 93871.0, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 0.02667, "high": 0.02667, "low": 0.02642, "close": 0.02647, "volume": 33674.8, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 0.02658, "high": 0.02662, "low": 0.02637, "close": 0.02642, "volume": 82635.8, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 0.02643, "high": 0.02677, "low": 0.02635, "close": 0.02671, "volume": 71147.8, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 0.02664, "high": 0.02683, "low": 0.02664, "close": 0.02683, "volume": 21771.8, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 0.02683, "high": 0.02694, "low": 0.02678, "close": 0.02681, "volume": 173280.9, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 0.02677, "high": 0.0269, "low": 0.0267, "close": 0.0267, "volume": 4766.3, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 0.02655, "high": 0.02671, "low": 0.02649, "close": 0.02649, "volume": 68825.6, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 0.02641, "high": 0.02648, "low": 0.02614, "close": 0.02648, "volume": 497670.2, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 0.02636, "high": 0.02636, "low": 0.02618, "close": 0.02618, "volume": 19142.9, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 0.02615, "high": 0.02615, "low": 0.02596, "close": 0.02596, "volume": 147223.1, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 0.02604, "high": 0.02612, "low": 0.02597, "close": 0.02612, "volume": 27464.7, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 0.0259, "high": 0.0259, "low": 0.02588, "close": 0.02588, "volume": 2028.7, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 0.02584, "high": 0.02593, "low": 0.02584, "close": 0.02593, "volume": 49853.5, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 0.02593, "high": 0.02593, "low": 0.02468, "close": 0.02514, "volume": 75566.9, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 0.02473, "high": 0.02529, "low": 0.02468, "close": 0.02518, "volume": 833924.0, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 0.02498, "high": 0.02538, "low": 0.02498, "close": 0.02522, "volume": 16119.5, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 0.0252, "high": 0.0252, "low": 0.02492, "close": 0.02502, "volume": 118816.5, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 0.02485, "high": 0.02485, "low": 0.02458, "close": 0.02466, "volume": 272094.4, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 0.02455, "high": 0.02476, "low": 0.02453, "close": 0.02453, "volume": 22452.2, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 0.02454, "high": 0.02465, "low": 0.02443, "close": 0.02463, "volume": 28477.9, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 0.02467, "high": 0.02498, "low": 0.02434, "close": 0.02472, "volume": 1108648.4, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 0.0246, "high": 0.0246, "low": 0.02442, "close": 0.02442, "volume": 160605.5, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 0.02445, "high": 0.02451, "low": 0.02415, "close": 0.0244, "volume": 33393.4, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 0.02443, "high": 0.02444, "low": 0.02438, "close": 0.02444, "volume": 21288.8, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 0.02452, "high": 0.02472, "low": 0.02452, "close": 0.02472, "volume": 11392.3, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 0.02456, "high": 0.02483, "low": 0.02456, "close": 0.02467, "volume": 3702.9, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 0.0246, "high": 0.02468, "low": 0.02454, "close": 0.02465, "volume": 197351.2, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 0.02459, "high": 0.02477, "low": 0.02459, "close": 0.02475, "volume": 39096.5, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 0.0248, "high": 0.02495, "low": 0.0248, "close": 0.02495, "volume": 22654.5, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 0.02495, "high": 0.02495, "low": 0.02477, "close": 0.02487, "volume": 9291.0, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 0.02475, "high": 0.02475, "low": 0.02471, "close": 0.02471, "volume": 2680.7, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 0.02499, "high": 0.02513, "low": 0.02499, "close": 0.02511, "volume": 42454.9, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 0.02503, "high": 0.02503, "low": 0.02488, "close": 0.02497, "volume": 176076.1, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 0.02491, "high": 0.02491, "low": 0.02491, "close": 0.02491, "volume": 17968.7, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 0.02491, "high": 0.02491, "low": 0.02491, "close": 0.02491, "volume": 11681.3, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 0.02492, "high": 0.02493, "low": 0.02478, "close": 0.02478, "volume": 237889.4, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 0.0248, "high": 0.0248, "low": 0.02475, "close": 0.02478, "volume": 2172.4, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 0.02475, "high": 0.0251, "low": 0.02462, "close": 0.0248, "volume": 55377.4, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 0.02469, "high": 0.02476, "low": 0.02449, "close": 0.02449, "volume": 46549.5, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 0.02444, "high": 0.02467, "low": 0.0243, "close": 0.0243, "volume": 187686.4, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 0.02429, "high": 0.02429, "low": 0.02393, "close": 0.02397, "volume": 86497.0, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 0.02392, "high": 0.02404, "low": 0.02374, "close": 0.02404, "volume": 282769.2, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 0.02408, "high": 0.02412, "low": 0.024, "close": 0.02412, "volume": 44077.0, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 0.02403, "high": 0.02406, "low": 0.02403, "close": 0.02406, "volume": 4222.4, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 0.02394, "high": 0.02406, "low": 0.02394, "close": 0.02406, "volume": 3780.4, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 0.02391, "high": 0.02411, "low": 0.02391, "close": 0.02411, "volume": 10347.4, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 0.02409, "high": 0.02413, "low": 0.02409, "close": 0.02413, "volume": 8606.0, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 0.02418, "high": 0.02437, "low": 0.02418, "close": 0.02437, "volume": 41877.6, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 0.02448, "high": 0.0245, "low": 0.02423, "close": 0.02423, "volume": 336971.1, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 0.02442, "high": 0.02461, "low": 0.02442, "close": 0.02461, "volume": 981.8, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 0.0246, "high": 0.0246, "low": 0.02435, "close": 0.02448, "volume": 434131.5, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 0.02449, "high": 0.0245, "low": 0.02437, "close": 0.02437, "volume": 174455.3, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 0.02444, "high": 0.02444, "low": 0.02439, "close": 0.0244, "volume": 3603.7, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 0.02444, "high": 0.02444, "low": 0.02444, "close": 0.02444, "volume": 42.0, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 0.02446, "high": 0.02446, "low": 0.02428, "close": 0.02428, "volume": 51184.0, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 0.02431, "high": 0.02434, "low": 0.02431, "close": 0.02434, "volume": 815.7, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 326.0, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 0.02453, "high": 0.02453, "low": 0.02452, "close": 0.02452, "volume": 19799.4, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 0.0246, "high": 0.0246, "low": 0.02458, "close": 0.0246, "volume": 19709.4, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 0.0244, "high": 0.02447, "low": 0.02434, "close": 0.02436, "volume": 88984.1, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 0.02444, "high": 0.02445, "low": 0.02438, "close": 0.02438, "volume": 4033.1, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 0.0, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 0.02461, "high": 0.02461, "low": 0.02446, "close": 0.02446, "volume": 1618.6, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 0.02457, "high": 0.02457, "low": 0.02455, "close": 0.02455, "volume": 7408.5, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 0.02469, "high": 0.02476, "low": 0.02465, "close": 0.02476, "volume": 79820.4, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 0.02476, "high": 0.02476, "low": 0.02475, "close": 0.02475, "volume": 643.8, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 0.02463, "high": 0.02463, "low": 0.02459, "close": 0.02459, "volume": 2279.2, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 0.0247, "high": 0.02474, "low": 0.02468, "close": 0.0247, "volume": 359687.0, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 0.0247, "high": 0.02475, "low": 0.02466, "close": 0.02469, "volume": 123113.8, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 0.02467, "high": 0.02479, "low": 0.02467, "close": 0.02478, "volume": 7457.4, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 0.02471, "high": 0.02478, "low": 0.02466, "close": 0.02466, "volume": 12749.4, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 0.02461, "high": 0.02461, "low": 0.02457, "close": 0.02458, "volume": 12852.3, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 0.02455, "high": 0.02457, "low": 0.02455, "close": 0.02457, "volume": 1850.3, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 0.0245, "high": 0.0245, "low": 0.02449, "close": 0.02449, "volume": 39336.0, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 0.02455, "high": 0.02472, "low": 0.02455, "close": 0.02472, "volume": 29578.8, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 0.02483, "high": 0.02487, "low": 0.02482, "close": 0.02482, "volume": 9744.7, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 0.02483, "high": 0.02496, "low": 0.02482, "close": 0.02496, "volume": 92965.6, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 0.02499, "high": 0.02501, "low": 0.02499, "close": 0.02499, "volume": 27627.0, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 0.02506, "high": 0.02506, "low": 0.02497, "close": 0.02497, "volume": 632.0, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 0.02492, "high": 0.02492, "low": 0.02492, "close": 0.02492, "volume": 1396.0, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 0.02508, "high": 0.0251, "low": 0.02508, "close": 0.0251, "volume": 6732.8, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 0.02501, "high": 0.02501, "low": 0.02501, "close": 0.02501, "volume": 3476.5, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 0.02512, "high": 0.0252, "low": 0.02511, "close": 0.0252, "volume": 6997.2, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 0.02514, "high": 0.02522, "low": 0.02514, "close": 0.02521, "volume": 521673.1, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 0.02524, "high": 0.02525, "low": 0.02519, "close": 0.02519, "volume": 55574.8, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 0.02519, "high": 0.02536, "low": 0.02519, "close": 0.02536, "volume": 11958.4, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 0.02538, "high": 0.02538, "low": 0.02529, "close": 0.02538, "volume": 4224.4, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 0.02544, "high": 0.02552, "low": 0.02544, "close": 0.02552, "volume": 176088.2, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 0.02561, "high": 0.02568, "low": 0.02543, "close": 0.02543, "volume": 66956.4, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 0.02537, "high": 0.02537, "low": 0.02534, "close": 0.02534, "volume": 16937.0, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 0.02532, "high": 0.02532, "low": 0.02478, "close": 0.02484, "volume": 31412.7, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 0.02505, "high": 0.02506, "low": 0.02486, "close": 0.02491, "volume": 55172.7, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 0.02481, "high": 0.02492, "low": 0.02481, "close": 0.02489, "volume": 97971.9, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 0.02485, "high": 0.02487, "low": 0.02473, "close": 0.02486, "volume": 336279.8, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 0.02495, "high": 0.02524, "low": 0.02493, "close": 0.02518, "volume": 60709.5, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 0.02507, "high": 0.02507, "low": 0.02478, "close": 0.02478, "volume": 22055.7, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 0.02472, "high": 0.02472, "low": 0.02459, "close": 0.02459, "volume": 172293.9, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 0.02462, "high": 0.02462, "low": 0.02426, "close": 0.02426, "volume": 63798.7, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 0.02425, "high": 0.02428, "low": 0.02393, "close": 0.02393, "volume": 65227.6, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 0.02395, "high": 0.02399, "low": 0.02382, "close": 0.0239, "volume": 85761.8, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 0.0239, "high": 0.02402, "low": 0.02387, "close": 0.02402, "volume": 85085.2, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 0.024, "high": 0.02401, "low": 0.02383, "close": 0.02383, "volume": 7073.9, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 0.02371, "high": 0.02371, "low": 0.02351, "close": 0.02351, "volume": 150396.7, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 0.0236, "high": 0.02371, "low": 0.0236, "close": 0.02371, "volume": 3881.8, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 970.7, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 0.02343, "high": 0.02352, "low": 0.02335, "close": 0.02352, "volume": 17079.7, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 0.02363, "high": 0.02369, "low": 0.02363, "close": 0.02369, "volume": 337886.9, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 11310.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 0.02369, "high": 0.02382, "low": 0.02365, "close": 0.02382, "volume": 44371.0, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 0.02393, "high": 0.02393, "low": 0.02362, "close": 0.02362, "volume": 5728.0, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 0.02347, "high": 0.02362, "low": 0.02347, "close": 0.02352, "volume": 6188.2, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 0.02363, "high": 0.02378, "low": 0.02353, "close": 0.02376, "volume": 86244.5, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 0.02356, "high": 0.0236, "low": 0.02356, "close": 0.0236, "volume": 17835.1, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 0.02361, "high": 0.02393, "low": 0.02356, "close": 0.02393, "volume": 48797.3, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 0.02379, "high": 0.02394, "low": 0.02379, "close": 0.02394, "volume": 475424.0, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 0.02365, "high": 0.02397, "low": 0.02365, "close": 0.02397, "volume": 11729.2, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 0.02383, "high": 0.02403, "low": 0.02372, "close": 0.02388, "volume": 153700.7, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 0.0239, "high": 0.02409, "low": 0.0239, "close": 0.02409, "volume": 14326.5, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 0.02411, "high": 0.02417, "low": 0.02398, "close": 0.02398, "volume": 43540.1, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 0.02398, "high": 0.02398, "low": 0.02381, "close": 0.02381, "volume": 24295.6, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 0.02381, "high": 0.02388, "low": 0.02361, "close": 0.02371, "volume": 40707.0, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 0.02402, "high": 0.02402, "low": 0.02373, "close": 0.02373, "volume": 47092.0, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 0.02383, "high": 0.02383, "low": 0.02368, "close": 0.02373, "volume": 69265.5, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 0.02368, "high": 0.02368, "low": 0.02334, "close": 0.02336, "volume": 62563.1, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 0.02334, "high": 0.02345, "low": 0.02332, "close": 0.02345, "volume": 20478.9, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 0.02361, "high": 0.02361, "low": 0.02355, "close": 0.02355, "volume": 627.4, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 0.02346, "high": 0.02352, "low": 0.02346, "close": 0.02349, "volume": 22167.1, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 0.02332, "high": 0.02332, "low": 0.02329, "close": 0.02329, "volume": 8796.2, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 0.02354, "high": 0.02357, "low": 0.02354, "close": 0.02354, "volume": 12975.4, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 0.0, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 0.02372, "high": 0.0238, "low": 0.02371, "close": 0.0238, "volume": 42896.8, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 7828.9, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 0.02372, "high": 0.02386, "low": 0.02356, "close": 0.02368, "volume": 12374.7, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 0.02371, "high": 0.02371, "low": 0.02325, "close": 0.02333, "volume": 10548.2, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 0.02342, "high": 0.02342, "low": 0.02333, "close": 0.02339, "volume": 67952.1, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 0.02323, "high": 0.0233, "low": 0.02314, "close": 0.02314, "volume": 28956.4, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 0.02317, "high": 0.02339, "low": 0.02306, "close": 0.02339, "volume": 247471.0, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 0.02328, "high": 0.02331, "low": 0.02304, "close": 0.02304, "volume": 31691.5, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 0.02314, "high": 0.02335, "low": 0.02298, "close": 0.02317, "volume": 189989.7, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 0.02314, "high": 0.02323, "low": 0.02314, "close": 0.02323, "volume": 16744.7, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 0.02314, "high": 0.02328, "low": 0.0231, "close": 0.02326, "volume": 18753.0, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 0.02311, "high": 0.02317, "low": 0.02307, "close": 0.02317, "volume": 67591.7, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 0.02302, "high": 0.02308, "low": 0.02295, "close": 0.02295, "volume": 239116.8, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 0.02302, "high": 0.02304, "low": 0.02298, "close": 0.02304, "volume": 22428.9, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 0.02295, "high": 0.02306, "low": 0.02286, "close": 0.02306, "volume": 449131.1, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 0.02317, "high": 0.02317, "low": 0.02305, "close": 0.02307, "volume": 23273.4, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 0.0232, "high": 0.02325, "low": 0.0232, "close": 0.02325, "volume": 2198.5, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 7445.3, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 0.02307, "high": 0.02318, "low": 0.02307, "close": 0.02318, "volume": 1916.9, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 1502.0, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 0.02327, "high": 0.02334, "low": 0.02327, "close": 0.02334, "volume": 5617.6, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 0.02322, "high": 0.02328, "low": 0.02322, "close": 0.02328, "volume": 17482.8, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 0.02329, "high": 0.02345, "low": 0.02329, "close": 0.02345, "volume": 19435.7, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 0.02347, "high": 0.02362, "low": 0.02347, "close": 0.02348, "volume": 56322.7, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 0.0234, "high": 0.0234, "low": 0.02318, "close": 0.02318, "volume": 2655.6, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 0.02297, "high": 0.02352, "low": 0.02289, "close": 0.02342, "volume": 95724.3, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 0.02353, "high": 0.0238, "low": 0.02353, "close": 0.02369, "volume": 68420.9, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 0.02372, "high": 0.02389, "low": 0.02372, "close": 0.02378, "volume": 145674.8, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 0.02385, "high": 0.02391, "low": 0.02385, "close": 0.02387, "volume": 33102.9, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 0.02383, "high": 0.02383, "low": 0.02343, "close": 0.02353, "volume": 39901.7, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 0.02376, "high": 0.02398, "low": 0.02376, "close": 0.02393, "volume": 14312.2, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 0.02399, "high": 0.024, "low": 0.02395, "close": 0.02395, "volume": 25857.5, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 0.02392, "high": 0.02397, "low": 0.02392, "close": 0.02397, "volume": 11175.1, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 0.02399, "high": 0.024, "low": 0.02384, "close": 0.02384, "volume": 371226.5, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 0.02383, "high": 0.02404, "low": 0.02378, "close": 0.02404, "volume": 74056.7, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 0.02398, "high": 0.02414, "low": 0.02397, "close": 0.02414, "volume": 51443.9, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 0.02421, "high": 0.02423, "low": 0.02414, "close": 0.0242, "volume": 13811.0, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 0.02425, "high": 0.02438, "low": 0.02419, "close": 0.02419, "volume": 381917.6, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 0.02401, "high": 0.02412, "low": 0.02401, "close": 0.02412, "volume": 2386.7, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 0.02394, "high": 0.02413, "low": 0.02392, "close": 0.02412, "volume": 47111.5, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 0.02415, "high": 0.02415, "low": 0.02405, "close": 0.02405, "volume": 1240.0, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 0.02425, "high": 0.02425, "low": 0.02424, "close": 0.02424, "volume": 2678.4, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 9075.9, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 0.02384, "high": 0.02395, "low": 0.02384, "close": 0.02395, "volume": 20048.4, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 0.02395, "high": 0.02415, "low": 0.02395, "close": 0.02415, "volume": 259662.5, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 0.02385, "high": 0.02385, "low": 0.02358, "close": 0.02358, "volume": 49101.3, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 8693.8, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 0.02405, "high": 0.02405, "low": 0.02389, "close": 0.02389, "volume": 49144.1, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 0.02378, "high": 0.02378, "low": 0.02366, "close": 0.02371, "volume": 29266.5, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 0.02371, "high": 0.02372, "low": 0.02367, "close": 0.02372, "volume": 37627.4, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 0.02357, "high": 0.02372, "low": 0.02354, "close": 0.02372, "volume": 296605.9, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 0.02373, "high": 0.02376, "low": 0.02368, "close": 0.02372, "volume": 26529.5, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 0.02367, "high": 0.02369, "low": 0.02361, "close": 0.02361, "volume": 37327.2, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 0.02363, "high": 0.02368, "low": 0.02362, "close": 0.02365, "volume": 5812.2, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 0.02375, "high": 0.02386, "low": 0.02362, "close": 0.02386, "volume": 27727.4, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 0.02392, "high": 0.02392, "low": 0.02386, "close": 0.02387, "volume": 26271.5, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 0.02377, "high": 0.02377, "low": 0.02362, "close": 0.02362, "volume": 2825.6, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 0.0237, "high": 0.02376, "low": 0.0237, "close": 0.02376, "volume": 5208.0, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 0.02351, "high": 0.02365, "low": 0.0234, "close": 0.02356, "volume": 28773.9, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 0.02358, "high": 0.02385, "low": 0.02358, "close": 0.02374, "volume": 47621.7, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 0.02362, "high": 0.02364, "low": 0.02362, "close": 0.02364, "volume": 12668.9, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 0.02345, "high": 0.02356, "low": 0.02345, "close": 0.02356, "volume": 1822.8, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 0.02356, "high": 0.02357, "low": 0.02356, "close": 0.02357, "volume": 16944.8, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 0.02361, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 11909.9, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 0.02362, "high": 0.02364, "low": 0.02362, "close": 0.02364, "volume": 548613.4, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 434.8, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 0.02368, "high": 0.02368, "low": 0.02358, "close": 0.02358, "volume": 7642.4, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 0.02355, "high": 0.02355, "low": 0.02346, "close": 0.02346, "volume": 4035.8, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 0.02333, "high": 0.02333, "low": 0.02322, "close": 0.02328, "volume": 99110.1, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 0.02321, "high": 0.02321, "low": 0.023, "close": 0.02313, "volume": 203216.2, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 0.02317, "high": 0.02335, "low": 0.02306, "close": 0.02334, "volume": 9554.2, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 0.02346, "high": 0.02439, "low": 0.02346, "close": 0.02421, "volume": 193599.4, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 0.0244, "high": 0.02458, "low": 0.0244, "close": 0.02441, "volume": 35758.8, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 0.02459, "high": 0.02499, "low": 0.02459, "close": 0.02492, "volume": 147072.2, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 0.02497, "high": 0.02519, "low": 0.02497, "close": 0.02501, "volume": 287805.1, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 0.02512, "high": 0.02521, "low": 0.02512, "close": 0.02512, "volume": 91792.2, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 0.02521, "high": 0.02523, "low": 0.02521, "close": 0.02523, "volume": 878.1, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 0.02523, "high": 0.02534, "low": 0.02523, "close": 0.02529, "volume": 43881.6, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 0.02537, "high": 0.02551, "low": 0.02537, "close": 0.02551, "volume": 79112.0, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 0.02548, "high": 0.02548, "low": 0.02528, "close": 0.02533, "volume": 29207.3, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 0.02536, "high": 0.02549, "low": 0.02534, "close": 0.02549, "volume": 19094.5, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 0.02539, "high": 0.02643, "low": 0.02531, "close": 0.02616, "volume": 957807.8, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 0.02615, "high": 0.02622, "low": 0.02575, "close": 0.02582, "volume": 39101.8, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 0.026, "high": 0.02608, "low": 0.0255, "close": 0.02556, "volume": 423117.3, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 0.02547, "high": 0.02547, "low": 0.02545, "close": 0.02545, "volume": 44681.6, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 0.0258, "high": 0.02585, "low": 0.0258, "close": 0.02585, "volume": 1266.7, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 0.02603, "high": 0.02603, "low": 0.02603, "close": 0.02603, "volume": 1608.7, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 0.02608, "high": 0.02608, "low": 0.02586, "close": 0.02586, "volume": 19895.9, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 0.02582, "high": 0.02582, "low": 0.02573, "close": 0.02573, "volume": 638.6, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 0.02573, "high": 0.02573, "low": 0.02573, "close": 0.02573, "volume": 0.0, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 0.02553, "high": 0.02557, "low": 0.02552, "close": 0.02554, "volume": 40395.3, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 0.02555, "high": 0.02556, "low": 0.02529, "close": 0.02529, "volume": 136152.4, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 0.02537, "high": 0.02539, "low": 0.02532, "close": 0.02532, "volume": 5300.6, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 0.02537, "high": 0.02537, "low": 0.02537, "close": 0.02537, "volume": 19780.5, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 0.02528, "high": 0.0253, "low": 0.02525, "close": 0.02525, "volume": 32778.8, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 0.02523, "high": 0.0254, "low": 0.02523, "close": 0.02532, "volume": 91126.6, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 0.02534, "high": 0.02543, "low": 0.02525, "close": 0.02538, "volume": 161593.6, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 0.02527, "high": 0.02527, "low": 0.02516, "close": 0.02516, "volume": 631760.7, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 0.0253, "high": 0.0253, "low": 0.02524, "close": 0.02524, "volume": 12848.7, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 0.02532, "high": 0.02532, "low": 0.02525, "close": 0.02525, "volume": 11214.1, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 0.02533, "high": 0.02538, "low": 0.02533, "close": 0.02538, "volume": 5511.4, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 0.0255, "high": 0.0256, "low": 0.02549, "close": 0.0256, "volume": 79624.3, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 0.02559, "high": 0.0256, "low": 0.02547, "close": 0.02547, "volume": 337076.1, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 0.02548, "high": 0.02548, "low": 0.02548, "close": 0.02548, "volume": 15667.0, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 0.02561, "high": 0.02561, "low": 0.02549, "close": 0.02549, "volume": 2092.8, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 0.02551, "high": 0.02561, "low": 0.02549, "close": 0.02561, "volume": 105702.1, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 0.02546, "high": 0.02558, "low": 0.02539, "close": 0.02554, "volume": 102538.4, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 0.02547, "high": 0.02568, "low": 0.02541, "close": 0.02568, "volume": 189599.5, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 0.02541, "high": 0.02541, "low": 0.02541, "close": 0.02541, "volume": 3920.3, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 0.02541, "high": 0.02541, "low": 0.02541, "close": 0.02541, "volume": 0.0, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 0.02532, "high": 0.02532, "low": 0.02523, "close": 0.02526, "volume": 149148.7, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 0.02522, "high": 0.02522, "low": 0.02504, "close": 0.02504, "volume": 93587.7, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 0.02504, "high": 0.02504, "low": 0.02504, "close": 0.02504, "volume": 0.0, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 0.02485, "high": 0.02498, "low": 0.02485, "close": 0.02488, "volume": 232497.0, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 0.02485, "high": 0.02497, "low": 0.02485, "close": 0.02497, "volume": 29561.4, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 0.025, "high": 0.025, "low": 0.02485, "close": 0.02485, "volume": 97899.9, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 0.02483, "high": 0.02493, "low": 0.02483, "close": 0.02493, "volume": 18153.3, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 0.02523, "high": 0.02523, "low": 0.02516, "close": 0.02516, "volume": 2456.6, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 0.02517, "high": 0.02517, "low": 0.02506, "close": 0.0251, "volume": 16703.4, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 0.02502, "high": 0.02517, "low": 0.02502, "close": 0.02517, "volume": 33132.7, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 0.02523, "high": 0.02528, "low": 0.02519, "close": 0.02523, "volume": 58409.2, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 0.02516, "high": 0.02521, "low": 0.02515, "close": 0.02521, "volume": 68009.6, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 0.02531, "high": 0.02575, "low": 0.02531, "close": 0.02575, "volume": 423891.3, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 0.02574, "high": 0.02675, "low": 0.02574, "close": 0.02675, "volume": 570606.8, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 0.02678, "high": 0.02706, "low": 0.02582, "close": 0.02582, "volume": 991279.7, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 0.02603, "high": 0.02619, "low": 0.02565, "close": 0.02611, "volume": 73216.1, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 0.02596, "high": 0.02639, "low": 0.02591, "close": 0.02639, "volume": 26260.7, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 0.02596, "high": 0.02605, "low": 0.02571, "close": 0.02575, "volume": 198107.2, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 0.02604, "high": 0.02611, "low": 0.02592, "close": 0.02592, "volume": 105902.3, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 0.02607, "high": 0.02635, "low": 0.02579, "close": 0.02597, "volume": 138387.9, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 0.02616, "high": 0.02636, "low": 0.02612, "close": 0.02625, "volume": 285299.0, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 0.02642, "high": 0.02657, "low": 0.02628, "close": 0.02637, "volume": 54227.6, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 0.02664, "high": 0.02686, "low": 0.0266, "close": 0.0267, "volume": 26431.9, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 0.02693, "high": 0.0272, "low": 0.02647, "close": 0.02647, "volume": 128636.3, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 0.02659, "high": 0.02659, "low": 0.02624, "close": 0.02624, "volume": 92872.4, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 0.02621, "high": 0.02621, "low": 0.02597, "close": 0.02597, "volume": 10577.2, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 0.02596, "high": 0.02596, "low": 0.02551, "close": 0.02551, "volume": 524922.8, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 0.02545, "high": 0.02577, "low": 0.02532, "close": 0.02577, "volume": 69258.2, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 0.02555, "high": 0.02566, "low": 0.02552, "close": 0.02552, "volume": 32736.9, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 0.0255, "high": 0.02571, "low": 0.0255, "close": 0.02571, "volume": 5463.4, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 0.02573, "high": 0.02616, "low": 0.02573, "close": 0.02616, "volume": 66221.4, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 0.0262, "high": 0.0262, "low": 0.02568, "close": 0.02599, "volume": 51972.4, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 0.02593, "high": 0.02608, "low": 0.02573, "close": 0.02603, "volume": 86545.1, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 0.02621, "high": 0.02642, "low": 0.02556, "close": 0.02575, "volume": 426281.3, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 0.0258, "high": 0.02607, "low": 0.0258, "close": 0.026, "volume": 92879.8, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 0.02561, "high": 0.02583, "low": 0.02556, "close": 0.02562, "volume": 330866.5, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 0.02545, "high": 0.02545, "low": 0.02526, "close": 0.02533, "volume": 30884.2, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 0.02521, "high": 0.02524, "low": 0.02515, "close": 0.02524, "volume": 7745.2, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 0.02507, "high": 0.02515, "low": 0.02468, "close": 0.02468, "volume": 628633.2, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 0.02469, "high": 0.02469, "low": 0.0241, "close": 0.02421, "volume": 158838.5, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 0.0242, "high": 0.02423, "low": 0.02406, "close": 0.0242, "volume": 20898.0, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 0.02413, "high": 0.02418, "low": 0.02403, "close": 0.02403, "volume": 12544.4, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 103777.5, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 0.0242, "high": 0.02431, "low": 0.0238, "close": 0.02385, "volume": 163236.5, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 0.0238, "high": 0.02437, "low": 0.0238, "close": 0.02421, "volume": 643220.0, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 0.02437, "high": 0.02441, "low": 0.02422, "close": 0.02426, "volume": 48336.5, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 0.02429, "high": 0.02448, "low": 0.02429, "close": 0.02448, "volume": 23670.4, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 218.8, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 0.02423, "high": 0.02423, "low": 0.02423, "close": 0.02423, "volume": 824.0, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 0.02428, "high": 0.02428, "low": 0.02414, "close": 0.02414, "volume": 319.9, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 0.0245, "high": 0.02454, "low": 0.02449, "close": 0.02449, "volume": 18710.3, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 0.02449, "high": 0.02449, "low": 0.02429, "close": 0.02429, "volume": 21813.4, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 945.0, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 0.0, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 0.02414, "high": 0.02484, "low": 0.0241, "close": 0.02458, "volume": 99780.1, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 0.02454, "high": 0.02454, "low": 0.02428, "close": 0.02441, "volume": 42073.0, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 0.02454, "high": 0.0246, "low": 0.02454, "close": 0.02459, "volume": 2712.8, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 0.02463, "high": 0.02473, "low": 0.02458, "close": 0.02468, "volume": 4382.9, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 0.02471, "high": 0.02485, "low": 0.02471, "close": 0.02485, "volume": 7114.1, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 0.02483, "high": 0.02483, "low": 0.02473, "close": 0.02474, "volume": 45264.2, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 0.02472, "high": 0.02492, "low": 0.0247, "close": 0.02489, "volume": 20352.4, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 0.0249, "high": 0.02528, "low": 0.02489, "close": 0.02524, "volume": 92786.0, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 0.02527, "high": 0.02527, "low": 0.02527, "close": 0.02527, "volume": 50927.3, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 0.02507, "high": 0.02507, "low": 0.02507, "close": 0.02507, "volume": 1119.0, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 0.02531, "high": 0.02531, "low": 0.02531, "close": 0.02531, "volume": 118.1, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 0.02516, "high": 0.02516, "low": 0.02516, "close": 0.02516, "volume": 79620.6, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 0.02536, "high": 0.02536, "low": 0.02485, "close": 0.02485, "volume": 60473.2, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 0.02497, "high": 0.02497, "low": 0.0248, "close": 0.02483, "volume": 205525.4, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 0.02481, "high": 0.02498, "low": 0.02477, "close": 0.0249, "volume": 6253.1, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 0.02471, "high": 0.02475, "low": 0.02471, "close": 0.02475, "volume": 3577.3, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 0.02505, "high": 0.02522, "low": 0.02502, "close": 0.02518, "volume": 31769.5, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 1049.9, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 308950.3, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 22195.1, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 0.02475, "high": 0.02476, "low": 0.02462, "close": 0.02469, "volume": 7332.5, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 3880.1, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 0.0, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 0.02479, "high": 0.02485, "low": 0.02479, "close": 0.02481, "volume": 9934.4, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 0.02483, "high": 0.02489, "low": 0.02475, "close": 0.02477, "volume": 40532.0, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 0.02484, "high": 0.02493, "low": 0.0247, "close": 0.02483, "volume": 239290.8, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 0.02489, "high": 0.02515, "low": 0.02489, "close": 0.02501, "volume": 15953.8, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 0.02505, "high": 0.02505, "low": 0.02498, "close": 0.02498, "volume": 34200.6, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 0.02499, "high": 0.02503, "low": 0.02496, "close": 0.02497, "volume": 84160.1, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 0.02518, "high": 0.02534, "low": 0.02518, "close": 0.02529, "volume": 28937.8, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 0.02526, "high": 0.02535, "low": 0.02519, "close": 0.02519, "volume": 216088.0, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 0.02508, "high": 0.02525, "low": 0.02505, "close": 0.02505, "volume": 20759.0, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 0.02484, "high": 0.0253, "low": 0.02484, "close": 0.0253, "volume": 27109.3, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 0.02524, "high": 0.02526, "low": 0.02512, "close": 0.02526, "volume": 81957.4, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 0.02503, "high": 0.02504, "low": 0.02489, "close": 0.025, "volume": 281874.0, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 0.02496, "high": 0.02497, "low": 0.02472, "close": 0.02484, "volume": 131952.6, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 0.0249, "high": 0.02494, "low": 0.02464, "close": 0.02464, "volume": 53935.5, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 0.02486, "high": 0.02486, "low": 0.02486, "close": 0.02486, "volume": 87709.3, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 0.0249, "high": 0.02495, "low": 0.02481, "close": 0.02489, "volume": 7506.9, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 0.02507, "high": 0.02514, "low": 0.02488, "close": 0.02514, "volume": 83823.5, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 0.02523, "high": 0.02524, "low": 0.02523, "close": 0.02524, "volume": 1705.1, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 0.02537, "high": 0.02537, "low": 0.02521, "close": 0.02521, "volume": 12657.9, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 0.02521, "high": 0.02521, "low": 0.02521, "close": 0.02521, "volume": 0.0, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 0.02523, "high": 0.02523, "low": 0.02521, "close": 0.02521, "volume": 1496.2, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 0.02538, "high": 0.02546, "low": 0.02521, "close": 0.02521, "volume": 7583.1, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 0.02509, "high": 0.02509, "low": 0.02509, "close": 0.02509, "volume": 21969.6, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 0.02511, "high": 0.02511, "low": 0.02511, "close": 0.02511, "volume": 48.0, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 0.02548, "high": 0.02572, "low": 0.02548, "close": 0.02555, "volume": 193524.6, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 0.02552, "high": 0.02577, "low": 0.02552, "close": 0.02577, "volume": 173984.4, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 0.02584, "high": 0.02585, "low": 0.02584, "close": 0.02585, "volume": 578.1, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 0.02568, "high": 0.02573, "low": 0.02559, "close": 0.02563, "volume": 5119.5, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 0.02571, "high": 0.02582, "low": 0.02552, "close": 0.02553, "volume": 434128.0, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 0.02547, "high": 0.02556, "low": 0.02506, "close": 0.02506, "volume": 155427.9, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 0.02518, "high": 0.02518, "low": 0.02514, "close": 0.02514, "volume": 25809.6, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 0.02518, "high": 0.02529, "low": 0.0251, "close": 0.02529, "volume": 100075.2, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 0.02513, "high": 0.02513, "low": 0.02493, "close": 0.02493, "volume": 22496.9, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 0.02498, "high": 0.02498, "low": 0.02489, "close": 0.02494, "volume": 5107.3, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 0.02513, "high": 0.02536, "low": 0.02508, "close": 0.02536, "volume": 221629.3, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 0.02541, "high": 0.02559, "low": 0.02541, "close": 0.02552, "volume": 47050.9, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 0.0256, "high": 0.02563, "low": 0.02538, "close": 0.02558, "volume": 15524.1, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 0.02566, "high": 0.02566, "low": 0.02529, "close": 0.02531, "volume": 50458.1, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 0.0253, "high": 0.0253, "low": 0.02524, "close": 0.02524, "volume": 2025.4, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 0.02533, "high": 0.02542, "low": 0.02533, "close": 0.02542, "volume": 1258.2, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 0.02532, "high": 0.02538, "low": 0.02531, "close": 0.02531, "volume": 32744.7, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 0.02521, "high": 0.02521, "low": 0.02508, "close": 0.02508, "volume": 12292.0, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 0.02517, "high": 0.02517, "low": 0.02517, "close": 0.02517, "volume": 15353.4, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 0.02514, "high": 0.02514, "low": 0.02482, "close": 0.02501, "volume": 10820.1, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 0.02487, "high": 0.02487, "low": 0.02468, "close": 0.02468, "volume": 167727.7, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 0.02471, "high": 0.02471, "low": 0.02435, "close": 0.02435, "volume": 24450.2, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 0.0243, "high": 0.02444, "low": 0.0242, "close": 0.02444, "volume": 18658.2, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 0.02451, "high": 0.02452, "low": 0.02451, "close": 0.02452, "volume": 11145.9, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 168.1, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 0.02441, "high": 0.02488, "low": 0.02441, "close": 0.02488, "volume": 9826.3, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 0.0247, "high": 0.02482, "low": 0.0243, "close": 0.02482, "volume": 22796.0, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 0.0242, "high": 0.02438, "low": 0.02411, "close": 0.02434, "volume": 33875.8, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 0.02423, "high": 0.02433, "low": 0.02423, "close": 0.02425, "volume": 117177.6, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 0.02425, "high": 0.02433, "low": 0.02415, "close": 0.02415, "volume": 8323.5, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 0.02406, "high": 0.02411, "low": 0.02402, "close": 0.02411, "volume": 17194.4, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 0.02407, "high": 0.02407, "low": 0.02396, "close": 0.02396, "volume": 24621.6, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 7459.0, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 0.02411, "high": 0.02414, "low": 0.02404, "close": 0.02411, "volume": 52166.8, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 0.02399, "high": 0.02425, "low": 0.02396, "close": 0.02425, "volume": 100163.1, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 0.02427, "high": 0.02427, "low": 0.02419, "close": 0.02419, "volume": 1159.5, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 0.02424, "high": 0.02431, "low": 0.02424, "close": 0.02431, "volume": 10095.8, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 1150.0, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 0.02451, "high": 0.02462, "low": 0.02446, "close": 0.02462, "volume": 249989.6, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 0.02448, "high": 0.02473, "low": 0.02448, "close": 0.02463, "volume": 33424.2, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 0.02458, "high": 0.02458, "low": 0.02444, "close": 0.02444, "volume": 16870.8, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 0.02448, "high": 0.02457, "low": 0.02448, "close": 0.02457, "volume": 6890.2, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 158.2, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 0.02442, "high": 0.02445, "low": 0.02442, "close": 0.02443, "volume": 26058.7, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 0.02443, "high": 0.02455, "low": 0.02439, "close": 0.02455, "volume": 18369.1, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 4471.9, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 0.02445, "high": 0.02445, "low": 0.02445, "close": 0.02445, "volume": 4081.4, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 0.0244, "high": 0.0244, "low": 0.0243, "close": 0.0244, "volume": 19521.3, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 0.02436, "high": 0.02452, "low": 0.02427, "close": 0.02452, "volume": 17791.1, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 0.02451, "high": 0.02473, "low": 0.02451, "close": 0.02473, "volume": 7985.5, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 182.0, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 0.02455, "high": 0.0246, "low": 0.02454, "close": 0.02454, "volume": 12946.8, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 0.02466, "high": 0.02466, "low": 0.02448, "close": 0.02456, "volume": 57574.4, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 0.02457, "high": 0.0246, "low": 0.02457, "close": 0.0246, "volume": 7075.8, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 0.02458, "high": 0.0246, "low": 0.0245, "close": 0.02459, "volume": 26025.3, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 1013.2, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 554.0, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 0.02462, "high": 0.02484, "low": 0.02462, "close": 0.02484, "volume": 1423.8, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 884.7, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 0.02483, "high": 0.02485, "low": 0.02483, "close": 0.02485, "volume": 1623.1, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 0.02485, "high": 0.02496, "low": 0.02485, "close": 0.02485, "volume": 49517.8, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 0.02489, "high": 0.02489, "low": 0.02468, "close": 0.02468, "volume": 15847.8, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 82.1, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 4007.9, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 8414.4, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 7725.4, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 0.02444, "high": 0.0245, "low": 0.02433, "close": 0.0245, "volume": 54315.7, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 0.02451, "high": 0.02457, "low": 0.02451, "close": 0.02457, "volume": 18127.3, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 0.02445, "high": 0.02447, "low": 0.02441, "close": 0.02446, "volume": 65797.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 0.02444, "high": 0.02444, "low": 0.02434, "close": 0.02443, "volume": 6857.2, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 0.02445, "high": 0.02446, "low": 0.02445, "close": 0.02446, "volume": 611.6, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 0.02446, "high": 0.02446, "low": 0.02446, "close": 0.02446, "volume": 0.0, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 0.02443, "high": 0.02443, "low": 0.02438, "close": 0.02442, "volume": 240706.4, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 0.02451, "high": 0.02451, "low": 0.02444, "close": 0.02444, "volume": 6805.2, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 0.02441, "high": 0.02441, "low": 0.02441, "close": 0.02441, "volume": 1293.0, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 0.0243, "high": 0.0243, "low": 0.02417, "close": 0.02417, "volume": 16556.1, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 0.02411, "high": 0.02415, "low": 0.02393, "close": 0.02398, "volume": 52627.4, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 0.02392, "high": 0.02406, "low": 0.02391, "close": 0.024, "volume": 27223.4, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 0.02406, "high": 0.02407, "low": 0.02372, "close": 0.02372, "volume": 65504.8, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 0.02374, "high": 0.02382, "low": 0.02367, "close": 0.0238, "volume": 1372772.1, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 0.02377, "high": 0.02382, "low": 0.02362, "close": 0.02362, "volume": 22308.2, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 0.02359, "high": 0.02378, "low": 0.02358, "close": 0.02378, "volume": 25373.3, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 0.02365, "high": 0.02375, "low": 0.02365, "close": 0.02375, "volume": 9555.6, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 0.02379, "high": 0.02444, "low": 0.02379, "close": 0.02444, "volume": 20042.7, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 0.02448, "high": 0.0246, "low": 0.02448, "close": 0.02459, "volume": 48079.5, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 0.02461, "high": 0.02464, "low": 0.02435, "close": 0.02435, "volume": 37928.5, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 0.0242, "high": 0.0242, "low": 0.02398, "close": 0.02398, "volume": 47104.7, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 1639.1, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 0.02387, "high": 0.02387, "low": 0.02376, "close": 0.02376, "volume": 8173.7, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 0.02385, "high": 0.02385, "low": 0.02373, "close": 0.02379, "volume": 116053.8, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 0.02375, "high": 0.02378, "low": 0.02366, "close": 0.02367, "volume": 561582.8, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 0.02366, "high": 0.02366, "low": 0.02362, "close": 0.02362, "volume": 60895.6, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 0.02357, "high": 0.02357, "low": 0.02347, "close": 0.02354, "volume": 15703.8, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 0.02355, "high": 0.0237, "low": 0.02355, "close": 0.0237, "volume": 1118.3, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 0.02366, "high": 0.02371, "low": 0.02364, "close": 0.02364, "volume": 19830.9, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 0.0237, "high": 0.0237, "low": 0.02325, "close": 0.02344, "volume": 85053.3, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 0.02337, "high": 0.02337, "low": 0.02307, "close": 0.02326, "volume": 126828.7, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 0.02315, "high": 0.02321, "low": 0.02311, "close": 0.02311, "volume": 10196.9, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 0.02336, "high": 0.02345, "low": 0.02333, "close": 0.02345, "volume": 1263793.4, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 0.02341, "high": 0.02341, "low": 0.0233, "close": 0.02336, "volume": 8094.4, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 0.02332, "high": 0.02364, "low": 0.02326, "close": 0.02364, "volume": 45142.2, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 0.0235, "high": 0.02374, "low": 0.0235, "close": 0.02374, "volume": 400273.4, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 0.02382, "high": 0.02388, "low": 0.02376, "close": 0.02381, "volume": 51147.7, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 0.02377, "high": 0.02379, "low": 0.02377, "close": 0.02379, "volume": 8856.1, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 0.02376, "high": 0.02381, "low": 0.02376, "close": 0.02381, "volume": 13436.3, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.02378, "volume": 503.2, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 168.4, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.02378, "volume": 6495.5, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 0.02372, "high": 0.02374, "low": 0.02369, "close": 0.02372, "volume": 73836.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 0.0, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 0.02333, "high": 0.02333, "low": 0.02311, "close": 0.02321, "volume": 62546.4, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 0.02374, "high": 0.02386, "low": 0.02361, "close": 0.02386, "volume": 233847.8, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 0.02386, "high": 0.02393, "low": 0.02356, "close": 0.02386, "volume": 1657149.7, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 4241.0, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 0.02347, "high": 0.02352, "low": 0.02347, "close": 0.02348, "volume": 1805.5, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 0.02361, "high": 0.02366, "low": 0.02354, "close": 0.02363, "volume": 131056.6, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 0.02352, "high": 0.02352, "low": 0.02344, "close": 0.02348, "volume": 66705.3, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 0.02347, "high": 0.02351, "low": 0.02347, "close": 0.02348, "volume": 18758.4, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 0.02347, "high": 0.02381, "low": 0.02337, "close": 0.02381, "volume": 462301.8, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 0.02385, "high": 0.02388, "low": 0.02376, "close": 0.02388, "volume": 19071.0, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 0.02371, "high": 0.02381, "low": 0.02371, "close": 0.02381, "volume": 11557.6, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 0.02384, "high": 0.02389, "low": 0.02382, "close": 0.02389, "volume": 7138.4, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 0.02379, "high": 0.02403, "low": 0.02378, "close": 0.02383, "volume": 24374.4, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 0.02382, "high": 0.02383, "low": 0.0238, "close": 0.02383, "volume": 17341.0, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 0.02401, "high": 0.02401, "low": 0.02384, "close": 0.02391, "volume": 35337.3, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 0.02384, "high": 0.02384, "low": 0.02381, "close": 0.02381, "volume": 10090.0, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 0.0, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 0.0237, "high": 0.02371, "low": 0.0237, "close": 0.02371, "volume": 1768.5, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 0.02355, "high": 0.02355, "low": 0.02351, "close": 0.02351, "volume": 1472.8, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 0.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 0.02369, "high": 0.02378, "low": 0.02369, "close": 0.02374, "volume": 188453.8, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 0.0237, "high": 0.02375, "low": 0.02367, "close": 0.02375, "volume": 28722.5, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 208.7, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 0.02375, "high": 0.02399, "low": 0.02373, "close": 0.02399, "volume": 60602.8, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 0.02389, "high": 0.02415, "low": 0.02386, "close": 0.02415, "volume": 18615.3, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 0.02417, "high": 0.02417, "low": 0.02405, "close": 0.02405, "volume": 7826.3, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 1000.0, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 0.02396, "high": 0.02396, "low": 0.02392, "close": 0.02392, "volume": 31674.7, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 0.02395, "high": 0.02395, "low": 0.02387, "close": 0.02394, "volume": 9625.1, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 0.02397, "high": 0.02397, "low": 0.02383, "close": 0.02383, "volume": 17228.9, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 0.02395, "high": 0.02395, "low": 0.0239, "close": 0.02394, "volume": 19233.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 22689.8, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 0.02392, "high": 0.02392, "low": 0.02391, "close": 0.02391, "volume": 25329.4, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 0.02393, "high": 0.02412, "low": 0.02393, "close": 0.02401, "volume": 6741.5, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 0.02387, "high": 0.02398, "low": 0.02387, "close": 0.02398, "volume": 863.9, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 0.02399, "high": 0.02399, "low": 0.02382, "close": 0.02382, "volume": 6245.9, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 0.02376, "high": 0.02381, "low": 0.02357, "close": 0.02357, "volume": 56964.8, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 0.02362, "high": 0.02363, "low": 0.02358, "close": 0.02358, "volume": 9529.3, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 170.2, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 0.02328, "high": 0.02337, "low": 0.02328, "close": 0.02328, "volume": 2456.3, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 0.02339, "high": 0.02339, "low": 0.02332, "close": 0.02332, "volume": 5389.1, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 0.0234, "high": 0.0234, "low": 0.02325, "close": 0.02325, "volume": 6125.3, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 0.02336, "high": 0.02336, "low": 0.02329, "close": 0.02329, "volume": 23407.4, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 0.02321, "high": 0.02336, "low": 0.02309, "close": 0.02336, "volume": 153370.0, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 1798.2, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 0.02313, "high": 0.02313, "low": 0.02311, "close": 0.02312, "volume": 11100.0, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 0.02316, "high": 0.02316, "low": 0.02309, "close": 0.02309, "volume": 14695.8, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 0.02308, "high": 0.02308, "low": 0.02297, "close": 0.02299, "volume": 370870.1, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 0.02305, "high": 0.02311, "low": 0.02298, "close": 0.023, "volume": 202244.5, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 5251.5, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 0.02319, "high": 0.02323, "low": 0.02319, "close": 0.02323, "volume": 2358.6, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 0.02333, "high": 0.02333, "low": 0.02321, "close": 0.02321, "volume": 55685.2, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 0.02331, "high": 0.02331, "low": 0.02329, "close": 0.02329, "volume": 41865.3, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 0.02318, "high": 0.02318, "low": 0.02312, "close": 0.02312, "volume": 5615.0, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 0.02305, "high": 0.02325, "low": 0.02305, "close": 0.02325, "volume": 11702.2, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 0.02331, "high": 0.02336, "low": 0.02329, "close": 0.02336, "volume": 27147.8, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 0.0233, "high": 0.0233, "low": 0.02318, "close": 0.02318, "volume": 306.1, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 2776.2, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 0.02332, "high": 0.02333, "low": 0.02329, "close": 0.02333, "volume": 16589.6, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 0.02333, "high": 0.02336, "low": 0.02332, "close": 0.02332, "volume": 22657.1, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 0.02339, "high": 0.02361, "low": 0.02339, "close": 0.02361, "volume": 4403.7, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 12195.1, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 0.02372, "high": 0.02374, "low": 0.02372, "close": 0.02374, "volume": 1827.5, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 218.8, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 0.02372, "high": 0.02394, "low": 0.02372, "close": 0.02383, "volume": 2315.7, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 0.0239, "high": 0.02395, "low": 0.02385, "close": 0.02389, "volume": 74027.3, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 0.02394, "high": 0.02394, "low": 0.02333, "close": 0.02333, "volume": 9591.6, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 0.02351, "high": 0.02351, "low": 0.0234, "close": 0.0234, "volume": 5879.0, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 0.02339, "high": 0.02339, "low": 0.0233, "close": 0.02331, "volume": 30503.8, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 0.0233, "high": 0.02332, "low": 0.0233, "close": 0.02332, "volume": 17305.6, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 39566.6, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 0.02343, "high": 0.02355, "low": 0.02342, "close": 0.02355, "volume": 16120.1, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 0.02358, "high": 0.02364, "low": 0.02355, "close": 0.02364, "volume": 85710.3, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 8429.4, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 0.02352, "high": 0.02371, "low": 0.02352, "close": 0.02368, "volume": 44912.6, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 0.02363, "high": 0.02372, "low": 0.02357, "close": 0.02362, "volume": 477570.7, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 0.02363, "high": 0.02371, "low": 0.02363, "close": 0.02367, "volume": 12671.6, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 2777.2, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 0.02362, "high": 0.02365, "low": 0.02353, "close": 0.02353, "volume": 6782.7, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 3463.5, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 2956.9, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 0.02341, "high": 0.02342, "low": 0.02341, "close": 0.02341, "volume": 76705.1, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 811.9, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 0.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 0.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 574.2, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 0.02339, "high": 0.02339, "low": 0.02334, "close": 0.02334, "volume": 6712.6, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 6148.1, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 7439.2, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 0.02335, "high": 0.02341, "low": 0.02335, "close": 0.02341, "volume": 8492.8, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 0.02334, "high": 0.02334, "low": 0.0232, "close": 0.02321, "volume": 34431.1, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 0.02323, "high": 0.02325, "low": 0.0232, "close": 0.0232, "volume": 19514.5, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 0.02331, "high": 0.02331, "low": 0.02326, "close": 0.02326, "volume": 2782.2, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 0.02317, "high": 0.0233, "low": 0.023, "close": 0.0232, "volume": 585459.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 0.02319, "high": 0.02319, "low": 0.02313, "close": 0.02313, "volume": 52144.6, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 0.02315, "high": 0.02326, "low": 0.02315, "close": 0.02326, "volume": 42274.1, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 0.02323, "high": 0.02323, "low": 0.0232, "close": 0.0232, "volume": 6134.0, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 0.02326, "high": 0.02331, "low": 0.02321, "close": 0.02331, "volume": 30569.9, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 25999.1, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 0.02342, "high": 0.02346, "low": 0.02342, "close": 0.02342, "volume": 3687.5, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 0.02342, "high": 0.0235, "low": 0.02341, "close": 0.0235, "volume": 58082.7, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 0.02353, "high": 0.02353, "low": 0.02346, "close": 0.02347, "volume": 8479.3, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 0.0, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 0.02352, "high": 0.02358, "low": 0.02351, "close": 0.02358, "volume": 73471.3, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 0.02349, "high": 0.02349, "low": 0.02347, "close": 0.02347, "volume": 64709.5, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 0.02344, "high": 0.02348, "low": 0.02344, "close": 0.02348, "volume": 118855.7, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 0.02349, "high": 0.02354, "low": 0.02349, "close": 0.02354, "volume": 217.1, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 6914.1, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 0.02355, "high": 0.02355, "low": 0.02346, "close": 0.0235, "volume": 10706.4, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 575.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 0.02352, "high": 0.02352, "low": 0.02342, "close": 0.02342, "volume": 17625.0, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 0.02344, "high": 0.02356, "low": 0.02344, "close": 0.02356, "volume": 24278.1, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 0.0, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 324.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 1411.5, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 0.0235, "high": 0.0235, "low": 0.02345, "close": 0.02345, "volume": 85.2, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 0.02341, "high": 0.02341, "low": 0.0233, "close": 0.0233, "volume": 1242.2, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 427.1, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 0.0235, "high": 0.02359, "low": 0.0235, "close": 0.02359, "volume": 133391.5, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 0.02359, "high": 0.02359, "low": 0.02351, "close": 0.02352, "volume": 338154.8, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 0.02345, "high": 0.02359, "low": 0.02342, "close": 0.02343, "volume": 69273.6, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 0.02343, "high": 0.02349, "low": 0.02343, "close": 0.02346, "volume": 26736.7, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 0.02341, "high": 0.02374, "low": 0.02338, "close": 0.02339, "volume": 73836.4, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 0.02369, "high": 0.02395, "low": 0.02369, "close": 0.02392, "volume": 116477.6, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 0.0237, "high": 0.02372, "low": 0.02362, "close": 0.02362, "volume": 16661.6, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 0.02373, "high": 0.0244, "low": 0.02373, "close": 0.02393, "volume": 93088.8, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 0.0238, "high": 0.0238, "low": 0.02369, "close": 0.02369, "volume": 1850.2, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 0.02388, "high": 0.02391, "low": 0.02388, "close": 0.02391, "volume": 2396.4, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 0.02393, "high": 0.02405, "low": 0.02393, "close": 0.02405, "volume": 84194.9, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 0.02409, "high": 0.02423, "low": 0.02405, "close": 0.02419, "volume": 96490.0, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 0.02401, "high": 0.0242, "low": 0.02399, "close": 0.02416, "volume": 74260.9, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 0.02418, "high": 0.02463, "low": 0.02418, "close": 0.02422, "volume": 771943.1, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 0.02428, "high": 0.02435, "low": 0.02426, "close": 0.02435, "volume": 61009.1, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 0.02435, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 40495.3, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 0.02449, "high": 0.0245, "low": 0.02448, "close": 0.0245, "volume": 17098.6, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 0.02445, "high": 0.02447, "low": 0.02445, "close": 0.02447, "volume": 22221.0, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 0.02437, "high": 0.02454, "low": 0.02436, "close": 0.02452, "volume": 28378.2, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 0.02452, "high": 0.02454, "low": 0.02437, "close": 0.02439, "volume": 14389.4, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 0.02446, "high": 0.02446, "low": 0.02439, "close": 0.02441, "volume": 45042.5, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 0.02441, "high": 0.02441, "low": 0.02441, "close": 0.02441, "volume": 4134.1, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 0.02449, "high": 0.0245, "low": 0.02441, "close": 0.02441, "volume": 211604.2, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 0.02426, "high": 0.02433, "low": 0.02426, "close": 0.02431, "volume": 11571.4, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 0.02422, "high": 0.02431, "low": 0.02422, "close": 0.02431, "volume": 28541.6, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 0.02428, "high": 0.02428, "low": 0.02413, "close": 0.02413, "volume": 959.8, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 0.02415, "high": 0.02415, "low": 0.02393, "close": 0.02393, "volume": 2849.4, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 0.02406, "high": 0.02406, "low": 0.02401, "close": 0.02401, "volume": 10684.6, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 0.02419, "high": 0.02421, "low": 0.02419, "close": 0.0242, "volume": 23361.8, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 0.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 0.02448, "high": 0.02462, "low": 0.02448, "close": 0.02461, "volume": 73835.1, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 0.02463, "high": 0.02475, "low": 0.02463, "close": 0.02475, "volume": 234.6, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 0.0247, "high": 0.0247, "low": 0.02469, "close": 0.02469, "volume": 925.9, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 0.02477, "high": 0.02484, "low": 0.02477, "close": 0.0248, "volume": 36353.0, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 0.0248, "high": 0.0248, "low": 0.02462, "close": 0.02462, "volume": 6521.1, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 0.02462, "high": 0.02462, "low": 0.02458, "close": 0.02458, "volume": 9640.2, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 0.0244, "high": 0.02445, "low": 0.0244, "close": 0.02445, "volume": 74811.9, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 0.02442, "high": 0.02442, "low": 0.02406, "close": 0.02406, "volume": 7742.0, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 0.02411, "high": 0.02411, "low": 0.02387, "close": 0.02387, "volume": 10920.1, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 0.02392, "high": 0.02398, "low": 0.0238, "close": 0.02396, "volume": 13955.4, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 0.02415, "high": 0.02415, "low": 0.02407, "close": 0.0241, "volume": 19922.1, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 0.02405, "high": 0.02418, "low": 0.02404, "close": 0.02412, "volume": 49305.0, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 0.02426, "high": 0.02426, "low": 0.02419, "close": 0.02419, "volume": 65060.6, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 0.02417, "high": 0.02419, "low": 0.02417, "close": 0.02419, "volume": 9812.0, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 0.02413, "high": 0.02431, "low": 0.02413, "close": 0.02431, "volume": 15623.7, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 0.0243, "high": 0.0243, "low": 0.02421, "close": 0.02421, "volume": 17708.6, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 0.02415, "high": 0.02421, "low": 0.02399, "close": 0.02408, "volume": 199420.2, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 0.02399, "high": 0.02409, "low": 0.02399, "close": 0.02404, "volume": 18508.3, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 0.02424, "high": 0.02424, "low": 0.02424, "close": 0.02424, "volume": 8241.1, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 0.0242, "high": 0.02425, "low": 0.0242, "close": 0.02425, "volume": 7346.5, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 0.0242, "high": 0.02425, "low": 0.0242, "close": 0.0242, "volume": 62779.0, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 0.02423, "high": 0.02424, "low": 0.02422, "close": 0.02422, "volume": 48241.3, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 0.02436, "high": 0.02436, "low": 0.02433, "close": 0.02433, "volume": 28543.8, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 0.02428, "high": 0.02436, "low": 0.02428, "close": 0.02436, "volume": 41661.3, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 6423.5, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 0.02425, "high": 0.02425, "low": 0.02415, "close": 0.02415, "volume": 16783.8, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 0.02418, "high": 0.02418, "low": 0.02414, "close": 0.02417, "volume": 20858.1, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 0.02422, "high": 0.02447, "low": 0.02422, "close": 0.02438, "volume": 18421.3, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 0.02448, "high": 0.02462, "low": 0.02447, "close": 0.02462, "volume": 5065.9, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 0.02461, "high": 0.02465, "low": 0.02453, "close": 0.02453, "volume": 10551.3, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 0.02454, "high": 0.02456, "low": 0.02447, "close": 0.02456, "volume": 50886.9, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 0.02427, "high": 0.02461, "low": 0.02427, "close": 0.02444, "volume": 37013.9, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 0.02454, "high": 0.0246, "low": 0.02439, "close": 0.0245, "volume": 540874.4, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 0.02442, "high": 0.02443, "low": 0.02437, "close": 0.02437, "volume": 354579.9, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 0.02436, "high": 0.02436, "low": 0.02416, "close": 0.02416, "volume": 11326.4, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 0.02423, "high": 0.02423, "low": 0.02422, "close": 0.02422, "volume": 8696.9, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 0.02428, "high": 0.0243, "low": 0.02428, "close": 0.02428, "volume": 37008.0, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 0.02435, "high": 0.02435, "low": 0.02434, "close": 0.02434, "volume": 7495.5, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 0.0, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 0.02434, "high": 0.02437, "low": 0.02433, "close": 0.02434, "volume": 41662.0, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 0.0244, "high": 0.02445, "low": 0.0244, "close": 0.0244, "volume": 22608.2, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 0.02444, "high": 0.02448, "low": 0.02435, "close": 0.02448, "volume": 88537.5, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 0.02441, "high": 0.02458, "low": 0.02441, "close": 0.02453, "volume": 14383.1, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 0.0246, "high": 0.0246, "low": 0.0245, "close": 0.02453, "volume": 174241.1, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 0.02448, "high": 0.0245, "low": 0.02445, "close": 0.02446, "volume": 42386.6, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 0.0245, "high": 0.0247, "low": 0.0245, "close": 0.02465, "volume": 31659.7, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 0.02467, "high": 0.02473, "low": 0.02467, "close": 0.02473, "volume": 5130.5, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 20300.4, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 0.02461, "high": 0.02472, "low": 0.02461, "close": 0.02463, "volume": 12451.4, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 0.02467, "high": 0.02467, "low": 0.02459, "close": 0.02461, "volume": 8446.7, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 0.02419, "high": 0.0245, "low": 0.02419, "close": 0.0245, "volume": 44745.7, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 0.02438, "high": 0.02443, "low": 0.02438, "close": 0.02443, "volume": 24096.2, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 1343.7, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 0.02452, "high": 0.02452, "low": 0.02441, "close": 0.02445, "volume": 116462.9, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 0.02443, "high": 0.02455, "low": 0.02441, "close": 0.02452, "volume": 276279.6, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 0.02452, "high": 0.02456, "low": 0.02446, "close": 0.02456, "volume": 16192.5, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 0.02459, "high": 0.02464, "low": 0.02459, "close": 0.02461, "volume": 7163.9, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 0.02473, "high": 0.02476, "low": 0.0247, "close": 0.0247, "volume": 151806.9, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 0.02477, "high": 0.02483, "low": 0.02472, "close": 0.02472, "volume": 35800.0, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 0.02477, "high": 0.02487, "low": 0.02475, "close": 0.02487, "volume": 25933.1, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 0.02483, "high": 0.02501, "low": 0.02483, "close": 0.025, "volume": 44468.3, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 0.02504, "high": 0.02504, "low": 0.02475, "close": 0.02492, "volume": 168317.0, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 0.02498, "high": 0.02517, "low": 0.02498, "close": 0.02505, "volume": 46960.1, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 0.02506, "high": 0.02506, "low": 0.02493, "close": 0.02494, "volume": 71963.4, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 0.02502, "high": 0.02502, "low": 0.02492, "close": 0.02492, "volume": 15010.7, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 0.02485, "high": 0.0249, "low": 0.02479, "close": 0.0249, "volume": 84257.0, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 0.0, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 0.02497, "high": 0.02504, "low": 0.02495, "close": 0.02504, "volume": 2042.1, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 0.02505, "high": 0.02509, "low": 0.025, "close": 0.02504, "volume": 70693.2, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 0.02488, "high": 0.02488, "low": 0.0248, "close": 0.0248, "volume": 1006386.1, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 0.0248, "high": 0.0248, "low": 0.02467, "close": 0.02471, "volume": 19274.9, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 0.02474, "high": 0.02474, "low": 0.02465, "close": 0.02465, "volume": 17197.6, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 0.02463, "high": 0.02467, "low": 0.02462, "close": 0.02467, "volume": 24861.2, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 0.02471, "high": 0.02471, "low": 0.02464, "close": 0.02464, "volume": 13464.9, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 0.02456, "high": 0.02469, "low": 0.0245, "close": 0.02467, "volume": 56154.7, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 0.02466, "high": 0.02473, "low": 0.02463, "close": 0.02464, "volume": 36573.3, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 0.02485, "high": 0.02486, "low": 0.02467, "close": 0.02467, "volume": 10268.8, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 0.02466, "high": 0.02475, "low": 0.02466, "close": 0.02475, "volume": 36149.1, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 0.02472, "high": 0.02489, "low": 0.0247, "close": 0.02489, "volume": 41536.5, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 0.02495, "high": 0.02516, "low": 0.02492, "close": 0.02516, "volume": 32105.5, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 0.02515, "high": 0.0252, "low": 0.02514, "close": 0.02517, "volume": 327149.0, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 0.02516, "high": 0.02522, "low": 0.02515, "close": 0.02522, "volume": 49407.3, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 0.0252, "high": 0.02525, "low": 0.02516, "close": 0.02524, "volume": 20281.1, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 0.02509, "high": 0.02513, "low": 0.02507, "close": 0.02513, "volume": 26222.3, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 0.02527, "high": 0.02536, "low": 0.02526, "close": 0.02528, "volume": 36076.1, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 0.02532, "high": 0.02538, "low": 0.02526, "close": 0.02538, "volume": 33779.7, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 0.02529, "high": 0.02529, "low": 0.02516, "close": 0.02516, "volume": 47464.8, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 0.0254, "high": 0.0254, "low": 0.02528, "close": 0.02528, "volume": 5525.6, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 0.02524, "high": 0.02531, "low": 0.0252, "close": 0.02531, "volume": 7590.5, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 0.02543, "high": 0.02546, "low": 0.02538, "close": 0.02546, "volume": 77776.6, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 980.0, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 0.02537, "high": 0.02537, "low": 0.02535, "close": 0.02535, "volume": 2962.4, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 0.02543, "high": 0.02543, "low": 0.02534, "close": 0.02534, "volume": 51308.2, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 0.02537, "high": 0.02537, "low": 0.02534, "close": 0.02534, "volume": 23999.8, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 0.02546, "high": 0.0255, "low": 0.02544, "close": 0.0255, "volume": 121729.9, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 0.02552, "high": 0.02563, "low": 0.02552, "close": 0.02563, "volume": 57185.7, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 0.02563, "high": 0.02566, "low": 0.02558, "close": 0.02563, "volume": 152473.9, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 0.02554, "high": 0.02584, "low": 0.02552, "close": 0.02584, "volume": 297103.6, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 0.02576, "high": 0.02588, "low": 0.02576, "close": 0.02583, "volume": 94899.7, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 0.02578, "high": 0.02591, "low": 0.0254, "close": 0.0254, "volume": 44317.8, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 0.02548, "high": 0.02567, "low": 0.02548, "close": 0.02561, "volume": 13104.6, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 0.0257, "high": 0.0257, "low": 0.0253, "close": 0.02541, "volume": 35166.3, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 0.02545, "high": 0.02549, "low": 0.02527, "close": 0.02527, "volume": 52967.2, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 0.0252, "high": 0.0254, "low": 0.02512, "close": 0.02536, "volume": 3413.8, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 0.02543, "high": 0.02543, "low": 0.02543, "close": 0.02543, "volume": 239.4, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 0.02531, "high": 0.02539, "low": 0.02529, "close": 0.02539, "volume": 44621.4, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 0.02545, "high": 0.02545, "low": 0.02536, "close": 0.02536, "volume": 25381.7, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 0.02547, "high": 0.02548, "low": 0.02547, "close": 0.02548, "volume": 1687.3, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 0.02559, "high": 0.02568, "low": 0.02559, "close": 0.02561, "volume": 80851.0, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 0.02561, "high": 0.02561, "low": 0.02561, "close": 0.02561, "volume": 74082.8, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 0.02559, "high": 0.02562, "low": 0.02537, "close": 0.02537, "volume": 37326.3, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 0.02537, "high": 0.0254, "low": 0.02517, "close": 0.0254, "volume": 109817.5, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 0.02548, "high": 0.02548, "low": 0.02539, "close": 0.02539, "volume": 10358.4, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 0.02543, "high": 0.02543, "low": 0.0253, "close": 0.0253, "volume": 34093.2, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 0.02512, "high": 0.02512, "low": 0.02499, "close": 0.02499, "volume": 41367.7, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 0.02529, "high": 0.02529, "low": 0.02528, "close": 0.02528, "volume": 11892.8, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 0.02526, "high": 0.02526, "low": 0.02521, "close": 0.02521, "volume": 329882.9, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 0.02516, "high": 0.02516, "low": 0.02512, "close": 0.02512, "volume": 60566.5, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 0.02512, "high": 0.02512, "low": 0.02512, "close": 0.02512, "volume": 0.0, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 0.02512, "high": 0.02512, "low": 0.02512, "close": 0.02512, "volume": 4870.5, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 0.0252, "high": 0.0252, "low": 0.02517, "close": 0.02517, "volume": 6071.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 0.02514, "high": 0.02514, "low": 0.02481, "close": 0.02481, "volume": 28615.3, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 0.02483, "high": 0.02483, "low": 0.02466, "close": 0.02466, "volume": 32660.0, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 0.02469, "high": 0.02472, "low": 0.02455, "close": 0.02455, "volume": 18720.0, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 0.0246, "high": 0.02465, "low": 0.02452, "close": 0.02465, "volume": 13135.2, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 0.02456, "high": 0.02459, "low": 0.02456, "close": 0.02459, "volume": 14318.4, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 0.02482, "high": 0.02485, "low": 0.02476, "close": 0.02482, "volume": 34238.1, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 0.02483, "high": 0.02483, "low": 0.02471, "close": 0.02473, "volume": 13085.0, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 8112.5, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 0.02469, "high": 0.02476, "low": 0.02461, "close": 0.02466, "volume": 19011.0, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 0.02457, "high": 0.02468, "low": 0.02457, "close": 0.02468, "volume": 3840.4, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 0.02465, "high": 0.02471, "low": 0.02465, "close": 0.02471, "volume": 742.8, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 0.02465, "high": 0.02465, "low": 0.02454, "close": 0.02462, "volume": 36803.0, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 0.02469, "high": 0.02469, "low": 0.02463, "close": 0.02463, "volume": 47426.0, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 0.02443, "high": 0.02465, "low": 0.02441, "close": 0.02465, "volume": 15864.1, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 0.02465, "high": 0.02469, "low": 0.02465, "close": 0.02469, "volume": 401.7, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 0.02469, "high": 0.02469, "low": 0.02466, "close": 0.02466, "volume": 1522.9, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 14905.8, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 0.02475, "high": 0.02475, "low": 0.0244, "close": 0.0244, "volume": 31528.5, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 0.02438, "high": 0.02438, "low": 0.02398, "close": 0.02398, "volume": 231236.1, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 1062.2, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 0.0, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 0.02414, "high": 0.02426, "low": 0.02414, "close": 0.02426, "volume": 43366.0, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 0.02418, "high": 0.02423, "low": 0.02404, "close": 0.02404, "volume": 30633.4, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 0.0241, "high": 0.02428, "low": 0.0241, "close": 0.02428, "volume": 6858.8, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 0.02426, "high": 0.02426, "low": 0.02415, "close": 0.02415, "volume": 5118.2, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 0.02409, "high": 0.02411, "low": 0.02391, "close": 0.02391, "volume": 52729.9, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 0.02397, "high": 0.02397, "low": 0.02384, "close": 0.02384, "volume": 9529.7, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 604.8, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 0.02388, "high": 0.02391, "low": 0.02388, "close": 0.02391, "volume": 3274.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 0.02404, "high": 0.02411, "low": 0.02393, "close": 0.0241, "volume": 57304.1, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 2000.0, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 0.02411, "high": 0.02412, "low": 0.02411, "close": 0.02412, "volume": 23704.8, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 0.02413, "high": 0.02418, "low": 0.02404, "close": 0.02404, "volume": 9213.3, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 0.02405, "high": 0.02408, "low": 0.02405, "close": 0.02406, "volume": 56363.0, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 0.02405, "high": 0.02407, "low": 0.02398, "close": 0.02398, "volume": 85404.7, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 0.02408, "high": 0.02408, "low": 0.02398, "close": 0.02398, "volume": 148719.8, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 0.02401, "high": 0.02403, "low": 0.02398, "close": 0.02401, "volume": 52088.8, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 0.02398, "high": 0.02401, "low": 0.02382, "close": 0.02401, "volume": 989091.3, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 0.02421, "high": 0.02425, "low": 0.02418, "close": 0.02424, "volume": 164007.6, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 0.02426, "high": 0.02426, "low": 0.02419, "close": 0.02419, "volume": 3787.0, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 0.02438, "high": 0.02438, "low": 0.0243, "close": 0.0243, "volume": 227395.4, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 78.5, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 9436.6, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 0.02425, "high": 0.02425, "low": 0.02395, "close": 0.02395, "volume": 20774.5, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 0.0239, "high": 0.02402, "low": 0.0239, "close": 0.02402, "volume": 24760.0, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 0.0241, "high": 0.02421, "low": 0.02397, "close": 0.02415, "volume": 37971.2, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 999.1, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 0.02432, "high": 0.02459, "low": 0.02432, "close": 0.02459, "volume": 60093.0, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 0.02448, "high": 0.02448, "low": 0.02436, "close": 0.02436, "volume": 110198.2, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 0.02453, "high": 0.0246, "low": 0.02449, "close": 0.0246, "volume": 22352.0, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 0.02449, "high": 0.02459, "low": 0.02449, "close": 0.02457, "volume": 2927.6, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 0.02457, "high": 0.02457, "low": 0.02447, "close": 0.02447, "volume": 25747.1, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 0.0246, "high": 0.02465, "low": 0.02455, "close": 0.02455, "volume": 22515.4, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 0.02448, "high": 0.02448, "low": 0.02445, "close": 0.02445, "volume": 105448.5, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 0.02445, "high": 0.02449, "low": 0.02438, "close": 0.02438, "volume": 87854.2, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 0.02441, "high": 0.02441, "low": 0.02423, "close": 0.02426, "volume": 165318.6, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 0.02453, "high": 0.02455, "low": 0.0243, "close": 0.0243, "volume": 83184.2, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 0.02431, "high": 0.02435, "low": 0.02421, "close": 0.02421, "volume": 18448.9, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 0.02431, "high": 0.02433, "low": 0.02431, "close": 0.02433, "volume": 9050.2, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 0.02448, "high": 0.02459, "low": 0.02448, "close": 0.02459, "volume": 2824.0, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 0.02451, "high": 0.02452, "low": 0.02447, "close": 0.02452, "volume": 22051.0, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 0.0, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 0.02433, "high": 0.02433, "low": 0.0242, "close": 0.0242, "volume": 8531.7, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 1776.5, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 0.02417, "high": 0.02418, "low": 0.02406, "close": 0.02406, "volume": 55956.9, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 0.02412, "high": 0.02412, "low": 0.02399, "close": 0.02399, "volume": 19216.3, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 0.02401, "high": 0.02401, "low": 0.02398, "close": 0.02398, "volume": 38329.6, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 0.02398, "high": 0.02398, "low": 0.02391, "close": 0.02391, "volume": 62888.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 0.02416, "high": 0.0242, "low": 0.02407, "close": 0.0242, "volume": 13834.1, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 1608.7, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 0.02441, "high": 0.02469, "low": 0.02437, "close": 0.02469, "volume": 188036.0, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 0.02485, "high": 0.02485, "low": 0.02464, "close": 0.02464, "volume": 16791.8, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 0.02471, "high": 0.02487, "low": 0.02464, "close": 0.02487, "volume": 9989.5, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 0.0249, "high": 0.0253, "low": 0.0249, "close": 0.0253, "volume": 410766.8, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 0.02538, "high": 0.02546, "low": 0.02511, "close": 0.02519, "volume": 34543.5, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 0.02537, "high": 0.0254, "low": 0.02532, "close": 0.02532, "volume": 3458.4, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 0.02528, "high": 0.02534, "low": 0.02527, "close": 0.02527, "volume": 43230.6, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 0.02517, "high": 0.0253, "low": 0.02516, "close": 0.02523, "volume": 37354.0, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 0.02537, "high": 0.02547, "low": 0.02537, "close": 0.02545, "volume": 14306.1, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 0.02552, "high": 0.0256, "low": 0.0254, "close": 0.0254, "volume": 142578.5, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 0.0254, "high": 0.0254, "low": 0.0253, "close": 0.0253, "volume": 3237.3, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 0.02522, "high": 0.02522, "low": 0.02505, "close": 0.0251, "volume": 61441.3, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 0.02514, "high": 0.02527, "low": 0.02514, "close": 0.02527, "volume": 8904.2, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 0.02534, "high": 0.02535, "low": 0.02527, "close": 0.02529, "volume": 834.2, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 0.02531, "high": 0.02531, "low": 0.02531, "close": 0.02531, "volume": 18488.2, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 0.02531, "high": 0.02531, "low": 0.02531, "close": 0.02531, "volume": 0.0, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 0.02523, "high": 0.02529, "low": 0.02523, "close": 0.02524, "volume": 1418255.7, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 0.02524, "high": 0.02535, "low": 0.02523, "close": 0.02526, "volume": 71779.4, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 0.02527, "high": 0.02541, "low": 0.02527, "close": 0.02541, "volume": 130630.8, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 0.0254, "high": 0.02555, "low": 0.0254, "close": 0.02549, "volume": 68265.2, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 0.02552, "high": 0.02568, "low": 0.02545, "close": 0.02568, "volume": 87330.5, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 0.02567, "high": 0.02593, "low": 0.02567, "close": 0.02593, "volume": 345324.0, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 0.02594, "high": 0.026, "low": 0.02591, "close": 0.02597, "volume": 17757.5, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 0.02592, "high": 0.026, "low": 0.02587, "close": 0.02597, "volume": 194775.6, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 0.02598, "high": 0.02599, "low": 0.0258, "close": 0.0258, "volume": 40182.9, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 0.02587, "high": 0.02608, "low": 0.02587, "close": 0.02608, "volume": 58990.6, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 0.02605, "high": 0.02607, "low": 0.02598, "close": 0.02598, "volume": 26591.8, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 0.02602, "high": 0.02602, "low": 0.02599, "close": 0.02601, "volume": 5332.9, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 0.02587, "high": 0.02591, "low": 0.02575, "close": 0.0259, "volume": 181689.1, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 0.02587, "high": 0.026, "low": 0.02587, "close": 0.02597, "volume": 158789.7, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 0.02601, "high": 0.0263, "low": 0.02601, "close": 0.0262, "volume": 491368.1, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 0.0261, "high": 0.02614, "low": 0.02577, "close": 0.0258, "volume": 3191628.8, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 0.02581, "high": 0.02588, "low": 0.02558, "close": 0.02558, "volume": 116714.0, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 0.02545, "high": 0.02567, "low": 0.02534, "close": 0.02567, "volume": 942382.3, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 0.02583, "high": 0.02603, "low": 0.02583, "close": 0.02585, "volume": 57117.2, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 0.02601, "high": 0.02612, "low": 0.02601, "close": 0.02611, "volume": 22249.9, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 0.02601, "high": 0.02601, "low": 0.02601, "close": 0.02601, "volume": 4253.6, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 0.02614, "high": 0.02621, "low": 0.02613, "close": 0.02613, "volume": 673392.5, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 0.02626, "high": 0.02628, "low": 0.02587, "close": 0.02587, "volume": 28092.8, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 0.02582, "high": 0.0259, "low": 0.02574, "close": 0.02581, "volume": 8567.1, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 0.02565, "high": 0.02565, "low": 0.02525, "close": 0.02525, "volume": 464963.0, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 0.02538, "high": 0.0255, "low": 0.02533, "close": 0.02537, "volume": 7512.1, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 0.02536, "high": 0.02547, "low": 0.02533, "close": 0.0254, "volume": 89475.8, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 0.0254, "high": 0.0254, "low": 0.0252, "close": 0.02523, "volume": 28062.7, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 0.02518, "high": 0.02523, "low": 0.025, "close": 0.02511, "volume": 359951.9, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 0.02507, "high": 0.02524, "low": 0.02507, "close": 0.02511, "volume": 14308.3, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 0.0251, "high": 0.0251, "low": 0.02498, "close": 0.02505, "volume": 12352.8, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 0.02497, "high": 0.02497, "low": 0.02488, "close": 0.02492, "volume": 179249.1, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 0.02499, "high": 0.02504, "low": 0.02492, "close": 0.02492, "volume": 23671.2, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 0.02502, "high": 0.02502, "low": 0.02493, "close": 0.02496, "volume": 408141.4, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 0.02497, "high": 0.02504, "low": 0.02497, "close": 0.02499, "volume": 1875.3, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 0.02504, "high": 0.02508, "low": 0.02503, "close": 0.02508, "volume": 28850.5, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 0.02494, "high": 0.02494, "low": 0.02481, "close": 0.02486, "volume": 11064.4, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 0.02493, "high": 0.02495, "low": 0.02485, "close": 0.02494, "volume": 104658.0, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 0.02486, "high": 0.02486, "low": 0.02485, "close": 0.02485, "volume": 93795.8, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 0.02484, "high": 0.02484, "low": 0.02476, "close": 0.02483, "volume": 117010.8, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 0.02484, "high": 0.02484, "low": 0.02475, "close": 0.02477, "volume": 50889.8, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 0.02475, "high": 0.02487, "low": 0.02467, "close": 0.02487, "volume": 54290.8, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 0.02489, "high": 0.025, "low": 0.02489, "close": 0.025, "volume": 1801.7, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 0.02495, "high": 0.02495, "low": 0.02492, "close": 0.02492, "volume": 8403.4, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 0.02492, "high": 0.02492, "low": 0.02492, "close": 0.02492, "volume": 0.0, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 0.02497, "high": 0.02497, "low": 0.02492, "close": 0.02492, "volume": 2510.8, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 0.02487, "high": 0.02487, "low": 0.02479, "close": 0.02486, "volume": 18164.7, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 0.02486, "high": 0.02486, "low": 0.02486, "close": 0.02486, "volume": 0.0, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 1614.4, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.0247, "volume": 48626.9, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 404.8, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 0.02471, "high": 0.02479, "low": 0.02471, "close": 0.02479, "volume": 25770.2, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 0.02502, "high": 0.02518, "low": 0.02498, "close": 0.02499, "volume": 60789.6, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 0.025, "high": 0.025, "low": 0.025, "close": 0.025, "volume": 83878.2, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 0.02488, "high": 0.02502, "low": 0.02488, "close": 0.02502, "volume": 7550.7, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 0.02484, "high": 0.02493, "low": 0.02484, "close": 0.02493, "volume": 4491.9, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 0.02476, "high": 0.02486, "low": 0.02475, "close": 0.02475, "volume": 67219.3, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 0.02479, "high": 0.02484, "low": 0.02478, "close": 0.02484, "volume": 14482.8, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 0.02473, "high": 0.02486, "low": 0.02473, "close": 0.02486, "volume": 64622.7, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 0.02483, "high": 0.02487, "low": 0.02469, "close": 0.02475, "volume": 134431.0, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 0.02469, "high": 0.02469, "low": 0.0246, "close": 0.0246, "volume": 29027.6, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 41.5, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 0.02458, "high": 0.02458, "low": 0.02445, "close": 0.02445, "volume": 114033.0, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 0.02454, "high": 0.02458, "low": 0.02446, "close": 0.02446, "volume": 2539.7, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 0.02457, "high": 0.02458, "low": 0.0245, "close": 0.02458, "volume": 69677.2, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 0.02461, "high": 0.02465, "low": 0.02447, "close": 0.02465, "volume": 120542.5, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 0.02477, "high": 0.02477, "low": 0.02465, "close": 0.02465, "volume": 9180.5, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 0.0247, "high": 0.0247, "low": 0.02469, "close": 0.0247, "volume": 7476.3, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 14905.8, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 170.3, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 20713.8, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 0.0, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 0.0246, "high": 0.0246, "low": 0.02445, "close": 0.02445, "volume": 43373.8, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 0.02445, "high": 0.02445, "low": 0.02444, "close": 0.02444, "volume": 5921.5, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 0.02439, "high": 0.02439, "low": 0.02434, "close": 0.02434, "volume": 6871.4, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 2079.5, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 0.02435, "high": 0.02438, "low": 0.02434, "close": 0.02438, "volume": 8375.3, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 124.9, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 0.02461, "high": 0.02461, "low": 0.02446, "close": 0.02446, "volume": 7445.3, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 0.0244, "high": 0.0244, "low": 0.02432, "close": 0.02439, "volume": 16972.1, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 0.02437, "high": 0.02437, "low": 0.02431, "close": 0.02431, "volume": 88784.1, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 0.02435, "high": 0.02437, "low": 0.02435, "close": 0.02437, "volume": 19432.6, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 0.0243, "high": 0.0243, "low": 0.02428, "close": 0.02428, "volume": 7451.6, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 0.02429, "high": 0.02439, "low": 0.02428, "close": 0.02432, "volume": 139381.3, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 0.0243, "high": 0.0243, "low": 0.02379, "close": 0.02379, "volume": 145104.5, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 0.02392, "high": 0.02413, "low": 0.02383, "close": 0.024, "volume": 169884.8, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 0.02369, "high": 0.02372, "low": 0.02362, "close": 0.02372, "volume": 1303.2, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 0.02366, "high": 0.02389, "low": 0.02366, "close": 0.02389, "volume": 1891.7, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 0.02386, "high": 0.02386, "low": 0.0238, "close": 0.02381, "volume": 23273.0, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 0.02388, "high": 0.02388, "low": 0.02357, "close": 0.02357, "volume": 123928.2, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 0.02355, "high": 0.02355, "low": 0.02238, "close": 0.02305, "volume": 371794.7, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 0.0231, "high": 0.02313, "low": 0.0231, "close": 0.02313, "volume": 2153.0, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 0.02297, "high": 0.02307, "low": 0.02296, "close": 0.02296, "volume": 3019.7, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 606.3, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 0.02289, "high": 0.02318, "low": 0.02289, "close": 0.02318, "volume": 17484.4, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 0.02309, "high": 0.02309, "low": 0.02297, "close": 0.02297, "volume": 46651.8, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 0.02307, "high": 0.02307, "low": 0.02297, "close": 0.02304, "volume": 26659.8, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 0.02309, "high": 0.02311, "low": 0.02293, "close": 0.02293, "volume": 44526.4, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 0.02316, "high": 0.02316, "low": 0.02309, "close": 0.02315, "volume": 13207.5, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 0.02304, "high": 0.02305, "low": 0.02287, "close": 0.02287, "volume": 37363.2, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 91615.6, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 0.0228, "high": 0.02292, "low": 0.02279, "close": 0.02286, "volume": 1069437.2, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 0.02288, "high": 0.02293, "low": 0.02288, "close": 0.02293, "volume": 23135.1, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 0.02272, "high": 0.02272, "low": 0.02263, "close": 0.02265, "volume": 6238.4, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 0.02266, "high": 0.0228, "low": 0.02265, "close": 0.02278, "volume": 143696.8, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 0.02285, "high": 0.02288, "low": 0.02284, "close": 0.02284, "volume": 101047.3, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 0.02296, "high": 0.02296, "low": 0.02289, "close": 0.02289, "volume": 7418.5, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 0.02291, "high": 0.02291, "low": 0.02287, "close": 0.02289, "volume": 51323.7, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 200000.0, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 0.02262, "high": 0.02272, "low": 0.02258, "close": 0.02267, "volume": 871756.8, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 0.02261, "high": 0.02261, "low": 0.02257, "close": 0.02257, "volume": 1481.2, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 0.02251, "high": 0.02294, "low": 0.02251, "close": 0.02292, "volume": 5721.3, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 0.02284, "high": 0.02284, "low": 0.02274, "close": 0.02274, "volume": 17728.0, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 0.02276, "high": 0.02284, "low": 0.0227, "close": 0.02282, "volume": 146540.7, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 0.02286, "high": 0.02307, "low": 0.02286, "close": 0.02303, "volume": 25650.3, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 0.02302, "high": 0.02305, "low": 0.02301, "close": 0.02301, "volume": 65474.2, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 0.02297, "high": 0.02297, "low": 0.02294, "close": 0.02294, "volume": 3135.0, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 13627.8, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 0.02293, "high": 0.02298, "low": 0.02293, "close": 0.02296, "volume": 80707.1, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 0.02281, "high": 0.02281, "low": 0.02271, "close": 0.02274, "volume": 22551.7, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 0.02269, "high": 0.02272, "low": 0.02269, "close": 0.02272, "volume": 1233.5, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 0.02274, "high": 0.02274, "low": 0.0227, "close": 0.0227, "volume": 8880.0, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 0.02269, "high": 0.02291, "low": 0.02268, "close": 0.02269, "volume": 272732.0, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 0.02268, "high": 0.02284, "low": 0.02259, "close": 0.02261, "volume": 409370.3, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 8427.9, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 0.02271, "high": 0.02271, "low": 0.02261, "close": 0.02261, "volume": 79559.9, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 442.3, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 0.02268, "high": 0.02268, "low": 0.02249, "close": 0.02249, "volume": 35685.2, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 0.02252, "high": 0.02252, "low": 0.02251, "close": 0.02251, "volume": 8867.0, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 0.02266, "high": 0.02266, "low": 0.02264, "close": 0.02264, "volume": 23690.0, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 0.02262, "high": 0.02264, "low": 0.02255, "close": 0.02262, "volume": 17484.5, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 0.02257, "high": 0.02257, "low": 0.02252, "close": 0.02252, "volume": 522907.4, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 0.02258, "high": 0.0227, "low": 0.02258, "close": 0.02262, "volume": 44290.5, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 0.02259, "high": 0.02261, "low": 0.02257, "close": 0.02261, "volume": 4276.3, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 0.0227, "high": 0.0227, "low": 0.0226, "close": 0.0226, "volume": 12289.1, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 0.02268, "high": 0.02268, "low": 0.02239, "close": 0.02239, "volume": 81412.8, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 0.02238, "high": 0.02269, "low": 0.02224, "close": 0.02251, "volume": 25841.0, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 54311.0, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 0.0227, "high": 0.02273, "low": 0.0227, "close": 0.02273, "volume": 706.3, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 0.02258, "high": 0.02258, "low": 0.02257, "close": 0.02257, "volume": 18897.4, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 3767.9, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 166.5, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 0.02281, "high": 0.02289, "low": 0.02281, "close": 0.02289, "volume": 20367.1, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 0.02291, "high": 0.02293, "low": 0.02283, "close": 0.02288, "volume": 8356.7, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 0.02291, "high": 0.02292, "low": 0.02288, "close": 0.02292, "volume": 6085.5, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 0.0229, "high": 0.02306, "low": 0.02284, "close": 0.02306, "volume": 75422.0, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 0.02301, "high": 0.02301, "low": 0.02299, "close": 0.02299, "volume": 1433.5, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 0.02284, "high": 0.02289, "low": 0.02284, "close": 0.02285, "volume": 17785.9, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 0.02294, "high": 0.02295, "low": 0.02294, "close": 0.02295, "volume": 24002.8, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 0.02298, "high": 0.02298, "low": 0.0228, "close": 0.02281, "volume": 122931.9, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 0.02288, "high": 0.02288, "low": 0.02273, "close": 0.02273, "volume": 3402.2, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.02272, "volume": 10200.0, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 24418.6, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 0.02267, "high": 0.02269, "low": 0.02261, "close": 0.02262, "volume": 220109.4, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 0.02267, "high": 0.02267, "low": 0.02261, "close": 0.02261, "volume": 32844.0, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 0.02256, "high": 0.02256, "low": 0.02251, "close": 0.02251, "volume": 2303.5, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 0.02242, "high": 0.02254, "low": 0.02242, "close": 0.02247, "volume": 16016.5, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 137.1, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 0.02254, "high": 0.02254, "low": 0.02227, "close": 0.02234, "volume": 1060.3, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 0.02217, "high": 0.02217, "low": 0.02205, "close": 0.02205, "volume": 21031.0, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 0.0221, "high": 0.0223, "low": 0.02207, "close": 0.02224, "volume": 14641.3, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 600.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 0.02203, "high": 0.02203, "low": 0.02199, "close": 0.02199, "volume": 99858.3, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 2916.7, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 0.02201, "high": 0.02201, "low": 0.02193, "close": 0.02193, "volume": 9228.5, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 0.02204, "high": 0.02208, "low": 0.02168, "close": 0.02199, "volume": 495407.2, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 0.02199, "high": 0.02219, "low": 0.0219, "close": 0.02205, "volume": 48502.3, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 0.02211, "high": 0.02219, "low": 0.02205, "close": 0.02209, "volume": 5240242.1, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 0.02213, "high": 0.02213, "low": 0.022, "close": 0.022, "volume": 36600.4, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 0.02199, "high": 0.02199, "low": 0.02185, "close": 0.02185, "volume": 85375.1, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 0.02176, "high": 0.02177, "low": 0.02122, "close": 0.02122, "volume": 237056.3, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 0.0212, "high": 0.02185, "low": 0.02118, "close": 0.02185, "volume": 394223.9, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 0.02185, "high": 0.02185, "low": 0.02144, "close": 0.02144, "volume": 6870.9, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 0.02164, "high": 0.02164, "low": 0.02149, "close": 0.02149, "volume": 8570.1, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 0.02147, "high": 0.02167, "low": 0.02119, "close": 0.02141, "volume": 248726.7, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 0.0216, "high": 0.0216, "low": 0.02156, "close": 0.02157, "volume": 10383.2, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 0.02158, "high": 0.02162, "low": 0.02141, "close": 0.02141, "volume": 14949.6, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 0.0217, "high": 0.02182, "low": 0.02149, "close": 0.02182, "volume": 60858.1, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 0.02166, "high": 0.02173, "low": 0.02166, "close": 0.02173, "volume": 29538.6, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 0.02162, "high": 0.02175, "low": 0.0216, "close": 0.02175, "volume": 348137.5, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 0.02169, "high": 0.02178, "low": 0.02169, "close": 0.02173, "volume": 26304.3, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 0.02173, "high": 0.02173, "low": 0.02164, "close": 0.02164, "volume": 22500.3, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 0.02169, "high": 0.02169, "low": 0.02163, "close": 0.02163, "volume": 7580.1, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 0.0215, "high": 0.02165, "low": 0.02148, "close": 0.02149, "volume": 120249.4, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 0.02148, "high": 0.02157, "low": 0.02144, "close": 0.02154, "volume": 156047.1, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 0.02173, "high": 0.02173, "low": 0.02163, "close": 0.02164, "volume": 23575.9, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 1158.6, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 0.02157, "high": 0.02163, "low": 0.02157, "close": 0.02163, "volume": 4478.5, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 0.02179, "high": 0.0218, "low": 0.02166, "close": 0.02166, "volume": 18270.0, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 0.02171, "high": 0.02188, "low": 0.02171, "close": 0.02188, "volume": 24642.3, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 0.02195, "high": 0.02208, "low": 0.02193, "close": 0.02208, "volume": 96223.1, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 0.02211, "high": 0.02226, "low": 0.02211, "close": 0.02226, "volume": 5353.9, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 0.02226, "high": 0.02247, "low": 0.02226, "close": 0.02247, "volume": 565305.0, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 0.02247, "high": 0.02247, "low": 0.02228, "close": 0.02228, "volume": 658721.5, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 0.02218, "high": 0.02224, "low": 0.02218, "close": 0.02224, "volume": 11124.6, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 0.02211, "high": 0.0223, "low": 0.02211, "close": 0.02225, "volume": 429583.6, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 134.2, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 0.02221, "high": 0.02222, "low": 0.0222, "close": 0.02221, "volume": 1240353.8, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 0.02227, "high": 0.02239, "low": 0.02225, "close": 0.02225, "volume": 4854.5, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 0.02217, "high": 0.02217, "low": 0.02212, "close": 0.02212, "volume": 2643.6, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 0.02215, "high": 0.02217, "low": 0.02204, "close": 0.02204, "volume": 18460.9, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 0.022, "high": 0.02214, "low": 0.022, "close": 0.02208, "volume": 15097.8, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 0.02199, "high": 0.02199, "low": 0.02193, "close": 0.02193, "volume": 855.9, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 0.02184, "high": 0.02189, "low": 0.02184, "close": 0.02189, "volume": 28413.3, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 388.9, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 91.0, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 0.02193, "high": 0.02198, "low": 0.02193, "close": 0.02198, "volume": 6537.1, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 410.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 9107.5, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 0.02191, "high": 0.02191, "low": 0.02184, "close": 0.02184, "volume": 217978.1, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 11800.0, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1556.3, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 9225.1, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 962.4, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 19669.6, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 9083.4, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 11592.7, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 2017.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 734.9, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 4869.8, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 0.02158, "high": 0.02158, "low": 0.0215, "close": 0.0215, "volume": 21453.7, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 0.02149, "high": 0.02149, "low": 0.02142, "close": 0.02142, "volume": 3998.2, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 0.02142, "high": 0.02142, "low": 0.02138, "close": 0.02138, "volume": 10906.8, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 0.02148, "high": 0.02148, "low": 0.02141, "close": 0.02141, "volume": 2163.8, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 0.02131, "high": 0.02134, "low": 0.02118, "close": 0.0213, "volume": 630337.6, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 0.02157, "high": 0.02167, "low": 0.02157, "close": 0.02167, "volume": 11169.6, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 459.4, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 0.02166, "high": 0.0217, "low": 0.02162, "close": 0.02165, "volume": 89013.2, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 0.02174, "high": 0.02177, "low": 0.02167, "close": 0.02168, "volume": 27841.5, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 106.1, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 0.02179, "high": 0.02179, "low": 0.02171, "close": 0.02171, "volume": 37573.2, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 6292.6, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 0.02187, "high": 0.02195, "low": 0.02187, "close": 0.02194, "volume": 34326.1, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 0.02196, "high": 0.02196, "low": 0.02186, "close": 0.02187, "volume": 62808.8, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 0.02192, "high": 0.02224, "low": 0.02192, "close": 0.02224, "volume": 115079.6, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 0.02212, "high": 0.02218, "low": 0.02208, "close": 0.02208, "volume": 46994.8, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 0.02207, "high": 0.02207, "low": 0.02193, "close": 0.02193, "volume": 11945.1, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 0.02196, "high": 0.02197, "low": 0.02182, "close": 0.02182, "volume": 1873.6, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 0.0218, "high": 0.02187, "low": 0.0218, "close": 0.02183, "volume": 64554.5, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 0.02185, "high": 0.02185, "low": 0.02181, "close": 0.02183, "volume": 58535.4, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 5375.5, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 499.0, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 913.2, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 858.2, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 26311.3, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 9231.5, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 6488.1, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 0.02207, "high": 0.02233, "low": 0.02207, "close": 0.02233, "volume": 6989.8, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 0.02227, "high": 0.02227, "low": 0.02207, "close": 0.0221, "volume": 65852.2, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 0.02198, "high": 0.02198, "low": 0.0218, "close": 0.0218, "volume": 16566.3, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 0.02175, "high": 0.0219, "low": 0.02173, "close": 0.0219, "volume": 24562.6, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 0.02187, "high": 0.02187, "low": 0.02185, "close": 0.02185, "volume": 11351.4, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 0.02183, "high": 0.02214, "low": 0.02182, "close": 0.02214, "volume": 9330.2, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 0.02233, "high": 0.02235, "low": 0.02233, "close": 0.02235, "volume": 7713.3, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 26953.9, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 0.02212, "high": 0.02212, "low": 0.022, "close": 0.022, "volume": 11613.4, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 0.02203, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 21318.7, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 0.02193, "high": 0.02199, "low": 0.0218, "close": 0.0218, "volume": 8998.7, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 1334.9, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 0.02175, "high": 0.02178, "low": 0.02174, "close": 0.02178, "volume": 131038.2, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 3518.8, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 11173.5, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 917.0, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 0.02173, "high": 0.02175, "low": 0.02159, "close": 0.02159, "volume": 16978.3, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 0.02162, "high": 0.02162, "low": 0.02158, "close": 0.02159, "volume": 32456.8, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 2678.7, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 0.02158, "high": 0.02169, "low": 0.02158, "close": 0.02169, "volume": 8594.2, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 0.02168, "high": 0.02169, "low": 0.02167, "close": 0.02167, "volume": 39447.3, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 0.02162, "high": 0.02164, "low": 0.02162, "close": 0.02164, "volume": 10142.2, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 0.02153, "high": 0.02153, "low": 0.02139, "close": 0.02139, "volume": 53122.7, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 0.02133, "high": 0.02143, "low": 0.02132, "close": 0.0214, "volume": 94499.2, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 0.02136, "high": 0.02142, "low": 0.02132, "close": 0.02132, "volume": 109123.9, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 0.02148, "high": 0.02148, "low": 0.0214, "close": 0.02143, "volume": 28109.1, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 0.02161, "high": 0.02178, "low": 0.02161, "close": 0.02178, "volume": 16287.9, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 0.02182, "high": 0.02192, "low": 0.02174, "close": 0.02192, "volume": 43047.5, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 0.02192, "high": 0.02192, "low": 0.0218, "close": 0.02183, "volume": 50516.4, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 0.02178, "high": 0.02178, "low": 0.02162, "close": 0.02162, "volume": 7912.6, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 0.02163, "high": 0.02167, "low": 0.02163, "close": 0.02165, "volume": 49153.8, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 92.1, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 0.02162, "high": 0.02177, "low": 0.02162, "close": 0.02177, "volume": 29056.6, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 0.02177, "high": 0.02184, "low": 0.02173, "close": 0.02173, "volume": 264781.9, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 0.02173, "high": 0.02176, "low": 0.02173, "close": 0.02173, "volume": 2402538.8, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 0.0217, "high": 0.02174, "low": 0.02167, "close": 0.02167, "volume": 51704.1, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 0.0217, "high": 0.0218, "low": 0.0217, "close": 0.02176, "volume": 32755.4, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 0.02181, "high": 0.02183, "low": 0.02169, "close": 0.02169, "volume": 44713.3, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 0.02174, "high": 0.02185, "low": 0.02174, "close": 0.02185, "volume": 19729.4, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 0.02187, "high": 0.0226, "low": 0.02187, "close": 0.0226, "volume": 98410.0, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 0.02257, "high": 0.02272, "low": 0.02255, "close": 0.02271, "volume": 27674.5, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 0.02261, "high": 0.02261, "low": 0.02255, "close": 0.02255, "volume": 52753.4, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 0.02263, "high": 0.02275, "low": 0.02263, "close": 0.02268, "volume": 116432.0, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 0.0227, "high": 0.0227, "low": 0.02266, "close": 0.02266, "volume": 30805.8, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 0.02266, "high": 0.02273, "low": 0.02264, "close": 0.02272, "volume": 42290.7, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 0.02277, "high": 0.02287, "low": 0.02277, "close": 0.02287, "volume": 15021.5, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 0.02287, "high": 0.02293, "low": 0.02275, "close": 0.02275, "volume": 10797.3, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 0.02277, "high": 0.02288, "low": 0.02277, "close": 0.0228, "volume": 34985.4, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 0.0229, "high": 0.02302, "low": 0.0229, "close": 0.02302, "volume": 5523.5, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 0.023, "high": 0.02304, "low": 0.02294, "close": 0.02294, "volume": 30276.1, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 0.02302, "high": 0.02302, "low": 0.02291, "close": 0.02291, "volume": 13239.1, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 0.02302, "high": 0.02302, "low": 0.02289, "close": 0.02289, "volume": 18105.1, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 0.02297, "high": 0.02297, "low": 0.02295, "close": 0.02295, "volume": 3705.8, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 0.02308, "high": 0.02315, "low": 0.02303, "close": 0.02315, "volume": 86812.2, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 0.02315, "high": 0.02327, "low": 0.02315, "close": 0.02326, "volume": 31209.4, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 0.02316, "high": 0.02336, "low": 0.02316, "close": 0.02334, "volume": 173509.0, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 0.02324, "high": 0.02344, "low": 0.02321, "close": 0.02329, "volume": 387411.5, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 0.02326, "high": 0.02328, "low": 0.02322, "close": 0.02326, "volume": 108328.8, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 0.02325, "high": 0.02336, "low": 0.02325, "close": 0.02331, "volume": 205029.8, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 8328.9, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 9237.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 3335.7, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 0.02336, "high": 0.02342, "low": 0.02332, "close": 0.02342, "volume": 9643.1, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 0.02325, "high": 0.02347, "low": 0.02325, "close": 0.02347, "volume": 5809.3, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 0.02344, "high": 0.02367, "low": 0.02344, "close": 0.02355, "volume": 25347.9, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 0.02353, "high": 0.02356, "low": 0.02347, "close": 0.02355, "volume": 2801570.3, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 0.02351, "high": 0.02353, "low": 0.02346, "close": 0.02352, "volume": 13918.2, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 0.02344, "high": 0.02344, "low": 0.02318, "close": 0.02318, "volume": 18115.4, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 0.02318, "high": 0.02324, "low": 0.02315, "close": 0.02324, "volume": 26806.4, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 0.02331, "high": 0.02344, "low": 0.02331, "close": 0.02342, "volume": 43950.6, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 0.02344, "high": 0.02344, "low": 0.02335, "close": 0.02341, "volume": 24438.4, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 0.02369, "high": 0.02371, "low": 0.02364, "close": 0.02366, "volume": 15180.0, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 0.02363, "high": 0.02379, "low": 0.02355, "close": 0.02379, "volume": 84579.8, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 0.02377, "high": 0.02377, "low": 0.02359, "close": 0.02361, "volume": 18111.5, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 0.02377, "high": 0.02378, "low": 0.02377, "close": 0.02378, "volume": 5260.7, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 0.02362, "high": 0.02362, "low": 0.02359, "close": 0.02362, "volume": 171204.9, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 0.02376, "high": 0.02376, "low": 0.02361, "close": 0.02371, "volume": 14548.7, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 0.02359, "high": 0.02359, "low": 0.02355, "close": 0.02355, "volume": 2566.4, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 0.02372, "high": 0.02372, "low": 0.02348, "close": 0.02349, "volume": 5343.5, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 0.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 21551.1, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 0.02347, "high": 0.02379, "low": 0.02346, "close": 0.02379, "volume": 27512.2, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 0.02371, "high": 0.02374, "low": 0.02371, "close": 0.02374, "volume": 1179.2, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 4502.6, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 656.1, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 0.02336, "high": 0.02336, "low": 0.02332, "close": 0.02335, "volume": 57439.6, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 5960.0, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 0.02329, "high": 0.02333, "low": 0.02329, "close": 0.02329, "volume": 5209.0, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 0.02328, "high": 0.0233, "low": 0.02328, "close": 0.0233, "volume": 3193.0, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 0.02321, "high": 0.02346, "low": 0.02321, "close": 0.02346, "volume": 11503.5, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 0.02318, "high": 0.02349, "low": 0.02318, "close": 0.02349, "volume": 3527.2, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 0.02356, "high": 0.02374, "low": 0.02356, "close": 0.02374, "volume": 3345.3, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 0.02374, "high": 0.02422, "low": 0.02374, "close": 0.02409, "volume": 91320.4, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 0.0239, "high": 0.02392, "low": 0.02334, "close": 0.02357, "volume": 226425.8, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 0.02355, "high": 0.02369, "low": 0.02355, "close": 0.02368, "volume": 382289.5, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 0.02364, "high": 0.02388, "low": 0.02364, "close": 0.02375, "volume": 133852.8, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 8623.0, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 0.02379, "high": 0.02379, "low": 0.02375, "close": 0.02375, "volume": 9373.2, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 0.02371, "high": 0.02372, "low": 0.02367, "close": 0.02367, "volume": 29011.8, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 0.02362, "high": 0.0237, "low": 0.02357, "close": 0.02357, "volume": 13421.3, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 0.02354, "high": 0.02354, "low": 0.02345, "close": 0.02345, "volume": 12284.9, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 21732.5, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 1066.3, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 0.02343, "high": 0.02345, "low": 0.02343, "close": 0.02345, "volume": 8515.3, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 918.2, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 0.02333, "high": 0.02334, "low": 0.02321, "close": 0.02321, "volume": 6044.1, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 0.02324, "high": 0.02326, "low": 0.02324, "close": 0.02326, "volume": 3956.5, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 0.02318, "high": 0.02319, "low": 0.02312, "close": 0.02312, "volume": 17273.2, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 0.0231, "high": 0.02314, "low": 0.0231, "close": 0.02313, "volume": 5921.7, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 0.02315, "high": 0.02315, "low": 0.02302, "close": 0.02302, "volume": 2465.6, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 0.02315, "high": 0.0232, "low": 0.02305, "close": 0.02305, "volume": 31617.8, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 0.02305, "high": 0.02312, "low": 0.02295, "close": 0.02295, "volume": 47090.3, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 0.02294, "high": 0.02294, "low": 0.02275, "close": 0.02281, "volume": 246417.7, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 0.02279, "high": 0.02292, "low": 0.02279, "close": 0.02292, "volume": 1049.3, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 0.02289, "high": 0.02289, "low": 0.02277, "close": 0.02277, "volume": 5885.4, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 4693.4, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 1271.3, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 0.02289, "high": 0.02295, "low": 0.02286, "close": 0.02286, "volume": 243188.1, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 0.02297, "high": 0.02301, "low": 0.02293, "close": 0.02293, "volume": 95158.4, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 5330.0, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 0.02297, "high": 0.02297, "low": 0.02293, "close": 0.02293, "volume": 33864.7, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 0.0229, "high": 0.0229, "low": 0.02278, "close": 0.02278, "volume": 1424.9, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 3547.0, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 0.02338, "high": 0.02349, "low": 0.02338, "close": 0.02349, "volume": 23060.9, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 0.02349, "high": 0.02351, "low": 0.0233, "close": 0.0233, "volume": 57066.2, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 0.02325, "high": 0.02334, "low": 0.02325, "close": 0.02334, "volume": 49461.2, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 0.02355, "high": 0.02364, "low": 0.02355, "close": 0.02364, "volume": 114234.8, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 0.02356, "high": 0.02356, "low": 0.02349, "close": 0.02349, "volume": 45439.9, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 0.02369, "high": 0.02374, "low": 0.02369, "close": 0.02374, "volume": 2881.3, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 0.02379, "high": 0.02386, "low": 0.02379, "close": 0.02386, "volume": 7270.4, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 0.02358, "high": 0.02361, "low": 0.0234, "close": 0.0234, "volume": 5677.0, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 0.02333, "high": 0.02335, "low": 0.02333, "close": 0.02335, "volume": 4725.5, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 0.02325, "high": 0.02329, "low": 0.02321, "close": 0.02329, "volume": 12895.3, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 0.02323, "high": 0.02325, "low": 0.02323, "close": 0.02325, "volume": 74735.5, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 0.02319, "high": 0.02326, "low": 0.02319, "close": 0.02324, "volume": 12356.9, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 2000.0, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 0.02321, "high": 0.02338, "low": 0.02321, "close": 0.02338, "volume": 229351.8, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 0.02335, "high": 0.02335, "low": 0.02326, "close": 0.02326, "volume": 2010.5, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 0.02327, "high": 0.02327, "low": 0.02319, "close": 0.02319, "volume": 24753.5, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 0.023, "high": 0.023, "low": 0.02295, "close": 0.02295, "volume": 32038.7, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 0.02295, "high": 0.02299, "low": 0.02288, "close": 0.02288, "volume": 31521.2, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 0.02286, "high": 0.02296, "low": 0.02283, "close": 0.02291, "volume": 74352.2, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 2091.0, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.0228, "volume": 14172.6, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 0.02286, "high": 0.02286, "low": 0.0228, "close": 0.02285, "volume": 33564.4, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 0.02271, "high": 0.02291, "low": 0.02265, "close": 0.02291, "volume": 22724.5, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 604.3, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 0.02287, "high": 0.02287, "low": 0.02275, "close": 0.02275, "volume": 336746.8, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 2739.2, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 0.02283, "high": 0.02283, "low": 0.02269, "close": 0.02269, "volume": 20477.5, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 0.02296, "high": 0.023, "low": 0.02293, "close": 0.02295, "volume": 18013.8, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 865.9, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 563.7, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 0.02296, "high": 0.02299, "low": 0.02296, "close": 0.02297, "volume": 90904.0, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 0.02302, "high": 0.02302, "low": 0.02301, "close": 0.02301, "volume": 41109.6, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 1218.9, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 1608.7, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 0.02342, "high": 0.02358, "low": 0.02339, "close": 0.02358, "volume": 57578.4, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 0.02362, "high": 0.02369, "low": 0.02347, "close": 0.02353, "volume": 154250.3, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 0.02366, "high": 0.02374, "low": 0.02365, "close": 0.02368, "volume": 126142.4, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 0.02368, "high": 0.02382, "low": 0.02363, "close": 0.02382, "volume": 91657.1, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 0.02366, "high": 0.0238, "low": 0.02366, "close": 0.0238, "volume": 50992.3, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 0.02385, "high": 0.0239, "low": 0.02376, "close": 0.02383, "volume": 465060.5, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 0.02378, "high": 0.02382, "low": 0.02377, "close": 0.02379, "volume": 330919.1, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 0.02394, "high": 0.02395, "low": 0.02375, "close": 0.02375, "volume": 45022.9, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 0.02383, "high": 0.02383, "low": 0.02376, "close": 0.02378, "volume": 24885.0, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 0.02372, "high": 0.02373, "low": 0.02358, "close": 0.02373, "volume": 84223.8, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 0.02372, "high": 0.02372, "low": 0.02359, "close": 0.02359, "volume": 5827.2, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 0.02368, "high": 0.02373, "low": 0.02368, "close": 0.02369, "volume": 4802.7, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 0.02377, "high": 0.02377, "low": 0.0236, "close": 0.02364, "volume": 5934.2, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 0.02359, "high": 0.02359, "low": 0.02347, "close": 0.02347, "volume": 16102.6, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 0.02346, "high": 0.02346, "low": 0.02342, "close": 0.02342, "volume": 25632.1, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 0.02336, "high": 0.02364, "low": 0.02334, "close": 0.02355, "volume": 19582.1, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 0.02345, "high": 0.0235, "low": 0.02345, "close": 0.0235, "volume": 15159.5, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 0.02333, "high": 0.02333, "low": 0.02321, "close": 0.02321, "volume": 4053.8, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 770.9, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 0.02319, "high": 0.02319, "low": 0.02316, "close": 0.02316, "volume": 1937.7, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 0.02321, "high": 0.02327, "low": 0.02319, "close": 0.0232, "volume": 39318.8, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 0.02316, "high": 0.02326, "low": 0.02311, "close": 0.02323, "volume": 135192.5, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 0.02322, "high": 0.02326, "low": 0.02319, "close": 0.02325, "volume": 104230.6, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 0.02316, "high": 0.02351, "low": 0.02297, "close": 0.02297, "volume": 141304.1, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 0.02336, "high": 0.02337, "low": 0.02296, "close": 0.02311, "volume": 70632.7, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 0.02314, "high": 0.02314, "low": 0.0228, "close": 0.0228, "volume": 59356.1, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 0.02277, "high": 0.02277, "low": 0.02251, "close": 0.0226, "volume": 156514.9, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 0.02246, "high": 0.02275, "low": 0.02242, "close": 0.02265, "volume": 12599.8, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 0.02262, "high": 0.02262, "low": 0.02252, "close": 0.02253, "volume": 102835.8, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 0.02254, "high": 0.02255, "low": 0.02252, "close": 0.02255, "volume": 29688.0, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 0.02254, "high": 0.0228, "low": 0.02252, "close": 0.02267, "volume": 198909.8, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 9045.4, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 213.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 0.02261, "high": 0.02261, "low": 0.0225, "close": 0.02252, "volume": 30620.2, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 0.02259, "high": 0.0228, "low": 0.02255, "close": 0.0228, "volume": 40533.8, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 9224.9, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 0.02283, "high": 0.02283, "low": 0.02277, "close": 0.02277, "volume": 28578.1, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 0.02254, "high": 0.02257, "low": 0.02235, "close": 0.02243, "volume": 777452.0, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 0.02235, "high": 0.02252, "low": 0.02235, "close": 0.02248, "volume": 115147.2, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 99.9, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 0.02235, "high": 0.02248, "low": 0.02235, "close": 0.02248, "volume": 2967.9, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 78.3, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 0.02254, "high": 0.02267, "low": 0.02254, "close": 0.02264, "volume": 122874.0, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 0.02263, "high": 0.02271, "low": 0.02263, "close": 0.02271, "volume": 19215.3, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 605.5, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 0.02262, "high": 0.02262, "low": 0.02252, "close": 0.02252, "volume": 1516.0, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 0.02276, "high": 0.0229, "low": 0.02263, "close": 0.02263, "volume": 22715.4, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 0.02265, "high": 0.02271, "low": 0.02251, "close": 0.02251, "volume": 91554.9, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 0.02259, "high": 0.02271, "low": 0.02259, "close": 0.02271, "volume": 132357.0, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 0.02283, "high": 0.02304, "low": 0.02283, "close": 0.02303, "volume": 38396.5, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 0.02294, "high": 0.023, "low": 0.02284, "close": 0.02284, "volume": 9946.9, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 0.02288, "high": 0.02289, "low": 0.02276, "close": 0.02277, "volume": 41203.8, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 0.02282, "high": 0.02282, "low": 0.0228, "close": 0.0228, "volume": 14729.8, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 0.0228, "high": 0.02294, "low": 0.02275, "close": 0.02279, "volume": 19619.8, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 0.02279, "high": 0.02289, "low": 0.02278, "close": 0.0228, "volume": 97004.0, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 0.02278, "high": 0.02282, "low": 0.02273, "close": 0.0228, "volume": 64787.8, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 0.02265, "high": 0.02271, "low": 0.02264, "close": 0.02264, "volume": 69916.0, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 0.02256, "high": 0.02256, "low": 0.02244, "close": 0.02246, "volume": 59157.7, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 0.02252, "high": 0.02252, "low": 0.02224, "close": 0.02224, "volume": 34078.7, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 0.02237, "high": 0.02241, "low": 0.02236, "close": 0.02236, "volume": 21717.3, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 0.02247, "high": 0.02247, "low": 0.02235, "close": 0.02236, "volume": 372057.1, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 0.02234, "high": 0.02237, "low": 0.02232, "close": 0.02237, "volume": 52228.0, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 0.02225, "high": 0.02227, "low": 0.0222, "close": 0.0222, "volume": 17089.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 0.02222, "high": 0.02222, "low": 0.02215, "close": 0.02219, "volume": 22513.1, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 0.02215, "high": 0.02215, "low": 0.02186, "close": 0.02189, "volume": 20478.3, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 0.02203, "high": 0.02205, "low": 0.02203, "close": 0.02205, "volume": 17957.1, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 0.02197, "high": 0.02207, "low": 0.02197, "close": 0.02206, "volume": 69783.5, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 0.02217, "high": 0.02232, "low": 0.02217, "close": 0.02217, "volume": 105374.5, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 0.02222, "high": 0.02229, "low": 0.02221, "close": 0.02229, "volume": 4280.0, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 2832.1, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 0.02199, "high": 0.02199, "low": 0.02197, "close": 0.02199, "volume": 12332.9, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 0.02208, "high": 0.02208, "low": 0.02197, "close": 0.02197, "volume": 4311.9, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 0.02195, "high": 0.02198, "low": 0.02169, "close": 0.02169, "volume": 88030.7, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 0.02168, "high": 0.02199, "low": 0.02168, "close": 0.02199, "volume": 13673.7, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 0.02203, "high": 0.02206, "low": 0.02196, "close": 0.02201, "volume": 16525.3, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 0.02195, "high": 0.02204, "low": 0.02194, "close": 0.02194, "volume": 49486.3, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 0.02206, "high": 0.02206, "low": 0.02197, "close": 0.02197, "volume": 13612.1, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 0.02204, "high": 0.02204, "low": 0.02195, "close": 0.022, "volume": 43797.6, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 8362.0, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 0.02218, "high": 0.02218, "low": 0.02203, "close": 0.02205, "volume": 52377.9, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 2500.8, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 0.02213, "high": 0.02215, "low": 0.02208, "close": 0.02215, "volume": 10610.3, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 0.02184, "high": 0.02237, "low": 0.0218, "close": 0.02237, "volume": 250279.9, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 0.0222, "high": 0.02234, "low": 0.02219, "close": 0.02223, "volume": 32581.1, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 1368.9, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 8608.6, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 183136.3, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 0.02212, "high": 0.02213, "low": 0.02208, "close": 0.02213, "volume": 24754.4, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 4498.6, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 0.02214, "high": 0.02218, "low": 0.02214, "close": 0.02218, "volume": 14705.2, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 642.8, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 0.02227, "high": 0.02227, "low": 0.0221, "close": 0.0221, "volume": 13949.3, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 0.02188, "high": 0.02188, "low": 0.02122, "close": 0.02138, "volume": 193588.0, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 0.02133, "high": 0.02161, "low": 0.02133, "close": 0.02159, "volume": 701408.7, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 0.02137, "high": 0.02137, "low": 0.02127, "close": 0.02129, "volume": 121566.5, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 0.02129, "high": 0.02131, "low": 0.02117, "close": 0.02117, "volume": 33592.9, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 0.02112, "high": 0.02114, "low": 0.02076, "close": 0.02107, "volume": 311361.4, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 0.02093, "high": 0.02106, "low": 0.01949, "close": 0.01949, "volume": 489119.1, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 0.02006, "high": 0.02027, "low": 0.0122, "close": 0.01701, "volume": 3268666.4, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 0.01715, "high": 0.0205, "low": 0.01473, "close": 0.01499, "volume": 2000678.4, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 0.01506, "high": 0.01673, "low": 0.01506, "close": 0.01618, "volume": 417227.3, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 0.01559, "high": 0.01673, "low": 0.01533, "close": 0.01539, "volume": 931547.3, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 0.01539, "high": 0.01591, "low": 0.01472, "close": 0.01486, "volume": 1668304.7, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 0.01493, "high": 0.01631, "low": 0.01493, "close": 0.0162, "volume": 904419.3, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 0.01583, "high": 0.01613, "low": 0.01568, "close": 0.01576, "volume": 855359.3, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 0.01619, "high": 0.01679, "low": 0.01615, "close": 0.01679, "volume": 168776.1, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 0.01686, "high": 0.01766, "low": 0.01686, "close": 0.01749, "volume": 986137.1, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 0.0175, "high": 0.01758, "low": 0.0172, "close": 0.0172, "volume": 574919.3, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 0.0172, "high": 0.01748, "low": 0.01687, "close": 0.01748, "volume": 470806.7, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 0.01749, "high": 0.01768, "low": 0.017, "close": 0.01768, "volume": 65957.9, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 22233.6, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 0.01769, "high": 0.01769, "low": 0.01761, "close": 0.01761, "volume": 2937.0, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 0.0177, "high": 0.01771, "low": 0.01741, "close": 0.01771, "volume": 32692.8, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 0.01729, "high": 0.0175, "low": 0.01703, "close": 0.01703, "volume": 9696.8, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 0.01749, "high": 0.01749, "low": 0.01682, "close": 0.01719, "volume": 51927.8, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 0.01686, "high": 0.01723, "low": 0.01686, "close": 0.0172, "volume": 150809.5, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 0.01729, "high": 0.01748, "low": 0.01729, "close": 0.01738, "volume": 38050.3, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 0.01744, "high": 0.01754, "low": 0.01715, "close": 0.0175, "volume": 163011.3, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 119893.3, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 0.01758, "high": 0.01758, "low": 0.01722, "close": 0.01722, "volume": 25273.2, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 0.01711, "high": 0.01711, "low": 0.01663, "close": 0.01685, "volume": 85774.7, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 0.01661, "high": 0.01693, "low": 0.01637, "close": 0.01637, "volume": 427408.3, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 0.01693, "high": 0.01693, "low": 0.01612, "close": 0.01677, "volume": 211964.3, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 0.01679, "high": 0.01693, "low": 0.01667, "close": 0.01674, "volume": 62415.2, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 0.01679, "high": 0.01693, "low": 0.01679, "close": 0.01693, "volume": 32559.7, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 0.01678, "high": 0.017, "low": 0.01678, "close": 0.017, "volume": 128702.0, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 0.0167, "high": 0.01705, "low": 0.0167, "close": 0.01681, "volume": 38994.6, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 0.0166, "high": 0.01671, "low": 0.01657, "close": 0.01671, "volume": 4881.0, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 0.01696, "high": 0.01722, "low": 0.01696, "close": 0.01722, "volume": 17646.1, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 0.01712, "high": 0.01723, "low": 0.01712, "close": 0.01723, "volume": 5473.5, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 0.01742, "high": 0.01743, "low": 0.01738, "close": 0.01743, "volume": 34463.7, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 0.0175, "high": 0.01773, "low": 0.0175, "close": 0.01773, "volume": 9173.9, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 0.01777, "high": 0.01779, "low": 0.0176, "close": 0.0176, "volume": 890.2, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 0.01782, "high": 0.01788, "low": 0.01773, "close": 0.01773, "volume": 1002.0, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 0.01761, "high": 0.01761, "low": 0.01757, "close": 0.01757, "volume": 33284.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 0.01796, "high": 0.01796, "low": 0.01775, "close": 0.01775, "volume": 640.5, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 0.01755, "high": 0.01755, "low": 0.01744, "close": 0.0175, "volume": 578636.0, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 46470.0, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 0.01765, "high": 0.01765, "low": 0.01738, "close": 0.01738, "volume": 420077.6, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 0.01746, "high": 0.01836, "low": 0.01746, "close": 0.01832, "volume": 390171.2, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 0.01833, "high": 0.01878, "low": 0.01833, "close": 0.01875, "volume": 28229.2, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 0.01879, "high": 0.01933, "low": 0.01872, "close": 0.01933, "volume": 59488.8, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 0.01927, "high": 0.01929, "low": 0.01907, "close": 0.01921, "volume": 25753.9, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 0.01911, "high": 0.01916, "low": 0.01895, "close": 0.01895, "volume": 14732.6, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 0.01931, "high": 0.0195, "low": 0.01902, "close": 0.01943, "volume": 54706.8, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 0.01923, "high": 0.01951, "low": 0.01923, "close": 0.01935, "volume": 36888.3, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 0.0192, "high": 0.01949, "low": 0.01881, "close": 0.01881, "volume": 283971.2, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 1763.7, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 261.5, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 0.01893, "high": 0.01915, "low": 0.01893, "close": 0.0191, "volume": 44671.6, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 0.01912, "high": 0.01917, "low": 0.01899, "close": 0.01917, "volume": 335226.4, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 0.01917, "high": 0.01922, "low": 0.01917, "close": 0.01917, "volume": 2073690.7, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1609491.9, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 0.01917, "high": 0.01945, "low": 0.01908, "close": 0.01908, "volume": 1859635.9, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 0.01902, "high": 0.01931, "low": 0.01902, "close": 0.01931, "volume": 33753.1, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 0.01945, "high": 0.01964, "low": 0.01942, "close": 0.01942, "volume": 285460.1, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 0.01966, "high": 0.01968, "low": 0.01961, "close": 0.01961, "volume": 4394.2, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 0.01949, "high": 0.01961, "low": 0.01948, "close": 0.01961, "volume": 32000.2, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1931.5, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 0.01939, "high": 0.01944, "low": 0.01902, "close": 0.01916, "volume": 17743.2, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 0.01906, "high": 0.01945, "low": 0.01906, "close": 0.01937, "volume": 3521.8, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 0.01928, "high": 0.01975, "low": 0.01928, "close": 0.01974, "volume": 29596.5, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 0.01951, "high": 0.01957, "low": 0.01911, "close": 0.01911, "volume": 290071.6, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 510.0, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 0.01954, "high": 0.01971, "low": 0.01944, "close": 0.01962, "volume": 143648.2, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 0.01975, "high": 0.01981, "low": 0.01961, "close": 0.01961, "volume": 24141.6, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 2936.5, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 0.01975, "high": 0.0205, "low": 0.01974, "close": 0.01995, "volume": 616540.0, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 0.01993, "high": 0.02013, "low": 0.01993, "close": 0.02013, "volume": 4982.0, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 0.02013, "high": 0.02015, "low": 0.02008, "close": 0.02015, "volume": 20584.0, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 0.01986, "high": 0.02006, "low": 0.01986, "close": 0.01997, "volume": 10240.4, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 0.01997, "high": 0.02021, "low": 0.01997, "close": 0.02021, "volume": 14746.4, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 0.01984, "high": 0.01984, "low": 0.01976, "close": 0.01976, "volume": 2485.5, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 0.01967, "high": 0.0198, "low": 0.01961, "close": 0.01961, "volume": 13857.1, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 0.01961, "high": 0.01961, "low": 0.01942, "close": 0.01942, "volume": 3434.6, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 0.01937, "high": 0.01952, "low": 0.01928, "close": 0.01939, "volume": 40968.7, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 0.01936, "high": 0.01936, "low": 0.01916, "close": 0.01921, "volume": 5435.0, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 0.01928, "high": 0.01935, "low": 0.01867, "close": 0.01867, "volume": 33165.2, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 0.0187, "high": 0.0187, "low": 0.01814, "close": 0.01857, "volume": 23673.7, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2784.2, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2229.6, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 0.0185, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 16915.8, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 0.01821, "high": 0.01821, "low": 0.01797, "close": 0.01811, "volume": 12672.2, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 0.01841, "high": 0.01853, "low": 0.01839, "close": 0.01839, "volume": 89717.3, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 5000.0, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 0.01821, "high": 0.01844, "low": 0.018, "close": 0.01844, "volume": 13942.3, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 0.01842, "high": 0.0188, "low": 0.01836, "close": 0.0188, "volume": 70757.4, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 0.01863, "high": 0.01901, "low": 0.01863, "close": 0.01893, "volume": 16261.0, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 0.01915, "high": 0.01921, "low": 0.01907, "close": 0.01907, "volume": 39304.5, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 0.01921, "high": 0.01929, "low": 0.0191, "close": 0.0191, "volume": 19666.2, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 0.01929, "high": 0.01935, "low": 0.01911, "close": 0.01911, "volume": 471396.9, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 0.01923, "high": 0.01923, "low": 0.01879, "close": 0.01897, "volume": 2391.7, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 0.01921, "high": 0.01921, "low": 0.01907, "close": 0.01909, "volume": 31869.8, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 0.0191, "high": 0.01915, "low": 0.01909, "close": 0.01915, "volume": 39961.2, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 0.01924, "high": 0.01924, "low": 0.01911, "close": 0.01911, "volume": 1848.6, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 0.01908, "high": 0.01913, "low": 0.01901, "close": 0.01913, "volume": 29218.7, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 520.1, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 97144.1, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 0.01909, "high": 0.01922, "low": 0.01902, "close": 0.01922, "volume": 393.6, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 0.01899, "high": 0.01899, "low": 0.0189, "close": 0.0189, "volume": 1003.0, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 522.7, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1552.8, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 0.01887, "high": 0.01887, "low": 0.01883, "close": 0.01883, "volume": 1007.8, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 0.0188, "high": 0.0188, "low": 0.01867, "close": 0.01867, "volume": 7208.2, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 0.01867, "high": 0.01867, "low": 0.01849, "close": 0.01858, "volume": 25119.4, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 0.01856, "high": 0.01874, "low": 0.01825, "close": 0.01825, "volume": 117991.8, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 0.01855, "high": 0.01855, "low": 0.0185, "close": 0.0185, "volume": 325.2, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 0.01845, "high": 0.01845, "low": 0.01838, "close": 0.01841, "volume": 39137.1, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 0.01838, "high": 0.01842, "low": 0.01828, "close": 0.01829, "volume": 52824.1, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 0.01821, "high": 0.01825, "low": 0.01812, "close": 0.01823, "volume": 97625.1, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 0.01842, "high": 0.01842, "low": 0.01826, "close": 0.01826, "volume": 10777.7, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 0.01828, "high": 0.0183, "low": 0.01816, "close": 0.0183, "volume": 39479.7, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 0.01814, "high": 0.01822, "low": 0.01812, "close": 0.01812, "volume": 2100.3, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 12205.2, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1366.2, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 0.01829, "high": 0.0183, "low": 0.01825, "close": 0.01825, "volume": 33666.7, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 0.0183, "high": 0.01842, "low": 0.0183, "close": 0.01838, "volume": 22376.9, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 0.01838, "high": 0.01838, "low": 0.01832, "close": 0.01838, "volume": 307374.0, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 0.01836, "high": 0.01836, "low": 0.0183, "close": 0.0183, "volume": 5265.9, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 0.01837, "high": 0.01837, "low": 0.01823, "close": 0.01823, "volume": 9396.6, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 0.01816, "high": 0.01827, "low": 0.01816, "close": 0.01818, "volume": 222619.2, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 0.01816, "high": 0.01822, "low": 0.01814, "close": 0.01822, "volume": 280043.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 0.0182, "high": 0.01822, "low": 0.0182, "close": 0.01822, "volume": 25824.3, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 7414.8, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 0.01811, "high": 0.01834, "low": 0.01789, "close": 0.01834, "volume": 51856.0, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 0.01848, "high": 0.01855, "low": 0.01842, "close": 0.01842, "volume": 26193.2, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 0.0184, "high": 0.01859, "low": 0.0183, "close": 0.0184, "volume": 20937.3, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 0.01847, "high": 0.01856, "low": 0.01842, "close": 0.01848, "volume": 16400.9, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 26950.2, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 0.01832, "high": 0.01848, "low": 0.01831, "close": 0.01831, "volume": 20195.1, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 0.01811, "high": 0.01819, "low": 0.01765, "close": 0.01765, "volume": 62794.6, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 0.0176, "high": 0.01792, "low": 0.01755, "close": 0.01792, "volume": 20975.6, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 0.01786, "high": 0.01786, "low": 0.01768, "close": 0.01768, "volume": 340749.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 0.01767, "high": 0.01767, "low": 0.01748, "close": 0.01762, "volume": 19801.7, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 0.01745, "high": 0.01745, "low": 0.01714, "close": 0.01715, "volume": 16049.4, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 0.01724, "high": 0.01724, "low": 0.0171, "close": 0.0171, "volume": 3770.2, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 0.01719, "high": 0.0172, "low": 0.01719, "close": 0.0172, "volume": 2527.9, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 0.01718, "high": 0.01718, "low": 0.01711, "close": 0.01711, "volume": 9072.7, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 0.0172, "high": 0.01729, "low": 0.0172, "close": 0.01728, "volume": 7252.1, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 0.01728, "high": 0.01728, "low": 0.01728, "close": 0.01728, "volume": 0.0, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 0.0175, "high": 0.0175, "low": 0.01739, "close": 0.01739, "volume": 14752.1, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 0.01738, "high": 0.01739, "low": 0.01738, "close": 0.01739, "volume": 4489.3, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 0.0, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 0.0176, "high": 0.0176, "low": 0.01747, "close": 0.01747, "volume": 455.1, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 0.01733, "high": 0.01733, "low": 0.01733, "close": 0.01733, "volume": 57703.4, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 0.01711, "high": 0.01719, "low": 0.01685, "close": 0.01719, "volume": 10861.0, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 0.01667, "high": 0.01667, "low": 0.01642, "close": 0.01642, "volume": 156035.2, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 0.01635, "high": 0.01647, "low": 0.0162, "close": 0.01641, "volume": 90162.8, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 0.01639, "high": 0.01688, "low": 0.01638, "close": 0.01688, "volume": 21380.3, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 0.01666, "high": 0.01666, "low": 0.01666, "close": 0.01666, "volume": 3366.3, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 0.01695, "high": 0.01728, "low": 0.01695, "close": 0.01712, "volume": 10158.8, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 0.01713, "high": 0.01725, "low": 0.01706, "close": 0.01714, "volume": 92849.9, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 0.01714, "high": 0.01714, "low": 0.01714, "close": 0.01714, "volume": 0.0, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 0.01721, "high": 0.01721, "low": 0.01685, "close": 0.01689, "volume": 24048.4, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 0.01694, "high": 0.01712, "low": 0.01694, "close": 0.01697, "volume": 4199.2, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 0.01723, "high": 0.01737, "low": 0.01723, "close": 0.01734, "volume": 3256.8, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 0.01738, "high": 0.01738, "low": 0.01705, "close": 0.01706, "volume": 114140.0, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 0.01734, "high": 0.01738, "low": 0.01711, "close": 0.01712, "volume": 677833.9, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 0.01718, "high": 0.01718, "low": 0.017, "close": 0.01707, "volume": 55591.0, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 0.01706, "high": 0.0173, "low": 0.01706, "close": 0.01714, "volume": 5901.4, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 0.0174, "high": 0.0174, "low": 0.01722, "close": 0.01722, "volume": 104191.4, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 0.0173, "high": 0.01741, "low": 0.01716, "close": 0.01719, "volume": 31175.7, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 0.0171, "high": 0.01734, "low": 0.0171, "close": 0.01734, "volume": 111577.8, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 0.01725, "high": 0.01725, "low": 0.01709, "close": 0.01714, "volume": 50927.4, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 0.01723, "high": 0.01734, "low": 0.01723, "close": 0.01734, "volume": 7858.8, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 0.01739, "high": 0.01739, "low": 0.01724, "close": 0.01724, "volume": 2416.1, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 0.01721, "high": 0.01733, "low": 0.01721, "close": 0.01728, "volume": 6319.6, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 0.01724, "high": 0.01724, "low": 0.01716, "close": 0.01718, "volume": 135578.4, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 2638.3, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 5711.6, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 0.01745, "high": 0.01748, "low": 0.01745, "close": 0.01748, "volume": 1820.6, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 2855.8, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 569.3, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 569.3, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 0.01717, "high": 0.01717, "low": 0.01717, "close": 0.01717, "volume": 2860.4, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 0.01718, "high": 0.01722, "low": 0.01718, "close": 0.01722, "volume": 11769.2, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 0.01718, "high": 0.01718, "low": 0.01697, "close": 0.01697, "volume": 9268.8, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 0.01697, "high": 0.01697, "low": 0.01688, "close": 0.01688, "volume": 38480.5, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 0.01748, "high": 0.01749, "low": 0.01697, "close": 0.01697, "volume": 25583.7, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 0.01713, "high": 0.01713, "low": 0.01713, "close": 0.01713, "volume": 457.5, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 0.01729, "high": 0.01729, "low": 0.01729, "close": 0.01729, "volume": 1268.5, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 0.01711, "high": 0.01729, "low": 0.01711, "close": 0.01729, "volume": 2091.4, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 0.01729, "high": 0.01729, "low": 0.01729, "close": 0.01729, "volume": 57.8, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 0.01729, "high": 0.01729, "low": 0.01729, "close": 0.01729, "volume": 0.0, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 0.01706, "high": 0.0172, "low": 0.01706, "close": 0.0172, "volume": 4678.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 0.01728, "high": 0.01728, "low": 0.01728, "close": 0.01728, "volume": 5782.7, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 0.01727, "high": 0.01729, "low": 0.01727, "close": 0.01729, "volume": 58001.7, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 0.01729, "high": 0.01729, "low": 0.01729, "close": 0.01729, "volume": 0.0, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 0.01727, "high": 0.01727, "low": 0.01726, "close": 0.01726, "volume": 3459.0, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 0.01727, "high": 0.0173, "low": 0.01719, "close": 0.01719, "volume": 176573.5, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 0.01741, "high": 0.01741, "low": 0.0172, "close": 0.01729, "volume": 27908.0, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 0.01739, "high": 0.01739, "low": 0.01738, "close": 0.01738, "volume": 456.8, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 0.01738, "high": 0.01738, "low": 0.01738, "close": 0.01738, "volume": 0.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 0.01738, "high": 0.01738, "low": 0.01738, "close": 0.01738, "volume": 0.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 0.01738, "high": 0.01738, "low": 0.01738, "close": 0.01738, "volume": 0.0, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 0.01738, "high": 0.01738, "low": 0.01738, "close": 0.01738, "volume": 0.0, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 0.01707, "high": 0.01707, "low": 0.01697, "close": 0.01697, "volume": 39592.4, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 0.01722, "high": 0.0175, "low": 0.01722, "close": 0.0175, "volume": 986.2, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 0.01754, "high": 0.01772, "low": 0.01754, "close": 0.01756, "volume": 9831.7, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 13747.8, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 0.01747, "high": 0.0178, "low": 0.01747, "close": 0.0178, "volume": 13877.9, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 0.01784, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 9620.4, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 218.8, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 0.01777, "high": 0.01797, "low": 0.01777, "close": 0.01797, "volume": 57579.0, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 0.01798, "high": 0.01798, "low": 0.01794, "close": 0.01794, "volume": 785.0, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 0.01782, "high": 0.01801, "low": 0.01782, "close": 0.01801, "volume": 1734.9, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 3449.9, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 0.01774, "high": 0.01801, "low": 0.01774, "close": 0.01777, "volume": 54477.7, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 0.01768, "high": 0.01768, "low": 0.0176, "close": 0.0176, "volume": 41404.2, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 0.01799, "high": 0.01799, "low": 0.01738, "close": 0.01738, "volume": 5043.3, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 0.01776, "high": 0.01776, "low": 0.01747, "close": 0.01773, "volume": 4326.5, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 0.0174, "high": 0.01766, "low": 0.0174, "close": 0.01766, "volume": 19073.5, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 0.01753, "high": 0.01804, "low": 0.01753, "close": 0.01804, "volume": 20292.9, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 0.018, "high": 0.01805, "low": 0.01799, "close": 0.01805, "volume": 11132.8, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 0.01807, "high": 0.01822, "low": 0.01807, "close": 0.01816, "volume": 134976.6, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1093.6, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 0.01803, "high": 0.01808, "low": 0.01799, "close": 0.01808, "volume": 164557.1, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 0.01812, "high": 0.01812, "low": 0.01804, "close": 0.01804, "volume": 5378.8, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 0.01804, "high": 0.01804, "low": 0.01796, "close": 0.01801, "volume": 63558.6, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 0.01794, "high": 0.01818, "low": 0.01794, "close": 0.01797, "volume": 63666.0, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 0.01797, "high": 0.01814, "low": 0.01797, "close": 0.01814, "volume": 17657.9, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 0.01811, "high": 0.01813, "low": 0.01811, "close": 0.01813, "volume": 4622.1, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 0.01817, "high": 0.0182, "low": 0.01817, "close": 0.0182, "volume": 16715.9, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 0.01821, "high": 0.01822, "low": 0.01807, "close": 0.01808, "volume": 7748.9, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 0.01778, "high": 0.01788, "low": 0.0177, "close": 0.01782, "volume": 11446.1, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 0.01785, "high": 0.01798, "low": 0.01782, "close": 0.01798, "volume": 18065.7, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 0.01779, "high": 0.01791, "low": 0.01779, "close": 0.01791, "volume": 7246.2, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 0.01788, "high": 0.018, "low": 0.01788, "close": 0.01799, "volume": 263314.4, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 0.01824, "high": 0.01824, "low": 0.01795, "close": 0.01796, "volume": 18233.7, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 0.01795, "high": 0.01795, "low": 0.01786, "close": 0.01786, "volume": 77567.7, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 10983.5, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 0.01782, "high": 0.01783, "low": 0.01775, "close": 0.01783, "volume": 67514.9, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 0.01773, "high": 0.01773, "low": 0.0177, "close": 0.0177, "volume": 10143.7, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 0.01768, "high": 0.0177, "low": 0.0176, "close": 0.0176, "volume": 117919.2, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 0.01765, "high": 0.01765, "low": 0.01757, "close": 0.01757, "volume": 19097.1, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 0.01759, "high": 0.01759, "low": 0.01745, "close": 0.01748, "volume": 51051.3, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 0.01745, "high": 0.01745, "low": 0.01715, "close": 0.01715, "volume": 8977.7, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 0.01717, "high": 0.01718, "low": 0.01717, "close": 0.01718, "volume": 6235.4, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 0.01718, "high": 0.01722, "low": 0.01718, "close": 0.01722, "volume": 1091.3, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 0.01772, "high": 0.01773, "low": 0.01772, "close": 0.01773, "volume": 1399.7, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 0.01773, "high": 0.01773, "low": 0.01715, "close": 0.01719, "volume": 4542.1, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 0.01719, "high": 0.01719, "low": 0.01719, "close": 0.01719, "volume": 0.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 84.2, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 3083.1, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 0.01771, "high": 0.01778, "low": 0.01768, "close": 0.01778, "volume": 41397.7, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 0.018, "high": 0.01817, "low": 0.01791, "close": 0.01817, "volume": 121990.5, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 0.01813, "high": 0.01816, "low": 0.01807, "close": 0.01809, "volume": 331538.2, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 0.01793, "high": 0.01801, "low": 0.01793, "close": 0.01801, "volume": 882.9, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 0.01795, "high": 0.01802, "low": 0.01785, "close": 0.01802, "volume": 94203.2, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 2781.5, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 0.01773, "high": 0.01773, "low": 0.01757, "close": 0.01757, "volume": 19993.0, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 0.01778, "high": 0.01778, "low": 0.01772, "close": 0.01772, "volume": 45542.9, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 0.01773, "high": 0.01774, "low": 0.01738, "close": 0.01738, "volume": 54509.9, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 0.01731, "high": 0.01731, "low": 0.01722, "close": 0.01722, "volume": 14880.0, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 0.01712, "high": 0.01712, "low": 0.01711, "close": 0.01711, "volume": 462.3, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 0.01746, "high": 0.01746, "low": 0.01708, "close": 0.01708, "volume": 12013.0, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 0.01727, "high": 0.01727, "low": 0.01727, "close": 0.01727, "volume": 576.4, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 0.01714, "high": 0.01714, "low": 0.01714, "close": 0.01714, "volume": 1458.5, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 0.01722, "high": 0.01748, "low": 0.01714, "close": 0.01748, "volume": 2658.8, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 0.01718, "high": 0.01718, "low": 0.01701, "close": 0.01705, "volume": 69124.6, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 0.01698, "high": 0.01698, "low": 0.01698, "close": 0.01698, "volume": 81656.1, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 0.01693, "high": 0.01693, "low": 0.01693, "close": 0.01693, "volume": 7022.4, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 0.01693, "high": 0.01693, "low": 0.01693, "close": 0.01693, "volume": 0.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 0.01688, "high": 0.01714, "low": 0.01685, "close": 0.01714, "volume": 41300.1, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 0.01714, "high": 0.01714, "low": 0.01714, "close": 0.01714, "volume": 0.0, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 0.01719, "high": 0.01722, "low": 0.01719, "close": 0.01722, "volume": 651.8, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 0.01722, "high": 0.01722, "low": 0.01722, "close": 0.01722, "volume": 0.0, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 0.01702, "high": 0.01723, "low": 0.01702, "close": 0.01723, "volume": 32197.5, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 0.01723, "high": 0.01723, "low": 0.01723, "close": 0.01723, "volume": 0.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 0.01737, "high": 0.01737, "low": 0.01737, "close": 0.01737, "volume": 1205.3, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 0.01713, "high": 0.01713, "low": 0.01713, "close": 0.01713, "volume": 2815.1, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 0.01744, "high": 0.01744, "low": 0.01698, "close": 0.01698, "volume": 6088.4, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 0.01709, "high": 0.01709, "low": 0.01709, "close": 0.01709, "volume": 930.3, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 0.01709, "high": 0.01709, "low": 0.01703, "close": 0.01703, "volume": 575651.5, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 0.01685, "high": 0.01687, "low": 0.01685, "close": 0.01687, "volume": 1170.2, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 0.01665, "high": 0.01673, "low": 0.01659, "close": 0.01673, "volume": 17799.9, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 0.01663, "high": 0.01663, "low": 0.01663, "close": 0.01663, "volume": 633.0, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 0.01681, "high": 0.01697, "low": 0.01681, "close": 0.01697, "volume": 1451.8, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 0.01697, "high": 0.01697, "low": 0.01697, "close": 0.01697, "volume": 0.0, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 0.01703, "high": 0.01705, "low": 0.01698, "close": 0.01699, "volume": 2852.6, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 0.017, "high": 0.01711, "low": 0.017, "close": 0.017, "volume": 175357.7, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 0.01696, "high": 0.01711, "low": 0.01696, "close": 0.01711, "volume": 1025.3, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 0.0171, "high": 0.01711, "low": 0.01704, "close": 0.01711, "volume": 3221.6, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 0.01699, "high": 0.01699, "low": 0.01699, "close": 0.01699, "volume": 2977.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 0.01704, "high": 0.01722, "low": 0.01704, "close": 0.01722, "volume": 9129.0, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 0.01722, "high": 0.01722, "low": 0.01722, "close": 0.01722, "volume": 0.0, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 0.01723, "high": 0.01723, "low": 0.01713, "close": 0.01719, "volume": 9774.9, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 0.01714, "high": 0.01714, "low": 0.01714, "close": 0.01714, "volume": 11280.7, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 0.01714, "high": 0.01714, "low": 0.01714, "close": 0.01714, "volume": 0.0, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 0.01717, "high": 0.01717, "low": 0.01714, "close": 0.01714, "volume": 2616.0, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 0.01701, "high": 0.01726, "low": 0.01697, "close": 0.01697, "volume": 18788.8, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 0.01697, "high": 0.01697, "low": 0.01697, "close": 0.01697, "volume": 0.0, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 0.01698, "high": 0.01721, "low": 0.01697, "close": 0.01721, "volume": 29990.2, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 0.01711, "high": 0.0173, "low": 0.01711, "close": 0.01726, "volume": 29267.3, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 0.01736, "high": 0.01742, "low": 0.01733, "close": 0.01742, "volume": 1204.0, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 232.6, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 0.01749, "high": 0.01749, "low": 0.01731, "close": 0.01731, "volume": 18240.1, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 0.01731, "high": 0.01731, "low": 0.01731, "close": 0.01731, "volume": 0.0, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 0.01726, "high": 0.01726, "low": 0.01726, "close": 0.01726, "volume": 3524.0, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 0.01723, "high": 0.01723, "low": 0.01718, "close": 0.01718, "volume": 4345.1, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 0.01719, "high": 0.01719, "low": 0.01714, "close": 0.01714, "volume": 4729.5, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 0.01711, "high": 0.01721, "low": 0.0171, "close": 0.0171, "volume": 2985.9, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 0.0172, "high": 0.0172, "low": 0.0172, "close": 0.0172, "volume": 5793.6, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 0.01719, "high": 0.01719, "low": 0.01697, "close": 0.01716, "volume": 21120.2, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 0.01716, "high": 0.01716, "low": 0.01716, "close": 0.01716, "volume": 0.0, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 0.01701, "high": 0.01701, "low": 0.01701, "close": 0.01701, "volume": 582.8, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 0.01704, "high": 0.01723, "low": 0.01704, "close": 0.01723, "volume": 7256.8, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 0.01739, "high": 0.01739, "low": 0.01733, "close": 0.01734, "volume": 14890.4, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 0.01735, "high": 0.01747, "low": 0.01735, "close": 0.01747, "volume": 87078.8, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 4205.5, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 0.01716, "high": 0.01716, "low": 0.01714, "close": 0.01714, "volume": 4597.4, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 0.01713, "high": 0.01713, "low": 0.01707, "close": 0.01707, "volume": 2993.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 0.01726, "high": 0.01761, "low": 0.01726, "close": 0.01761, "volume": 13993.0, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 0.01764, "high": 0.01764, "low": 0.0173, "close": 0.01749, "volume": 46041.1, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 0.01721, "high": 0.01731, "low": 0.01718, "close": 0.01718, "volume": 57419.5, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 0.01726, "high": 0.0173, "low": 0.01714, "close": 0.0173, "volume": 10453.0, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 0.01711, "high": 0.01717, "low": 0.01708, "close": 0.01708, "volume": 189963.6, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 0.01715, "high": 0.01715, "low": 0.01715, "close": 0.01715, "volume": 586.6, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 0.01714, "high": 0.01714, "low": 0.01712, "close": 0.01713, "volume": 100057.6, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 0.01717, "high": 0.01718, "low": 0.01715, "close": 0.01718, "volume": 71231.0, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 0.01729, "high": 0.0174, "low": 0.01729, "close": 0.0174, "volume": 2766.5, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 0.01737, "high": 0.0174, "low": 0.01731, "close": 0.0174, "volume": 122904.3, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 0.01738, "high": 0.01741, "low": 0.01738, "close": 0.01741, "volume": 20362.8, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 0.01734, "high": 0.01734, "low": 0.01734, "close": 0.01734, "volume": 574.2, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 0.01736, "high": 0.01736, "low": 0.01727, "close": 0.01727, "volume": 4166.1, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 0.01728, "high": 0.01735, "low": 0.01724, "close": 0.01735, "volume": 72181.2, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 0.0173, "high": 0.0173, "low": 0.0173, "close": 0.0173, "volume": 575.0, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 0.0173, "high": 0.0173, "low": 0.0173, "close": 0.0173, "volume": 0.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 0.01722, "high": 0.01722, "low": 0.01722, "close": 0.01722, "volume": 173.3, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 0.01722, "high": 0.01722, "low": 0.01722, "close": 0.01722, "volume": 867.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 0.01718, "high": 0.01719, "low": 0.01718, "close": 0.01719, "volume": 6226.1, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 0.01713, "high": 0.01713, "low": 0.01713, "close": 0.01713, "volume": 600.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 0.01713, "high": 0.01713, "low": 0.01713, "close": 0.01713, "volume": 0.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 0.01714, "high": 0.01714, "low": 0.01709, "close": 0.01712, "volume": 223468.4, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 0.01712, "high": 0.01712, "low": 0.01712, "close": 0.01712, "volume": 0.0, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 0.01715, "high": 0.01715, "low": 0.01715, "close": 0.01715, "volume": 1451.8, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 0.01714, "high": 0.01731, "low": 0.01712, "close": 0.01731, "volume": 37253.3, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 0.01724, "high": 0.01724, "low": 0.01722, "close": 0.01722, "volume": 13519.6, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 0.01729, "high": 0.01729, "low": 0.01729, "close": 0.01729, "volume": 115.6, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 0.01726, "high": 0.01726, "low": 0.01722, "close": 0.01726, "volume": 14077.7, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 0.01727, "high": 0.01727, "low": 0.01723, "close": 0.01723, "volume": 7662.7, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 0.01727, "high": 0.01727, "low": 0.01727, "close": 0.01727, "volume": 1508.3, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 0.01726, "high": 0.01735, "low": 0.01726, "close": 0.01735, "volume": 7807.1, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 0.01736, "high": 0.01737, "low": 0.0173, "close": 0.01734, "volume": 22292.5, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 0.01736, "high": 0.01736, "low": 0.01736, "close": 0.01736, "volume": 39284.0, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 0.01736, "high": 0.01736, "low": 0.01736, "close": 0.01736, "volume": 0.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 0.01731, "high": 0.01731, "low": 0.01731, "close": 0.01731, "volume": 220.7, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 0.01737, "high": 0.01737, "low": 0.01737, "close": 0.01737, "volume": 573.3, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 0.01737, "high": 0.01738, "low": 0.01737, "close": 0.01738, "volume": 33640.8, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 0.01734, "high": 0.01734, "low": 0.01719, "close": 0.01719, "volume": 18044.0, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 0.01718, "high": 0.01723, "low": 0.01718, "close": 0.01723, "volume": 6251.4, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 0.01723, "high": 0.01723, "low": 0.01723, "close": 0.01723, "volume": 0.0, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 0.01728, "high": 0.01728, "low": 0.01722, "close": 0.01722, "volume": 11459.4, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 0.01722, "high": 0.01722, "low": 0.01722, "close": 0.01722, "volume": 14773.9, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 0.01722, "high": 0.01722, "low": 0.01722, "close": 0.01722, "volume": 0.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 0.01722, "high": 0.01722, "low": 0.01722, "close": 0.01722, "volume": 0.0, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 0.01742, "high": 0.01743, "low": 0.01741, "close": 0.01743, "volume": 10333.3, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 0.01739, "high": 0.01756, "low": 0.01739, "close": 0.01756, "volume": 8852.3, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 171.2, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 0.01766, "high": 0.01775, "low": 0.01766, "close": 0.01774, "volume": 18012.5, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 0.01765, "high": 0.01781, "low": 0.01765, "close": 0.01781, "volume": 12592.1, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 8983.7, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01775, "volume": 4639.4, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 0.01769, "high": 0.01772, "low": 0.01769, "close": 0.01769, "volume": 7232.3, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 0.01774, "high": 0.01777, "low": 0.01769, "close": 0.01769, "volume": 12271.3, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 0.01767, "high": 0.01774, "low": 0.01767, "close": 0.01774, "volume": 29269.7, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 1685.8, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 0.01774, "high": 0.01797, "low": 0.01774, "close": 0.01797, "volume": 41990.3, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 10326.6, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 1055.4, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 1673.0, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 0.01804, "high": 0.01813, "low": 0.01778, "close": 0.01778, "volume": 11803.2, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 620.1, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 0.01774, "high": 0.01781, "low": 0.01769, "close": 0.01774, "volume": 5373.2, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 0.01783, "high": 0.0179, "low": 0.01783, "close": 0.01786, "volume": 1359.9, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 0.01788, "high": 0.01788, "low": 0.0178, "close": 0.0178, "volume": 3256.8, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 0.01766, "high": 0.01766, "low": 0.01757, "close": 0.01757, "volume": 4290.0, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 0.01757, "high": 0.01757, "low": 0.01745, "close": 0.01745, "volume": 18475.6, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 0.0175, "high": 0.01777, "low": 0.01743, "close": 0.01743, "volume": 11827.5, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 0.01738, "high": 0.0174, "low": 0.01737, "close": 0.0174, "volume": 1935.2, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 0.01755, "high": 0.01755, "low": 0.01745, "close": 0.01745, "volume": 3600.4, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 0.01744, "high": 0.01745, "low": 0.01731, "close": 0.01731, "volume": 10453.9, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 0.01737, "high": 0.01744, "low": 0.01732, "close": 0.01732, "volume": 6416.3, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 0.01746, "high": 0.01752, "low": 0.0174, "close": 0.0174, "volume": 6359.0, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 0.01745, "high": 0.01761, "low": 0.01745, "close": 0.01761, "volume": 35854.0, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 0.01768, "high": 0.01802, "low": 0.01762, "close": 0.01763, "volume": 122754.8, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 0.01762, "high": 0.01769, "low": 0.0176, "close": 0.01761, "volume": 83872.3, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 0.01757, "high": 0.01757, "low": 0.01745, "close": 0.01751, "volume": 11778.8, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 0.01743, "high": 0.01743, "low": 0.01736, "close": 0.01736, "volume": 9722.9, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 0.01736, "high": 0.01739, "low": 0.01731, "close": 0.01733, "volume": 4653.9, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 0.01725, "high": 0.01725, "low": 0.01725, "close": 0.01725, "volume": 869.6, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 0.01725, "high": 0.01725, "low": 0.01715, "close": 0.01723, "volume": 127209.3, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 0.01725, "high": 0.01731, "low": 0.01721, "close": 0.01722, "volume": 23414.8, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 0.01729, "high": 0.01738, "low": 0.01729, "close": 0.01738, "volume": 8867.2, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 0.01734, "high": 0.01734, "low": 0.01711, "close": 0.01711, "volume": 15619.7, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 0.01738, "high": 0.01738, "low": 0.01738, "close": 0.01738, "volume": 2323.8, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 0.01716, "high": 0.01718, "low": 0.01714, "close": 0.01716, "volume": 24796.6, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 0.01708, "high": 0.01708, "low": 0.01708, "close": 0.01708, "volume": 143.7, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 0.01709, "high": 0.01733, "low": 0.01709, "close": 0.01733, "volume": 3176.4, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 0.01745, "high": 0.0175, "low": 0.01729, "close": 0.0173, "volume": 30075.6, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 0.0173, "high": 0.0173, "low": 0.0173, "close": 0.0173, "volume": 0.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 0.01729, "high": 0.01729, "low": 0.01729, "close": 0.01729, "volume": 4051.2, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 0.01729, "high": 0.01729, "low": 0.01729, "close": 0.01729, "volume": 0.0, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 0.01742, "high": 0.01742, "low": 0.01742, "close": 0.01742, "volume": 77.5, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 0.01725, "high": 0.01725, "low": 0.01725, "close": 0.01725, "volume": 173.3, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 0.01725, "high": 0.01725, "low": 0.01725, "close": 0.01725, "volume": 0.0, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 0.01727, "high": 0.01727, "low": 0.017, "close": 0.01719, "volume": 10458.6, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 0.01721, "high": 0.0173, "low": 0.01713, "close": 0.01718, "volume": 73113.0, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 0.01713, "high": 0.01722, "low": 0.01713, "close": 0.01722, "volume": 13188.8, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 0.01722, "high": 0.01725, "low": 0.01718, "close": 0.01722, "volume": 53652.7, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 0.01718, "high": 0.01721, "low": 0.01709, "close": 0.01709, "volume": 79696.7, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 0.01713, "high": 0.01713, "low": 0.01689, "close": 0.01689, "volume": 96436.8, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 0.01689, "high": 0.01689, "low": 0.01661, "close": 0.01668, "volume": 73123.0, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 0.01673, "high": 0.0168, "low": 0.01659, "close": 0.01659, "volume": 8849.2, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 0.01676, "high": 0.01677, "low": 0.01676, "close": 0.01677, "volume": 7999.4, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 0.01677, "high": 0.01677, "low": 0.01677, "close": 0.01677, "volume": 21429.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 0.01676, "high": 0.01676, "low": 0.01669, "close": 0.01669, "volume": 49668.6, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 0.01673, "high": 0.01674, "low": 0.01673, "close": 0.01673, "volume": 15060.4, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 0.01673, "high": 0.01679, "low": 0.01673, "close": 0.01679, "volume": 30186.8, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 0.01677, "high": 0.01677, "low": 0.01664, "close": 0.01664, "volume": 10214.0, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 0.01681, "high": 0.01683, "low": 0.01674, "close": 0.01674, "volume": 1114.9, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 0.01675, "high": 0.01675, "low": 0.01675, "close": 0.01675, "volume": 1086.0, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 0.01673, "high": 0.01674, "low": 0.01672, "close": 0.01673, "volume": 24397.6, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 0.01673, "high": 0.01673, "low": 0.01673, "close": 0.01673, "volume": 0.0, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 0.01678, "high": 0.01679, "low": 0.01678, "close": 0.01679, "volume": 59559.2, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 0.01676, "high": 0.01676, "low": 0.01671, "close": 0.01676, "volume": 132660.3, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 0.01685, "high": 0.01694, "low": 0.01685, "close": 0.01694, "volume": 12247.7, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 0.01685, "high": 0.01689, "low": 0.01685, "close": 0.01689, "volume": 4330.5, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 0.01697, "high": 0.017, "low": 0.01697, "close": 0.017, "volume": 762.1, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 0.01701, "high": 0.01704, "low": 0.0169, "close": 0.0169, "volume": 2488.7, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 0.0169, "high": 0.0169, "low": 0.0169, "close": 0.0169, "volume": 0.0, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 0.01695, "high": 0.01695, "low": 0.01687, "close": 0.01687, "volume": 6827.4, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 0.01694, "high": 0.01694, "low": 0.01682, "close": 0.01682, "volume": 4299.3, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 0.01687, "high": 0.01721, "low": 0.01687, "close": 0.01721, "volume": 2989.1, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 0.01722, "high": 0.01724, "low": 0.01659, "close": 0.01715, "volume": 263638.7, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 0.01713, "high": 0.01728, "low": 0.01713, "close": 0.01728, "volume": 92401.8, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 0.01708, "high": 0.01725, "low": 0.01703, "close": 0.01718, "volume": 20184.1, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 0.01718, "high": 0.01718, "low": 0.01715, "close": 0.01715, "volume": 17124.9, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 0.01709, "high": 0.01709, "low": 0.01709, "close": 0.01709, "volume": 341.1, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 0.017, "high": 0.017, "low": 0.01677, "close": 0.01677, "volume": 60105.7, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 0.01702, "high": 0.01703, "low": 0.01679, "close": 0.01679, "volume": 15392.5, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 0.01684, "high": 0.01684, "low": 0.01684, "close": 0.01684, "volume": 11850.3, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 0.01684, "high": 0.01684, "low": 0.01684, "close": 0.01684, "volume": 0.0, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 0.01689, "high": 0.01689, "low": 0.01684, "close": 0.01684, "volume": 6276.8, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 0.01675, "high": 0.01675, "low": 0.01633, "close": 0.01656, "volume": 147313.3, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 0.0163, "high": 0.01657, "low": 0.0163, "close": 0.01657, "volume": 3180.0, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 0.01657, "high": 0.01657, "low": 0.01657, "close": 0.01657, "volume": 0.0, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 0.01665, "high": 0.01672, "low": 0.01665, "close": 0.01672, "volume": 631.7, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 0.01668, "high": 0.01668, "low": 0.01668, "close": 0.01668, "volume": 238.9, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 0.0166, "high": 0.0166, "low": 0.0166, "close": 0.0166, "volume": 16247.9, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 0.01649, "high": 0.01649, "low": 0.01643, "close": 0.01643, "volume": 4585.2, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 0.01679, "high": 0.01679, "low": 0.01631, "close": 0.01631, "volume": 76898.9, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 0.0163, "high": 0.01669, "low": 0.01609, "close": 0.01609, "volume": 19932.1, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 0.01615, "high": 0.01622, "low": 0.01583, "close": 0.01593, "volume": 41172.3, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 0.0158, "high": 0.01583, "low": 0.01563, "close": 0.01583, "volume": 44988.4, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 0.01582, "high": 0.01583, "low": 0.01559, "close": 0.0158, "volume": 34048.3, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 0.01578, "high": 0.01578, "low": 0.01578, "close": 0.01578, "volume": 632.9, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 0.01555, "high": 0.01583, "low": 0.01541, "close": 0.01583, "volume": 44286.4, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 0.01548, "high": 0.0155, "low": 0.01529, "close": 0.01529, "volume": 126961.0, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 0.01534, "high": 0.01592, "low": 0.01512, "close": 0.01512, "volume": 252587.2, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 0.01515, "high": 0.01538, "low": 0.01515, "close": 0.01538, "volume": 24911.2, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 0.01543, "high": 0.01548, "low": 0.01537, "close": 0.01548, "volume": 74466.5, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 0.01546, "high": 0.01549, "low": 0.01539, "close": 0.01549, "volume": 1051099.4, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 0.01548, "high": 0.01556, "low": 0.01548, "close": 0.01556, "volume": 557.1, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 0.01553, "high": 0.01567, "low": 0.01553, "close": 0.01567, "volume": 21599.4, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 0.0157, "high": 0.01581, "low": 0.0157, "close": 0.01581, "volume": 2736.1, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 0.01576, "high": 0.01576, "low": 0.0157, "close": 0.0157, "volume": 300381.5, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 0.01569, "high": 0.01579, "low": 0.01569, "close": 0.01578, "volume": 14149.2, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 0.01585, "high": 0.01597, "low": 0.01585, "close": 0.01597, "volume": 33241.0, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 0.01597, "high": 0.01597, "low": 0.01597, "close": 0.01597, "volume": 0.0, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 0.01594, "high": 0.01594, "low": 0.01594, "close": 0.01594, "volume": 161.0, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 0.01594, "high": 0.01594, "low": 0.01582, "close": 0.01589, "volume": 126088.6, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 0.01589, "high": 0.01589, "low": 0.01589, "close": 0.01589, "volume": 0.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 0.01578, "high": 0.0158, "low": 0.01576, "close": 0.01576, "volume": 11391.5, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 0.01576, "high": 0.01576, "low": 0.01576, "close": 0.01576, "volume": 0.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 0.01576, "high": 0.01596, "low": 0.01575, "close": 0.01575, "volume": 25630.7, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 0.01597, "high": 0.01597, "low": 0.01597, "close": 0.01597, "volume": 3309.9, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 0.01568, "high": 0.01584, "low": 0.01568, "close": 0.01584, "volume": 517.2, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 0.01588, "high": 0.01588, "low": 0.01586, "close": 0.01586, "volume": 25134.2, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 0.01584, "high": 0.01584, "low": 0.01584, "close": 0.01584, "volume": 3515.3, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 0.01569, "high": 0.01569, "low": 0.01541, "close": 0.01541, "volume": 19454.4, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 0.01586, "high": 0.01586, "low": 0.01535, "close": 0.0154, "volume": 24920.8, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 0.01541, "high": 0.01541, "low": 0.01541, "close": 0.01541, "volume": 21428.0, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 0.01568, "high": 0.01569, "low": 0.01568, "close": 0.01569, "volume": 6758.2, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 0.01569, "high": 0.01569, "low": 0.01569, "close": 0.01569, "volume": 0.0, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 0.01568, "high": 0.01568, "low": 0.01568, "close": 0.01568, "volume": 344.5, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 0.01556, "high": 0.01598, "low": 0.01553, "close": 0.01562, "volume": 257373.2, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 0.01562, "high": 0.01608, "low": 0.01557, "close": 0.01557, "volume": 300385.1, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 0.01593, "high": 0.01593, "low": 0.01553, "close": 0.01586, "volume": 2100.7, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 0.01563, "high": 0.01591, "low": 0.01563, "close": 0.01591, "volume": 4658.9, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 0.01587, "high": 0.01624, "low": 0.01583, "close": 0.01583, "volume": 12034.3, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 0.01618, "high": 0.01618, "low": 0.01618, "close": 0.01618, "volume": 2467.8, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 0.01579, "high": 0.01587, "low": 0.01579, "close": 0.01587, "volume": 6512.2, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 0.01584, "high": 0.01584, "low": 0.01576, "close": 0.01576, "volume": 1423.3, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 0.01611, "high": 0.01611, "low": 0.01611, "close": 0.01611, "volume": 128.6, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 0.01586, "high": 0.01586, "low": 0.01586, "close": 0.01586, "volume": 7389.4, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 0.01619, "high": 0.01663, "low": 0.01619, "close": 0.01663, "volume": 19432.8, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 0.0167, "high": 0.01673, "low": 0.01621, "close": 0.01621, "volume": 13678.8, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 0.01621, "high": 0.01621, "low": 0.01621, "close": 0.01621, "volume": 0.0, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 0.01669, "high": 0.01669, "low": 0.01669, "close": 0.01669, "volume": 1493.7, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 0.01669, "high": 0.01772, "low": 0.01633, "close": 0.01661, "volume": 67491.5, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 0.01661, "high": 0.01661, "low": 0.0162, "close": 0.0162, "volume": 21365.8, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 0.0167, "high": 0.0167, "low": 0.01608, "close": 0.0167, "volume": 704.9, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 0.0167, "high": 0.01672, "low": 0.01608, "close": 0.0161, "volume": 91282.9, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 0.0162, "high": 0.01625, "low": 0.0162, "close": 0.01625, "volume": 1337.5, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 0.01619, "high": 0.01623, "low": 0.01615, "close": 0.0162, "volume": 368462.2, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 0.0162, "high": 0.0162, "low": 0.0162, "close": 0.0162, "volume": 0.0, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 0.0162, "high": 0.0162, "low": 0.0162, "close": 0.0162, "volume": 0.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 0.01626, "high": 0.01626, "low": 0.01626, "close": 0.01626, "volume": 1000.0, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 0.01626, "high": 0.01626, "low": 0.01626, "close": 0.01626, "volume": 0.0, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 0.0161, "high": 0.01616, "low": 0.0161, "close": 0.01616, "volume": 16014.7, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 0.01612, "high": 0.01672, "low": 0.01612, "close": 0.01634, "volume": 42723.7, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 0.01623, "high": 0.01623, "low": 0.01623, "close": 0.01623, "volume": 453.7, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 0.01609, "high": 0.01609, "low": 0.01609, "close": 0.01609, "volume": 10518.0, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 0.01609, "high": 0.01609, "low": 0.01609, "close": 0.01609, "volume": 0.0, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 0.01656, "high": 0.01656, "low": 0.01656, "close": 0.01656, "volume": 901.9, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 0.01656, "high": 0.01656, "low": 0.01656, "close": 0.01656, "volume": 0.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 0.01656, "high": 0.01656, "low": 0.01656, "close": 0.01656, "volume": 0.0, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 0.01656, "high": 0.01656, "low": 0.01656, "close": 0.01656, "volume": 0.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 0.01626, "high": 0.01635, "low": 0.01626, "close": 0.01631, "volume": 11419.9, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 0.0163, "high": 0.0163, "low": 0.01617, "close": 0.01617, "volume": 62084.3, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 0.01626, "high": 0.01626, "low": 0.01626, "close": 0.01626, "volume": 7145.3, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 0.01608, "high": 0.01608, "low": 0.01608, "close": 0.01608, "volume": 170.2, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 0.01608, "high": 0.01608, "low": 0.01608, "close": 0.01608, "volume": 0.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 0.01625, "high": 0.01628, "low": 0.0162, "close": 0.0162, "volume": 20787.5, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 0.01616, "high": 0.01616, "low": 0.01603, "close": 0.01603, "volume": 61609.7, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 0.01586, "high": 0.01586, "low": 0.01585, "close": 0.01585, "volume": 36184.0, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 0.01583, "high": 0.01598, "low": 0.01583, "close": 0.01586, "volume": 13731.8, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 0.0158, "high": 0.0159, "low": 0.01561, "close": 0.0159, "volume": 482709.4, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 0.01585, "high": 0.01585, "low": 0.01584, "close": 0.01584, "volume": 1767.3, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 0.01584, "high": 0.01584, "low": 0.01584, "close": 0.01584, "volume": 0.0, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 0.01584, "high": 0.01584, "low": 0.01584, "close": 0.01584, "volume": 0.0, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 0.01589, "high": 0.01593, "low": 0.01589, "close": 0.01593, "volume": 85329.3, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 0.01594, "high": 0.01602, "low": 0.01594, "close": 0.01602, "volume": 1400.6, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 0.01599, "high": 0.01609, "low": 0.01599, "close": 0.01609, "volume": 734.8, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 0.01616, "high": 0.01632, "low": 0.01616, "close": 0.01632, "volume": 23717.7, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 0.01621, "high": 0.01625, "low": 0.01618, "close": 0.01618, "volume": 6961.4, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 0.01605, "high": 0.01605, "low": 0.01582, "close": 0.01582, "volume": 1770.7, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 0.0158, "high": 0.0158, "low": 0.01565, "close": 0.01565, "volume": 52840.3, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 0.0158, "high": 0.0158, "low": 0.01535, "close": 0.01535, "volume": 2362740.9, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 0.01539, "high": 0.01539, "low": 0.01539, "close": 0.01539, "volume": 2000.0, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 0.01542, "high": 0.01544, "low": 0.01539, "close": 0.01539, "volume": 2165408.8, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 0.01529, "high": 0.01529, "low": 0.01511, "close": 0.01512, "volume": 35709.1, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 0.01522, "high": 0.0153, "low": 0.01522, "close": 0.0153, "volume": 47323.5, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 0.0153, "high": 0.0153, "low": 0.0153, "close": 0.0153, "volume": 0.0, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 0.01532, "high": 0.01539, "low": 0.01527, "close": 0.01527, "volume": 14328.4, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 0.01521, "high": 0.01521, "low": 0.0152, "close": 0.0152, "volume": 104432.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 0.0152, "high": 0.0152, "low": 0.0152, "close": 0.0152, "volume": 0.0, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 0.01531, "high": 0.01534, "low": 0.01531, "close": 0.01534, "volume": 13224.5, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 0.01514, "high": 0.01522, "low": 0.01514, "close": 0.01522, "volume": 10874.9, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 0.01522, "high": 0.01522, "low": 0.01522, "close": 0.01522, "volume": 0.0, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 0.01504, "high": 0.01504, "low": 0.01413, "close": 0.01453, "volume": 80934.5, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 0.01475, "high": 0.01479, "low": 0.01475, "close": 0.01475, "volume": 8777.5, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 0.0148, "high": 0.01497, "low": 0.01479, "close": 0.01497, "volume": 36867.3, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 0.01479, "high": 0.01479, "low": 0.0147, "close": 0.01478, "volume": 7477.6, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 0.01498, "high": 0.01515, "low": 0.01465, "close": 0.01465, "volume": 198003.5, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 0.01455, "high": 0.01492, "low": 0.01432, "close": 0.01432, "volume": 343457.9, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 0.01437, "high": 0.01453, "low": 0.01422, "close": 0.01453, "volume": 315615.8, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 0.01453, "high": 0.01454, "low": 0.01453, "close": 0.01454, "volume": 6861.0, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 0.01458, "high": 0.01468, "low": 0.01458, "close": 0.01468, "volume": 139179.4, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 0.01466, "high": 0.01475, "low": 0.01452, "close": 0.01475, "volume": 16431.6, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 0.01472, "high": 0.01477, "low": 0.01472, "close": 0.01477, "volume": 15225.7, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 0.01481, "high": 0.01481, "low": 0.01474, "close": 0.01474, "volume": 60154.2, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 0.01479, "high": 0.01496, "low": 0.01479, "close": 0.01494, "volume": 52757.6, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 0.01496, "high": 0.01496, "low": 0.01496, "close": 0.01496, "volume": 199.8, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 0.01483, "high": 0.01483, "low": 0.01442, "close": 0.01442, "volume": 11375.4, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 0.01475, "high": 0.01475, "low": 0.01448, "close": 0.01448, "volume": 22775.7, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 0.01442, "high": 0.01442, "low": 0.0142, "close": 0.01426, "volume": 2358.8, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 0.01423, "high": 0.01445, "low": 0.01416, "close": 0.01445, "volume": 18067.3, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 0.01445, "high": 0.01445, "low": 0.01445, "close": 0.01445, "volume": 0.0, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 0.01441, "high": 0.01445, "low": 0.0144, "close": 0.0144, "volume": 77465.4, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 0.01452, "high": 0.01459, "low": 0.01452, "close": 0.01459, "volume": 640.5, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 0.01452, "high": 0.01452, "low": 0.01452, "close": 0.01452, "volume": 6877.5, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 0.01424, "high": 0.01445, "low": 0.01421, "close": 0.01445, "volume": 202537.6, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 0.0142, "high": 0.01465, "low": 0.0142, "close": 0.01465, "volume": 573.7, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 0.0145, "high": 0.01472, "low": 0.01449, "close": 0.0145, "volume": 18865.7, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 0.0147, "high": 0.0147, "low": 0.01416, "close": 0.01416, "volume": 33721.2, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 0.01407, "high": 0.0143, "low": 0.01391, "close": 0.01416, "volume": 1106942.7, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 0.01403, "high": 0.01426, "low": 0.01369, "close": 0.01388, "volume": 440582.9, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 0.01402, "high": 0.01403, "low": 0.01374, "close": 0.01374, "volume": 121628.3, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 0.01356, "high": 0.01388, "low": 0.01317, "close": 0.01386, "volume": 447500.9, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 0.01371, "high": 0.01375, "low": 0.0132, "close": 0.01375, "volume": 24118.7, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 0.01382, "high": 0.01414, "low": 0.01382, "close": 0.01406, "volume": 356986.6, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 0.01413, "high": 0.01413, "low": 0.01399, "close": 0.01413, "volume": 24365.6, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 0.01395, "high": 0.014, "low": 0.0137, "close": 0.0137, "volume": 51753.0, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 0.01382, "high": 0.01382, "low": 0.01334, "close": 0.01364, "volume": 31265.1, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 0.01386, "high": 0.01415, "low": 0.01372, "close": 0.01415, "volume": 17898.4, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 0.01409, "high": 0.01415, "low": 0.01409, "close": 0.01415, "volume": 10682.5, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 0.01421, "high": 0.01429, "low": 0.01421, "close": 0.01429, "volume": 168194.4, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 0.0143, "high": 0.0143, "low": 0.0143, "close": 0.0143, "volume": 166.5, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 0.01417, "high": 0.0143, "low": 0.01416, "close": 0.01416, "volume": 18821.2, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 0.01414, "high": 0.01414, "low": 0.01414, "close": 0.01414, "volume": 7072.1, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 0.01414, "high": 0.01427, "low": 0.01398, "close": 0.01427, "volume": 1076.9, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 0.01427, "high": 0.01427, "low": 0.01427, "close": 0.01427, "volume": 0.0, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 0.01427, "high": 0.01427, "low": 0.01427, "close": 0.01427, "volume": 0.0, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 0.01421, "high": 0.0145, "low": 0.01421, "close": 0.0145, "volume": 10010.1, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 0.01451, "high": 0.01461, "low": 0.01443, "close": 0.01455, "volume": 4054.3, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 0.01459, "high": 0.0148, "low": 0.01459, "close": 0.01474, "volume": 176020.6, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 0.01475, "high": 0.01494, "low": 0.01475, "close": 0.01494, "volume": 51470.7, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 0.01494, "high": 0.01522, "low": 0.01494, "close": 0.01521, "volume": 38747.3, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 0.01518, "high": 0.01521, "low": 0.01518, "close": 0.01521, "volume": 5248.4, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 0.01521, "high": 0.01525, "low": 0.01501, "close": 0.01525, "volume": 40253.9, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 0.01525, "high": 0.01525, "low": 0.01501, "close": 0.01503, "volume": 74536.6, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 0.01519, "high": 0.0152, "low": 0.01517, "close": 0.01517, "volume": 176352.5, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 0.01526, "high": 0.01533, "low": 0.01526, "close": 0.01533, "volume": 4138.4, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 0.01533, "high": 0.01533, "low": 0.01533, "close": 0.01533, "volume": 649.7, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 0.01505, "high": 0.01505, "low": 0.01505, "close": 0.01505, "volume": 10000.0, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 0.01533, "high": 0.01533, "low": 0.01533, "close": 0.01533, "volume": 3249.2, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 0.01511, "high": 0.01511, "low": 0.01511, "close": 0.01511, "volume": 848.0, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 0.01533, "high": 0.01533, "low": 0.01497, "close": 0.01497, "volume": 65591.8, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 0.01512, "high": 0.01533, "low": 0.01512, "close": 0.01533, "volume": 13281.9, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 0.01533, "high": 0.01533, "low": 0.01533, "close": 0.01533, "volume": 0.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 0.01534, "high": 0.01541, "low": 0.01527, "close": 0.0153, "volume": 14695.4, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 0.0153, "high": 0.0153, "low": 0.0153, "close": 0.0153, "volume": 0.0, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 0.01496, "high": 0.01496, "low": 0.01488, "close": 0.01488, "volume": 11740.3, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 0.01488, "high": 0.01488, "low": 0.01488, "close": 0.01488, "volume": 0.0, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 0.01488, "high": 0.01488, "low": 0.01488, "close": 0.01488, "volume": 0.0, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 0.01485, "high": 0.01485, "low": 0.01485, "close": 0.01485, "volume": 5735.5, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 0.01485, "high": 0.01485, "low": 0.01485, "close": 0.01485, "volume": 0.0, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 0.01467, "high": 0.01496, "low": 0.01463, "close": 0.01496, "volume": 4648.7, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 0.01496, "high": 0.01496, "low": 0.01496, "close": 0.01496, "volume": 199.7, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 0.01493, "high": 0.01493, "low": 0.01493, "close": 0.01493, "volume": 815.0, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 0.0149, "high": 0.01493, "low": 0.0149, "close": 0.01493, "volume": 36243.9, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 0.01465, "high": 0.0149, "low": 0.01442, "close": 0.01442, "volume": 102126.8, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 0.01441, "high": 0.01441, "low": 0.0143, "close": 0.0143, "volume": 1753.7, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 0.0143, "high": 0.0143, "low": 0.0143, "close": 0.0143, "volume": 0.0, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 0.0143, "high": 0.0143, "low": 0.0143, "close": 0.0143, "volume": 0.0, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 0.0147, "high": 0.01472, "low": 0.0146, "close": 0.01465, "volume": 42664.1, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 0.01465, "high": 0.01465, "low": 0.01465, "close": 0.01465, "volume": 0.0, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 0.01473, "high": 0.01477, "low": 0.01457, "close": 0.0147, "volume": 214060.1, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 0.0147, "high": 0.0147, "low": 0.01461, "close": 0.01461, "volume": 5579.7, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 0.01461, "high": 0.01461, "low": 0.01461, "close": 0.01461, "volume": 8557.2, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 0.0148, "high": 0.0148, "low": 0.01472, "close": 0.01472, "volume": 41949.3, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 0.01486, "high": 0.01494, "low": 0.01472, "close": 0.01494, "volume": 30513.5, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 0.01498, "high": 0.01522, "low": 0.01496, "close": 0.01522, "volume": 48204.5, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 0.01542, "high": 0.01552, "low": 0.01538, "close": 0.01538, "volume": 18178.7, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 0.0155, "high": 0.0155, "low": 0.01545, "close": 0.01546, "volume": 11135.8, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 0.01552, "high": 0.01552, "low": 0.01552, "close": 0.01552, "volume": 1092.7, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 0.01552, "high": 0.01552, "low": 0.01552, "close": 0.01552, "volume": 0.0, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 0.01552, "high": 0.01584, "low": 0.01552, "close": 0.01579, "volume": 68612.0, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 0.01579, "high": 0.01579, "low": 0.01579, "close": 0.01579, "volume": 0.0, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 0.01563, "high": 0.01563, "low": 0.01535, "close": 0.01535, "volume": 7132.9, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 0.01535, "high": 0.01535, "low": 0.01535, "close": 0.01535, "volume": 0.0, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 0.01511, "high": 0.01511, "low": 0.01495, "close": 0.0151, "volume": 8609.9, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 0.01519, "high": 0.01519, "low": 0.01478, "close": 0.01478, "volume": 13075.6, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 0.01498, "high": 0.01498, "low": 0.01498, "close": 0.01498, "volume": 293.0, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 0.01519, "high": 0.01553, "low": 0.01519, "close": 0.01553, "volume": 2854.2, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 0.0157, "high": 0.016, "low": 0.0157, "close": 0.016, "volume": 16108.3, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 0.01601, "high": 0.0169, "low": 0.01601, "close": 0.01663, "volume": 234965.4, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 0.01656, "high": 0.01664, "low": 0.01656, "close": 0.01664, "volume": 10492.0, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 0.01671, "high": 0.01721, "low": 0.01655, "close": 0.01713, "volume": 309552.7, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 0.01697, "high": 0.01732, "low": 0.01697, "close": 0.01732, "volume": 5713.9, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 0.0172, "high": 0.01734, "low": 0.01716, "close": 0.01727, "volume": 32666.1, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 0.01722, "high": 0.01777, "low": 0.01722, "close": 0.01756, "volume": 47498.0, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 0.01748, "high": 0.0176, "low": 0.01731, "close": 0.01731, "volume": 55374.1, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 0.0172, "high": 0.0172, "low": 0.01687, "close": 0.01687, "volume": 27805.7, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 0.01715, "high": 0.0172, "low": 0.01704, "close": 0.01719, "volume": 16552.2, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 0.01714, "high": 0.01714, "low": 0.01706, "close": 0.0171, "volume": 36506.2, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 0.01721, "high": 0.0174, "low": 0.01721, "close": 0.01731, "volume": 9171.6, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 0.01731, "high": 0.01736, "low": 0.01697, "close": 0.01697, "volume": 63494.0, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 0.01704, "high": 0.01721, "low": 0.017, "close": 0.01721, "volume": 6264.3, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 0.01719, "high": 0.01719, "low": 0.01696, "close": 0.01696, "volume": 6683.9, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 0.01686, "high": 0.01692, "low": 0.01674, "close": 0.01692, "volume": 24249.6, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 0.0171, "high": 0.01723, "low": 0.0171, "close": 0.01723, "volume": 455.5, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 0.01722, "high": 0.01733, "low": 0.01722, "close": 0.01733, "volume": 149333.8, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 0.01713, "high": 0.01713, "low": 0.01708, "close": 0.01708, "volume": 7344.2, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 0.01733, "high": 0.01745, "low": 0.01733, "close": 0.01745, "volume": 3192.1, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 0.0175, "high": 0.01771, "low": 0.0174, "close": 0.01771, "volume": 61177.7, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 17071.3, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 0.01734, "high": 0.01749, "low": 0.01703, "close": 0.01749, "volume": 12588.6, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 0.01688, "high": 0.01749, "low": 0.01688, "close": 0.01749, "volume": 6528.0, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 0.01749, "high": 0.01749, "low": 0.01685, "close": 0.01685, "volume": 5870.0, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 0.01685, "high": 0.01685, "low": 0.01685, "close": 0.01685, "volume": 0.0, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 0.01722, "high": 0.01722, "low": 0.01722, "close": 0.01722, "volume": 175.2, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 0.01723, "high": 0.01749, "low": 0.01718, "close": 0.01719, "volume": 7145.9, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 0.01719, "high": 0.01719, "low": 0.01719, "close": 0.01719, "volume": 0.0, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 0.0173, "high": 0.01735, "low": 0.0173, "close": 0.01735, "volume": 10751.6, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 0.01723, "high": 0.01734, "low": 0.0145, "close": 0.01705, "volume": 530984.7, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 0.01728, "high": 0.0174, "low": 0.01727, "close": 0.01739, "volume": 180393.8, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 0.01739, "high": 0.01739, "low": 0.01721, "close": 0.01739, "volume": 108137.8, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 0.01719, "high": 0.0172, "low": 0.0171, "close": 0.01715, "volume": 30387.7, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 0.01705, "high": 0.01705, "low": 0.01684, "close": 0.01688, "volume": 10581.5, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 0.01688, "high": 0.01695, "low": 0.01665, "close": 0.01678, "volume": 18712.4, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 0.01662, "high": 0.01668, "low": 0.01636, "close": 0.01651, "volume": 30717.2, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 0.0165, "high": 0.01661, "low": 0.0165, "close": 0.01661, "volume": 2952.1, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 0.01669, "high": 0.01676, "low": 0.01669, "close": 0.01676, "volume": 466.0, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 0.01676, "high": 0.01676, "low": 0.01676, "close": 0.01676, "volume": 0.0, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 0.01676, "high": 0.01676, "low": 0.01676, "close": 0.01676, "volume": 0.0, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 0.01667, "high": 0.01667, "low": 0.01665, "close": 0.01665, "volume": 7489.2, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 0.01669, "high": 0.01669, "low": 0.01645, "close": 0.01655, "volume": 3338.0, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 0.01646, "high": 0.01646, "low": 0.01646, "close": 0.01646, "volume": 498.3, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 0.01679, "high": 0.01679, "low": 0.0167, "close": 0.0167, "volume": 1289.5, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 0.0168, "high": 0.01692, "low": 0.0168, "close": 0.01692, "volume": 5759.6, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 0.01684, "high": 0.01684, "low": 0.01678, "close": 0.0168, "volume": 59891.7, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 0.01695, "high": 0.01716, "low": 0.01695, "close": 0.01716, "volume": 2736.9, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 0.01713, "high": 0.01724, "low": 0.01713, "close": 0.01724, "volume": 47093.1, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 0.01715, "high": 0.01721, "low": 0.01701, "close": 0.01721, "volume": 14520.6, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 0.01713, "high": 0.01713, "low": 0.01713, "close": 0.01713, "volume": 5851.6, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 0.017, "high": 0.01703, "low": 0.017, "close": 0.01703, "volume": 122812.0, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 0.01731, "high": 0.0174, "low": 0.01723, "close": 0.0174, "volume": 334372.5, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 0.01748, "high": 0.01748, "low": 0.0173, "close": 0.0173, "volume": 3618.8, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 0.01718, "high": 0.01748, "low": 0.01715, "close": 0.01715, "volume": 6529.6, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 0.01701, "high": 0.01748, "low": 0.01701, "close": 0.01748, "volume": 1510.7, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 0.01704, "high": 0.01704, "low": 0.01704, "close": 0.01704, "volume": 2484.6, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 0.01709, "high": 0.01709, "low": 0.01709, "close": 0.01709, "volume": 5727.4, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 0.01735, "high": 0.01735, "low": 0.01727, "close": 0.01727, "volume": 19571.0, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 0.01726, "high": 0.01727, "low": 0.01726, "close": 0.01727, "volume": 24198.3, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 0.01749, "high": 0.01758, "low": 0.01749, "close": 0.01758, "volume": 20572.2, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 0.01758, "high": 0.01758, "low": 0.01726, "close": 0.01734, "volume": 2387.5, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 0.01729, "high": 0.0173, "low": 0.01729, "close": 0.0173, "volume": 12951.0, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 0.01758, "high": 0.01763, "low": 0.01758, "close": 0.01763, "volume": 3412.9, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 0.01765, "high": 0.01783, "low": 0.01765, "close": 0.01783, "volume": 12182.1, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 0.01791, "high": 0.01791, "low": 0.01781, "close": 0.01781, "volume": 409.1, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 0.01755, "high": 0.01755, "low": 0.01738, "close": 0.01738, "volume": 77087.1, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 2180.3, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 2983.6, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 0.0174, "high": 0.01776, "low": 0.01706, "close": 0.01706, "volume": 59364.2, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 0.01729, "high": 0.01729, "low": 0.01729, "close": 0.01729, "volume": 1515.4, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 0.01731, "high": 0.01749, "low": 0.01701, "close": 0.01705, "volume": 50467.5, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 12478.2, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 11685.1, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 0.01724, "high": 0.01744, "low": 0.01723, "close": 0.01744, "volume": 12786.6, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 0.01723, "high": 0.01738, "low": 0.01722, "close": 0.01738, "volume": 697682.7, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 0.0173, "high": 0.0173, "low": 0.01712, "close": 0.01712, "volume": 38764.4, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 0.01712, "high": 0.0175, "low": 0.01712, "close": 0.0175, "volume": 137315.1, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 0.01746, "high": 0.01757, "low": 0.01736, "close": 0.01736, "volume": 48485.3, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 0.01744, "high": 0.01757, "low": 0.0172, "close": 0.0172, "volume": 70325.5, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 0.01721, "high": 0.01776, "low": 0.01721, "close": 0.01739, "volume": 265063.4, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 0.01729, "high": 0.01776, "low": 0.01717, "close": 0.0177, "volume": 625124.4, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 0.01771, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 13827.0, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 0.01776, "high": 0.01776, "low": 0.01757, "close": 0.01757, "volume": 1736.5, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 0.01719, "high": 0.01719, "low": 0.01712, "close": 0.01717, "volume": 8168.4, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 0.01714, "high": 0.01722, "low": 0.01714, "close": 0.01722, "volume": 23011.2, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 0.01711, "high": 0.01711, "low": 0.01706, "close": 0.01706, "volume": 319.8, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 0.01746, "high": 0.01746, "low": 0.01703, "close": 0.01703, "volume": 7417.1, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 0.0172, "high": 0.0172, "low": 0.01714, "close": 0.01714, "volume": 6513.5, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 0.01717, "high": 0.01717, "low": 0.01717, "close": 0.01717, "volume": 1691.7, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 0.01717, "high": 0.01717, "low": 0.01717, "close": 0.01717, "volume": 0.0, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 170.8, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 0.01719, "high": 0.01724, "low": 0.01718, "close": 0.01724, "volume": 62777.4, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 0.01739, "high": 0.01749, "low": 0.01722, "close": 0.01749, "volume": 15094.2, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 0.0175, "high": 0.01777, "low": 0.01741, "close": 0.01767, "volume": 14465.0, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 0.01776, "high": 0.01859, "low": 0.01756, "close": 0.01859, "volume": 402256.2, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 0.01832, "high": 0.01862, "low": 0.01789, "close": 0.01789, "volume": 143417.5, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 0.01789, "high": 0.01833, "low": 0.01734, "close": 0.01734, "volume": 278677.2, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 0.01776, "high": 0.01776, "low": 0.01747, "close": 0.01747, "volume": 44257.1, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 0.01743, "high": 0.01776, "low": 0.01711, "close": 0.01749, "volume": 293869.0, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 0.01749, "high": 0.01749, "low": 0.017, "close": 0.017, "volume": 15176.3, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 0.017, "high": 0.01718, "low": 0.01691, "close": 0.0171, "volume": 567429.7, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 0.01718, "high": 0.01718, "low": 0.01685, "close": 0.01688, "volume": 41709.5, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 0.01689, "high": 0.01709, "low": 0.01689, "close": 0.01691, "volume": 80552.3, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 0.01709, "high": 0.01718, "low": 0.01697, "close": 0.01713, "volume": 37632.5, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 0.01718, "high": 0.01718, "low": 0.01718, "close": 0.01718, "volume": 237.7, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 0.01718, "high": 0.01718, "low": 0.01718, "close": 0.01718, "volume": 1043.8, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 0.01718, "high": 0.01718, "low": 0.01685, "close": 0.01685, "volume": 6457.4, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 0.01685, "high": 0.01685, "low": 0.01685, "close": 0.01685, "volume": 0.0, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 0.01719, "high": 0.01723, "low": 0.01714, "close": 0.01716, "volume": 8479.9, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 0.01716, "high": 0.01716, "low": 0.01716, "close": 0.01716, "volume": 0.0, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 0.01726, "high": 0.01727, "low": 0.01726, "close": 0.01727, "volume": 3091.8, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 0.01719, "high": 0.01719, "low": 0.01719, "close": 0.01719, "volume": 6132.5, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 0.01719, "high": 0.01731, "low": 0.01719, "close": 0.01731, "volume": 1587.4, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 0.01723, "high": 0.01729, "low": 0.01722, "close": 0.01722, "volume": 35964.7, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 0.01734, "high": 0.01735, "low": 0.01726, "close": 0.01735, "volume": 829.5, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 0.01743, "high": 0.01759, "low": 0.01743, "close": 0.01759, "volume": 3158.1, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 0.01767, "high": 0.01767, "low": 0.01711, "close": 0.01711, "volume": 43751.9, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 0.01714, "high": 0.01724, "low": 0.01686, "close": 0.01686, "volume": 3831.1, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 0.01685, "high": 0.01685, "low": 0.01654, "close": 0.01654, "volume": 28709.8, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 0.01682, "high": 0.01682, "low": 0.01636, "close": 0.01655, "volume": 53985.0, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 0.01665, "high": 0.0168, "low": 0.01665, "close": 0.01669, "volume": 7674.7, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 0.01653, "high": 0.01677, "low": 0.01635, "close": 0.01677, "volume": 2576694.9, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 0.01654, "high": 0.01654, "low": 0.01651, "close": 0.01651, "volume": 16000.0, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 0.01666, "high": 0.01666, "low": 0.01656, "close": 0.01666, "volume": 311863.8, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 0.01662, "high": 0.01676, "low": 0.01651, "close": 0.01651, "volume": 1019974.5, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 0.01651, "high": 0.018, "low": 0.01642, "close": 0.01651, "volume": 1804543.4, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 0.0164, "high": 0.01659, "low": 0.0164, "close": 0.01659, "volume": 56509.1, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 0.01654, "high": 0.01682, "low": 0.01654, "close": 0.01682, "volume": 46452.9, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 0.01668, "high": 0.01683, "low": 0.01667, "close": 0.01683, "volume": 34286.6, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 0.01671, "high": 0.01698, "low": 0.01667, "close": 0.01694, "volume": 500781.2, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 0.01693, "high": 0.01706, "low": 0.0168, "close": 0.01706, "volume": 131074.4, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 0.01714, "high": 0.01723, "low": 0.01714, "close": 0.01723, "volume": 2465.3, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 0.01723, "high": 0.01723, "low": 0.01723, "close": 0.01723, "volume": 0.0, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 0.01702, "high": 0.01702, "low": 0.01685, "close": 0.01685, "volume": 16763.1, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 0.01698, "high": 0.01714, "low": 0.01698, "close": 0.01714, "volume": 760.6, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 0.01714, "high": 0.01714, "low": 0.01714, "close": 0.01714, "volume": 0.0, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 0.01687, "high": 0.01697, "low": 0.01687, "close": 0.01697, "volume": 55888.6, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 0.0168, "high": 0.01696, "low": 0.0168, "close": 0.01696, "volume": 5229.7, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 0.01687, "high": 0.01687, "low": 0.01687, "close": 0.01687, "volume": 90.0, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 0.01676, "high": 0.01676, "low": 0.01676, "close": 0.01676, "volume": 19453.7, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 0.01676, "high": 0.01706, "low": 0.01671, "close": 0.01702, "volume": 29491.8, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 0.01675, "high": 0.01675, "low": 0.01675, "close": 0.01675, "volume": 76.6, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 0.01671, "high": 0.01671, "low": 0.01645, "close": 0.01645, "volume": 23185.5, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 0.01647, "high": 0.0166, "low": 0.01632, "close": 0.01632, "volume": 77739.6, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 0.01621, "high": 0.01623, "low": 0.01585, "close": 0.01605, "volume": 59341.0, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 0.01605, "high": 0.01605, "low": 0.01579, "close": 0.01579, "volume": 15052.2, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 0.01568, "high": 0.01596, "low": 0.01564, "close": 0.01564, "volume": 8918.5, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 0.01596, "high": 0.01596, "low": 0.0158, "close": 0.0158, "volume": 8078.4, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 0.01584, "high": 0.01596, "low": 0.01583, "close": 0.01596, "volume": 25541.9, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 0.01606, "high": 0.01616, "low": 0.01603, "close": 0.01603, "volume": 3293.3, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 0.01583, "high": 0.01583, "low": 0.01583, "close": 0.01583, "volume": 224.5, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 0.01583, "high": 0.01583, "low": 0.01583, "close": 0.01583, "volume": 0.0, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 0.01605, "high": 0.01605, "low": 0.01593, "close": 0.01593, "volume": 306919.3, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 0.01592, "high": 0.01592, "low": 0.01583, "close": 0.01583, "volume": 6929.6, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 0.0158, "high": 0.0158, "low": 0.01524, "close": 0.01556, "volume": 290350.9, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 0.01566, "high": 0.01592, "low": 0.01566, "close": 0.01592, "volume": 9718.0, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 0.01576, "high": 0.01606, "low": 0.01576, "close": 0.01606, "volume": 37455.8, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 0.01606, "high": 0.01606, "low": 0.01606, "close": 0.01606, "volume": 0.0, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 0.01592, "high": 0.01592, "low": 0.0158, "close": 0.0158, "volume": 2512225.4, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 0.01576, "high": 0.01576, "low": 0.01572, "close": 0.01573, "volume": 9505.2, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 0.01572, "high": 0.01572, "low": 0.01569, "close": 0.01569, "volume": 2449.6, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 0.01561, "high": 0.01561, "low": 0.01559, "close": 0.01559, "volume": 397.8, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 0.01551, "high": 0.01555, "low": 0.01526, "close": 0.01555, "volume": 40075.6, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 0.01562, "high": 0.01562, "low": 0.01526, "close": 0.01549, "volume": 157317.4, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 0.01547, "high": 0.01577, "low": 0.01542, "close": 0.01577, "volume": 51409.9, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 0.01551, "high": 0.01594, "low": 0.01551, "close": 0.0157, "volume": 13436.0, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 0.01595, "high": 0.01603, "low": 0.01595, "close": 0.01603, "volume": 481.4, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 0.01602, "high": 0.01603, "low": 0.01584, "close": 0.01598, "volume": 34370.2, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 0.01602, "high": 0.01602, "low": 0.01585, "close": 0.01585, "volume": 5765.0, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 0.01592, "high": 0.01592, "low": 0.01586, "close": 0.01586, "volume": 104242.4, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 0.01572, "high": 0.01572, "low": 0.01552, "close": 0.01552, "volume": 795.5, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 0.0158, "high": 0.01581, "low": 0.01573, "close": 0.01581, "volume": 12168.6, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 0.01573, "high": 0.01573, "low": 0.01559, "close": 0.01559, "volume": 20935.1, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 0.01555, "high": 0.01555, "low": 0.0153, "close": 0.01552, "volume": 15383.5, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 0.01552, "high": 0.01574, "low": 0.01549, "close": 0.01574, "volume": 75248.9, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 0.01567, "high": 0.01592, "low": 0.01567, "close": 0.01592, "volume": 9914.2, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 0.01591, "high": 0.01594, "low": 0.01591, "close": 0.01594, "volume": 2684.6, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 0.01595, "high": 0.01602, "low": 0.01595, "close": 0.01602, "volume": 1325.1, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 0.01598, "high": 0.01661, "low": 0.01594, "close": 0.01619, "volume": 231250.0, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 0.01586, "high": 0.01619, "low": 0.01586, "close": 0.01592, "volume": 9665.4, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 0.01619, "high": 0.01619, "low": 0.0161, "close": 0.0161, "volume": 1564.9, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 0.01595, "high": 0.01601, "low": 0.01595, "close": 0.01601, "volume": 6844.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 0.01583, "high": 0.01583, "low": 0.01566, "close": 0.01566, "volume": 15065.7, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 0.01573, "high": 0.01573, "low": 0.01569, "close": 0.01569, "volume": 25464.4, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 0.01569, "high": 0.01569, "low": 0.01569, "close": 0.01569, "volume": 0.0, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 0.01569, "high": 0.01569, "low": 0.01569, "close": 0.01569, "volume": 0.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 0.01569, "high": 0.01569, "low": 0.01569, "close": 0.01569, "volume": 0.0, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 0.01598, "high": 0.016, "low": 0.01598, "close": 0.016, "volume": 22313.0, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 0.01601, "high": 0.01605, "low": 0.01601, "close": 0.01602, "volume": 13368.3, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 0.01605, "high": 0.01605, "low": 0.01604, "close": 0.01605, "volume": 29728.7, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 0.01611, "high": 0.01611, "low": 0.01611, "close": 0.01611, "volume": 804.6, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 0.01578, "high": 0.01584, "low": 0.01578, "close": 0.01584, "volume": 10318.8, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 0.01584, "high": 0.01584, "low": 0.01584, "close": 0.01584, "volume": 0.0, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 0.01611, "high": 0.01611, "low": 0.0161, "close": 0.01611, "volume": 13327.6, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 0.01578, "high": 0.01611, "low": 0.01572, "close": 0.016, "volume": 33193.9, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 0.016, "high": 0.016, "low": 0.01559, "close": 0.01559, "volume": 7170.6, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 0.01556, "high": 0.01589, "low": 0.01556, "close": 0.01589, "volume": 72514.9, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 0.01589, "high": 0.01589, "low": 0.01565, "close": 0.01565, "volume": 6710.8, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 0.01589, "high": 0.01589, "low": 0.01558, "close": 0.01558, "volume": 13658.7, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 0.01556, "high": 0.01556, "low": 0.01551, "close": 0.01551, "volume": 2989.1, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 0.01562, "high": 0.01587, "low": 0.01562, "close": 0.01587, "volume": 32419.3, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 0.01586, "high": 0.0159, "low": 0.01584, "close": 0.01584, "volume": 40845.1, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 0.01589, "high": 0.01589, "low": 0.01569, "close": 0.01573, "volume": 71503.0, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 0.0159, "high": 0.0159, "low": 0.0159, "close": 0.0159, "volume": 129.6, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 0.01588, "high": 0.01588, "low": 0.01584, "close": 0.01584, "volume": 65020.7, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 0.01587, "high": 0.01589, "low": 0.01587, "close": 0.01589, "volume": 5464.5, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 0.01577, "high": 0.01578, "low": 0.01577, "close": 0.01578, "volume": 88503.8, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 0.01573, "high": 0.01573, "low": 0.01573, "close": 0.01573, "volume": 12605.3, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 0.01585, "high": 0.0159, "low": 0.01585, "close": 0.0159, "volume": 509.1, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 0.01583, "high": 0.01583, "low": 0.01561, "close": 0.01561, "volume": 9213.4, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 0.01561, "high": 0.01561, "low": 0.01561, "close": 0.01561, "volume": 0.0, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 0.01589, "high": 0.01589, "low": 0.0154, "close": 0.0154, "volume": 172390.9, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 0.01568, "high": 0.01568, "low": 0.01568, "close": 0.01568, "volume": 89.0, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 0.01543, "high": 0.01568, "low": 0.01511, "close": 0.01511, "volume": 219016.7, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 0.01522, "high": 0.01522, "low": 0.0149, "close": 0.01522, "volume": 62704.7, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 0.01488, "high": 0.01488, "low": 0.01462, "close": 0.0147, "volume": 28114.2, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 0.01482, "high": 0.01511, "low": 0.01482, "close": 0.01494, "volume": 73158.1, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 0.01491, "high": 0.01512, "low": 0.01491, "close": 0.01512, "volume": 11183.0, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 0.01512, "high": 0.01512, "low": 0.01485, "close": 0.01512, "volume": 40455.6, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 0.01512, "high": 0.01512, "low": 0.01474, "close": 0.01503, "volume": 35516.7, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 0.01475, "high": 0.01505, "low": 0.01468, "close": 0.01505, "volume": 1375675.6, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 0.01484, "high": 0.01516, "low": 0.01475, "close": 0.01513, "volume": 8857.1, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 0.01494, "high": 0.01518, "low": 0.01494, "close": 0.01518, "volume": 1348297.2, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 0.01518, "high": 0.01518, "low": 0.01518, "close": 0.01518, "volume": 17805.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 0.01522, "high": 0.01524, "low": 0.01514, "close": 0.01514, "volume": 2159.6, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 0.0152, "high": 0.0153, "low": 0.0152, "close": 0.0153, "volume": 16806.8, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 0.01532, "high": 0.01532, "low": 0.01523, "close": 0.01524, "volume": 26266.4, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 0.01522, "high": 0.01523, "low": 0.01507, "close": 0.0152, "volume": 6533.5, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 0.0151, "high": 0.0151, "low": 0.0151, "close": 0.0151, "volume": 5874.5, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 0.01529, "high": 0.01537, "low": 0.01529, "close": 0.01537, "volume": 5644.3, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 0.0153, "high": 0.01533, "low": 0.0153, "close": 0.01533, "volume": 10000.0, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 0.01526, "high": 0.01538, "low": 0.01526, "close": 0.01532, "volume": 36076.4, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 0.01535, "high": 0.01535, "low": 0.01535, "close": 0.01535, "volume": 91.7, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 0.01543, "high": 0.01543, "low": 0.01533, "close": 0.01533, "volume": 6584.0, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 0.01535, "high": 0.01535, "low": 0.01528, "close": 0.01528, "volume": 41726.0, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 0.01522, "high": 0.01522, "low": 0.01484, "close": 0.01484, "volume": 46842.2, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 0.01487, "high": 0.01552, "low": 0.01487, "close": 0.01522, "volume": 23250.2, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 0.01513, "high": 0.01513, "low": 0.01503, "close": 0.01507, "volume": 6725.4, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 0.01494, "high": 0.01522, "low": 0.01483, "close": 0.01522, "volume": 8496.3, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 0.0151, "high": 0.01523, "low": 0.01475, "close": 0.01475, "volume": 18287.6, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 0.01472, "high": 0.01485, "low": 0.0145, "close": 0.0145, "volume": 48097.4, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 0.01448, "high": 0.01453, "low": 0.0143, "close": 0.01453, "volume": 47693.2, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 0.01431, "high": 0.01453, "low": 0.01414, "close": 0.01449, "volume": 17080.1, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 0.01432, "high": 0.01449, "low": 0.01424, "close": 0.01434, "volume": 40760.0, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 0.01434, "high": 0.01443, "low": 0.01433, "close": 0.01438, "volume": 526025.6, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 0.01441, "high": 0.01443, "low": 0.0143, "close": 0.01437, "volume": 9707.1, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 0.01437, "high": 0.01437, "low": 0.0142, "close": 0.0142, "volume": 12384.3, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 0.01432, "high": 0.01447, "low": 0.01432, "close": 0.01438, "volume": 18720.1, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 0.01431, "high": 0.01459, "low": 0.01431, "close": 0.01438, "volume": 28515.4, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 0.01433, "high": 0.0146, "low": 0.01422, "close": 0.01449, "volume": 81932.0, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 0.01461, "high": 0.01461, "low": 0.01434, "close": 0.0146, "volume": 401645.6, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 0.01461, "high": 0.01467, "low": 0.01458, "close": 0.0146, "volume": 26939.3, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 0.0145, "high": 0.0145, "low": 0.01433, "close": 0.01433, "volume": 17537.2, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 0.0145, "high": 0.0145, "low": 0.0145, "close": 0.0145, "volume": 213.2, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.01451, "volume": 42056.4, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 0.01445, "high": 0.01445, "low": 0.01445, "close": 0.01445, "volume": 8366.9, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 0.01462, "high": 0.01463, "low": 0.01462, "close": 0.01463, "volume": 3572.5, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 0.01462, "high": 0.01462, "low": 0.01462, "close": 0.01462, "volume": 1380.4, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 0.01438, "high": 0.01447, "low": 0.01438, "close": 0.01443, "volume": 55532.4, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 0.01433, "high": 0.01439, "low": 0.01427, "close": 0.01439, "volume": 1932.7, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 0.0144, "high": 0.01464, "low": 0.01437, "close": 0.01437, "volume": 7073.6, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 0.01433, "high": 0.01481, "low": 0.01433, "close": 0.01481, "volume": 5515.4, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 0.01483, "high": 0.0152, "low": 0.01483, "close": 0.01516, "volume": 4542.7, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 0.01509, "high": 0.01509, "low": 0.01495, "close": 0.01496, "volume": 12610.6, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 0.01498, "high": 0.01505, "low": 0.01498, "close": 0.01505, "volume": 3352.6, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 0.01508, "high": 0.01516, "low": 0.01508, "close": 0.01516, "volume": 1502652.9, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 0.01516, "high": 0.01516, "low": 0.01495, "close": 0.01495, "volume": 4319.6, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 0.01506, "high": 0.01508, "low": 0.01484, "close": 0.01484, "volume": 63645.6, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 0.01489, "high": 0.01505, "low": 0.01489, "close": 0.01505, "volume": 16529.5, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 0.01505, "high": 0.01505, "low": 0.01505, "close": 0.01505, "volume": 2122.6, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 0.01478, "high": 0.01482, "low": 0.01471, "close": 0.01482, "volume": 51508.8, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 0.01493, "high": 0.01493, "low": 0.01493, "close": 0.01493, "volume": 668.3, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 0.0147, "high": 0.01484, "low": 0.0147, "close": 0.01484, "volume": 2449.5, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 0.01467, "high": 0.01467, "low": 0.01465, "close": 0.01465, "volume": 2368.1, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 0.01474, "high": 0.01474, "low": 0.0145, "close": 0.0145, "volume": 53125.4, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 0.01447, "high": 0.01447, "low": 0.01424, "close": 0.01427, "volume": 39097.5, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 0.01439, "high": 0.01439, "low": 0.01425, "close": 0.01439, "volume": 8777.7, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 0.01439, "high": 0.01449, "low": 0.01439, "close": 0.01449, "volume": 1460.4, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 0.01449, "high": 0.01449, "low": 0.01449, "close": 0.01449, "volume": 0.0, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 0.01436, "high": 0.01436, "low": 0.01436, "close": 0.01436, "volume": 28776.2, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 0.01443, "high": 0.01443, "low": 0.0144, "close": 0.0144, "volume": 10522.5, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 0.0144, "high": 0.0144, "low": 0.0144, "close": 0.0144, "volume": 0.0, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 0.01443, "high": 0.01444, "low": 0.01441, "close": 0.01441, "volume": 80000.0, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 0.01441, "high": 0.01441, "low": 0.01441, "close": 0.01441, "volume": 0.0, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 0.01434, "high": 0.01444, "low": 0.01426, "close": 0.01444, "volume": 22702.5, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 0.01445, "high": 0.01461, "low": 0.01416, "close": 0.01416, "volume": 18064.9, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 0.01415, "high": 0.01415, "low": 0.01386, "close": 0.01386, "volume": 125852.5, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 0.01395, "high": 0.01395, "low": 0.01376, "close": 0.01392, "volume": 5150.5, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 0.01389, "high": 0.01392, "low": 0.01366, "close": 0.01366, "volume": 63116.0, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 0.01379, "high": 0.0138, "low": 0.01369, "close": 0.0138, "volume": 29176.7, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 0.01386, "high": 0.01406, "low": 0.01385, "close": 0.01406, "volume": 130276.0, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 0.01407, "high": 0.0143, "low": 0.01407, "close": 0.01428, "volume": 22960.6, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 0.01423, "high": 0.01424, "low": 0.01415, "close": 0.01416, "volume": 94524.1, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 0.01432, "high": 0.01432, "low": 0.0143, "close": 0.0143, "volume": 9475.0, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 0.01433, "high": 0.0144, "low": 0.0143, "close": 0.01436, "volume": 33691.8, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 0.01437, "high": 0.01442, "low": 0.01437, "close": 0.01439, "volume": 7412.2, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 0.01436, "high": 0.01445, "low": 0.01435, "close": 0.01441, "volume": 35332.1, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 0.01441, "high": 0.01445, "low": 0.01439, "close": 0.01439, "volume": 331039.4, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 0.01436, "high": 0.01444, "low": 0.01423, "close": 0.01444, "volume": 120774.1, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 0.0144, "high": 0.0144, "low": 0.0144, "close": 0.0144, "volume": 84.7, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 0.0144, "high": 0.0144, "low": 0.0144, "close": 0.0144, "volume": 0.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 0.01447, "high": 0.01447, "low": 0.01447, "close": 0.01447, "volume": 381.4, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 0.01448, "high": 0.01449, "low": 0.01448, "close": 0.01448, "volume": 4198.3, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 0.01444, "high": 0.01444, "low": 0.01444, "close": 0.01444, "volume": 7819.9, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 0.01444, "high": 0.01444, "low": 0.01444, "close": 0.01444, "volume": 0.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 0.01444, "high": 0.01444, "low": 0.01444, "close": 0.01444, "volume": 0.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 0.01441, "high": 0.01452, "low": 0.01441, "close": 0.01452, "volume": 18264.2, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 0.01451, "high": 0.01451, "low": 0.01451, "close": 0.01451, "volume": 6922.2, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 0.01434, "high": 0.01443, "low": 0.0142, "close": 0.01432, "volume": 11062.5, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 0.0142, "high": 0.01421, "low": 0.01407, "close": 0.01407, "volume": 3344.6, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 0.01403, "high": 0.01403, "low": 0.01349, "close": 0.01349, "volume": 79934.5, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 0.01348, "high": 0.01348, "low": 0.01334, "close": 0.01338, "volume": 17865.9, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 0.01344, "high": 0.01351, "low": 0.0133, "close": 0.01341, "volume": 20503.8, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 0.01325, "high": 0.01345, "low": 0.013, "close": 0.01345, "volume": 530151.3, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 0.01335, "high": 0.01335, "low": 0.01328, "close": 0.01329, "volume": 71539.9, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 0.01332, "high": 0.01353, "low": 0.01332, "close": 0.01353, "volume": 230055.2, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 0.01354, "high": 0.01368, "low": 0.01354, "close": 0.01368, "volume": 7869.8, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 0.01355, "high": 0.01355, "low": 0.01338, "close": 0.01338, "volume": 1974.2, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 0.0135, "high": 0.01362, "low": 0.0135, "close": 0.01359, "volume": 34140.6, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 0.01364, "high": 0.01372, "low": 0.01362, "close": 0.01362, "volume": 19851.7, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 0.0136, "high": 0.0136, "low": 0.0133, "close": 0.0133, "volume": 44319.8, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 0.01342, "high": 0.0135, "low": 0.01336, "close": 0.01336, "volume": 1767.2, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 0.01347, "high": 0.01347, "low": 0.01331, "close": 0.01345, "volume": 13541.7, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 0.01342, "high": 0.01342, "low": 0.0133, "close": 0.0133, "volume": 26983.1, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 0.0133, "high": 0.0133, "low": 0.0133, "close": 0.0133, "volume": 0.0, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 0.01318, "high": 0.01318, "low": 0.01257, "close": 0.0129, "volume": 139829.2, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 0.01295, "high": 0.01302, "low": 0.01286, "close": 0.01286, "volume": 45040.0, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 0.01286, "high": 0.013, "low": 0.01264, "close": 0.0127, "volume": 2143981.2, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 0.0127, "high": 0.0129, "low": 0.0127, "close": 0.01282, "volume": 1951189.1, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 0.01282, "high": 0.01282, "low": 0.01258, "close": 0.01277, "volume": 10274.5, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 0.01262, "high": 0.01287, "low": 0.01235, "close": 0.01287, "volume": 143907.6, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 0.01285, "high": 0.01299, "low": 0.01271, "close": 0.01292, "volume": 73391.1, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 0.01287, "high": 0.01311, "low": 0.01275, "close": 0.01311, "volume": 1473398.5, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 0.0131, "high": 0.01311, "low": 0.01301, "close": 0.01301, "volume": 34375.4, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 0.0129, "high": 0.01318, "low": 0.0129, "close": 0.01318, "volume": 24272.7, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 0.01322, "high": 0.01337, "low": 0.01318, "close": 0.01318, "volume": 33392.5, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 0.01316, "high": 0.01327, "low": 0.01296, "close": 0.01312, "volume": 116182.8, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 0.01312, "high": 0.01312, "low": 0.01296, "close": 0.01296, "volume": 78346.6, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 0.01294, "high": 0.01294, "low": 0.01273, "close": 0.01273, "volume": 17788.9, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 0.01271, "high": 0.01296, "low": 0.01269, "close": 0.01292, "volume": 5550.6, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 0.01285, "high": 0.01296, "low": 0.0125, "close": 0.0125, "volume": 869184.9, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 0.0126, "high": 0.01291, "low": 0.0126, "close": 0.01291, "volume": 41195.1, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 0.01291, "high": 0.01291, "low": 0.01274, "close": 0.01287, "volume": 124628.0, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 0.01284, "high": 0.01293, "low": 0.01284, "close": 0.01288, "volume": 153014.4, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 0.01284, "high": 0.01293, "low": 0.0128, "close": 0.0128, "volume": 19846.7, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 0.01279, "high": 0.01281, "low": 0.01279, "close": 0.0128, "volume": 2039557.7, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 0.0128, "high": 0.01288, "low": 0.01251, "close": 0.01274, "volume": 8635755.1, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 0.01267, "high": 0.01267, "low": 0.01261, "close": 0.01263, "volume": 20921.0, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 0.01262, "high": 0.01281, "low": 0.01262, "close": 0.01281, "volume": 17743.3, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 0.01275, "high": 0.01275, "low": 0.01275, "close": 0.01275, "volume": 5440.6, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 0.01275, "high": 0.01275, "low": 0.01261, "close": 0.01261, "volume": 21172.2, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 0.01272, "high": 0.01272, "low": 0.01253, "close": 0.01258, "volume": 14696.4, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 0.0125, "high": 0.01277, "low": 0.0125, "close": 0.01277, "volume": 25336.2, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 0.01269, "high": 0.01269, "low": 0.01269, "close": 0.01269, "volume": 1962.8, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 0.01261, "high": 0.01272, "low": 0.01261, "close": 0.01272, "volume": 46300.6, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 0.01272, "high": 0.01272, "low": 0.01272, "close": 0.01272, "volume": 0.0, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 0.01264, "high": 0.01266, "low": 0.01264, "close": 0.01266, "volume": 26051.5, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 0.01279, "high": 0.0128, "low": 0.01264, "close": 0.01264, "volume": 47358.7, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.013, "volume": 13064.4, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 0.01281, "high": 0.01301, "low": 0.01275, "close": 0.01301, "volume": 14978.8, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 0.01301, "high": 0.01301, "low": 0.01301, "close": 0.01301, "volume": 0.0, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 0.01301, "high": 0.01301, "low": 0.01268, "close": 0.01268, "volume": 1377.8, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 0.01301, "high": 0.01301, "low": 0.01262, "close": 0.01262, "volume": 114083.3, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 0.01268, "high": 0.0127, "low": 0.01268, "close": 0.0127, "volume": 29960.3, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 0.0127, "high": 0.0127, "low": 0.0127, "close": 0.0127, "volume": 0.0, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 0.01301, "high": 0.01301, "low": 0.01279, "close": 0.01301, "volume": 25326.9, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 0.01277, "high": 0.01301, "low": 0.01277, "close": 0.0128, "volume": 11639.3, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 0.01299, "high": 0.01299, "low": 0.01285, "close": 0.01299, "volume": 19553.3, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 0.01302, "high": 0.01321, "low": 0.01302, "close": 0.01321, "volume": 1259.6, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 0.01293, "high": 0.01321, "low": 0.01285, "close": 0.01321, "volume": 23366.0, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 9061.5, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 0.01306, "high": 0.01306, "low": 0.01299, "close": 0.01299, "volume": 26987.2, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 1135.5, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 0.0, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 0.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 0.01294, "high": 0.01294, "low": 0.01294, "close": 0.01294, "volume": 51691.2, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 452.3, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 0.0, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 0.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 0.01321, "high": 0.01321, "low": 0.01296, "close": 0.01321, "volume": 51290.7, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 0.01307, "high": 0.01317, "low": 0.01299, "close": 0.01314, "volume": 25975.4, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 0.01296, "high": 0.0132, "low": 0.01296, "close": 0.01307, "volume": 30751.4, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 0.01321, "high": 0.01321, "low": 0.0132, "close": 0.0132, "volume": 4328.4, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 0.01302, "high": 0.01309, "low": 0.01299, "close": 0.01299, "volume": 26062.3, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 0.01299, "high": 0.01299, "low": 0.01299, "close": 0.01299, "volume": 784760.5, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 0.01304, "high": 0.01318, "low": 0.01301, "close": 0.01302, "volume": 25123.4, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 0.01302, "high": 0.01302, "low": 0.01302, "close": 0.01302, "volume": 0.0, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 0.01307, "high": 0.01319, "low": 0.01307, "close": 0.01318, "volume": 254353.3, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 0.01322, "high": 0.01333, "low": 0.01312, "close": 0.01333, "volume": 40820.1, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 0.0131, "high": 0.01327, "low": 0.01295, "close": 0.01296, "volume": 21700.9, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 0.01293, "high": 0.01321, "low": 0.01288, "close": 0.0129, "volume": 140207.0, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 0.0129, "high": 0.0129, "low": 0.0129, "close": 0.0129, "volume": 108557.7, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.01309, "volume": 87672.3, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 0.01322, "high": 0.01322, "low": 0.0132, "close": 0.0132, "volume": 4696.7, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 0.01331, "high": 0.01331, "low": 0.01299, "close": 0.01299, "volume": 3814.6, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 0.01318, "high": 0.01337, "low": 0.01318, "close": 0.01337, "volume": 92821.0, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 0.01316, "high": 0.01316, "low": 0.01305, "close": 0.01305, "volume": 52094.8, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 0.01305, "high": 0.01316, "low": 0.01305, "close": 0.01316, "volume": 35790.0, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 0.01306, "high": 0.01306, "low": 0.01306, "close": 0.01306, "volume": 3306.2, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 0.01293, "high": 0.01293, "low": 0.0128, "close": 0.0128, "volume": 9809.5, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 0.0, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 0.01316, "high": 0.01316, "low": 0.01316, "close": 0.01316, "volume": 377.4, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 0.01316, "high": 0.01316, "low": 0.01316, "close": 0.01316, "volume": 0.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 0.01298, "high": 0.013, "low": 0.01298, "close": 0.013, "volume": 30692.0, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 0.01306, "high": 0.01306, "low": 0.01297, "close": 0.013, "volume": 1122130.4, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 0.013, "high": 0.01308, "low": 0.013, "close": 0.01305, "volume": 1962412.8, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 0.0131, "high": 0.01322, "low": 0.01306, "close": 0.01322, "volume": 163501.6, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 0.01323, "high": 0.01366, "low": 0.01321, "close": 0.01366, "volume": 64826.3, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 0.01366, "high": 0.01372, "low": 0.01366, "close": 0.01369, "volume": 2281.9, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 0.0137, "high": 0.0137, "low": 0.0137, "close": 0.0137, "volume": 66746.4, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 0.01386, "high": 0.0139, "low": 0.01384, "close": 0.0139, "volume": 24354.3, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 0.0139, "high": 0.0139, "low": 0.01378, "close": 0.01378, "volume": 53438.5, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 0.01396, "high": 0.01396, "low": 0.01396, "close": 0.01396, "volume": 1618.4, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 0.01396, "high": 0.01396, "low": 0.01396, "close": 0.01396, "volume": 0.0, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 0.01366, "high": 0.01396, "low": 0.01366, "close": 0.0139, "volume": 4034403.4, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 0.0139, "high": 0.01396, "low": 0.01359, "close": 0.01359, "volume": 66498.4, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 0.01355, "high": 0.01355, "low": 0.01348, "close": 0.01348, "volume": 5566.0, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 0.01359, "high": 0.01359, "low": 0.01358, "close": 0.01358, "volume": 16902.4, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 0.0135, "high": 0.01353, "low": 0.0135, "close": 0.01353, "volume": 4662.0, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 0.01354, "high": 0.01362, "low": 0.01354, "close": 0.01362, "volume": 35150.2, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 0.01352, "high": 0.01352, "low": 0.01352, "close": 0.01352, "volume": 3391.4, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 0.01351, "high": 0.01351, "low": 0.01349, "close": 0.01349, "volume": 19597.0, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 0.01349, "high": 0.01349, "low": 0.01349, "close": 0.01349, "volume": 0.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 0.01334, "high": 0.01334, "low": 0.01332, "close": 0.01332, "volume": 8831.0, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 0.01345, "high": 0.01345, "low": 0.01338, "close": 0.01342, "volume": 11135.9, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 0.01342, "high": 0.01342, "low": 0.01342, "close": 0.01342, "volume": 0.0, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 0.01342, "high": 0.01342, "low": 0.01342, "close": 0.01342, "volume": 0.0, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 0.01342, "high": 0.01342, "low": 0.01342, "close": 0.01342, "volume": 0.0, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 0.01335, "high": 0.01335, "low": 0.01335, "close": 0.01335, "volume": 625.4, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 0.01327, "high": 0.01343, "low": 0.01327, "close": 0.01343, "volume": 47270.2, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 0.01314, "high": 0.01361, "low": 0.01314, "close": 0.01335, "volume": 85620.4, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 0.01335, "high": 0.01335, "low": 0.01335, "close": 0.01335, "volume": 0.0, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 0.01349, "high": 0.01361, "low": 0.01349, "close": 0.01361, "volume": 8864.5, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 0.01361, "high": 0.01361, "low": 0.01361, "close": 0.01361, "volume": 0.0, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 0.01343, "high": 0.01363, "low": 0.01343, "close": 0.01346, "volume": 3851.9, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 0.0135, "high": 0.01356, "low": 0.0134, "close": 0.0134, "volume": 20048.0, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 0.01346, "high": 0.01346, "low": 0.01346, "close": 0.01346, "volume": 190328.7, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 0.01364, "high": 0.01364, "low": 0.01364, "close": 0.01364, "volume": 166.5, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 0.01363, "high": 0.01371, "low": 0.01336, "close": 0.01361, "volume": 14093.1, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 0.01361, "high": 0.01384, "low": 0.01356, "close": 0.01358, "volume": 48131.8, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 0.01385, "high": 0.01385, "low": 0.01368, "close": 0.0137, "volume": 22699.1, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 0.01382, "high": 0.01382, "low": 0.01382, "close": 0.01382, "volume": 681.5, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 0.01385, "high": 0.01385, "low": 0.01352, "close": 0.01384, "volume": 12587.7, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 0.01384, "high": 0.01384, "low": 0.01384, "close": 0.01384, "volume": 0.0, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 0.01384, "high": 0.01384, "low": 0.01384, "close": 0.01384, "volume": 0.0, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 0.01384, "high": 0.01384, "low": 0.01384, "close": 0.01384, "volume": 0.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 0.01354, "high": 0.01354, "low": 0.01354, "close": 0.01354, "volume": 667.1, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 0.01352, "high": 0.01352, "low": 0.0134, "close": 0.0134, "volume": 38095.1, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 0.01341, "high": 0.01343, "low": 0.0134, "close": 0.01343, "volume": 74299.4, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 0.01342, "high": 0.01342, "low": 0.01341, "close": 0.01341, "volume": 1489.7, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 0.01334, "high": 0.01334, "low": 0.01314, "close": 0.01314, "volume": 9766.9, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 0.01316, "high": 0.01338, "low": 0.01314, "close": 0.01338, "volume": 17366.8, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 0.01333, "high": 0.01363, "low": 0.01333, "close": 0.01363, "volume": 91929.1, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 0.01363, "high": 0.01363, "low": 0.01319, "close": 0.01319, "volume": 1231.7, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 0.01344, "high": 0.01363, "low": 0.01344, "close": 0.01363, "volume": 14473.9, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 0.01364, "high": 0.01386, "low": 0.01364, "close": 0.01382, "volume": 21598.7, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 0.01393, "high": 0.01416, "low": 0.01385, "close": 0.01405, "volume": 61505.0, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 0.01403, "high": 0.01403, "low": 0.01394, "close": 0.01397, "volume": 3578.8, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 0.0139, "high": 0.01406, "low": 0.0139, "close": 0.01404, "volume": 58544.0, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 0.01387, "high": 0.01387, "low": 0.01387, "close": 0.01387, "volume": 7230.7, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 0.01404, "high": 0.01404, "low": 0.01404, "close": 0.01404, "volume": 4971.9, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 0.01404, "high": 0.01404, "low": 0.01404, "close": 0.01404, "volume": 70578.1, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 0.01389, "high": 0.01389, "low": 0.01389, "close": 0.01389, "volume": 14367.2, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 0.01404, "high": 0.01404, "low": 0.01404, "close": 0.01404, "volume": 709.2, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 0.01404, "high": 0.01404, "low": 0.01404, "close": 0.01404, "volume": 1351.6, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 0.01376, "high": 0.01376, "low": 0.01376, "close": 0.01376, "volume": 170.2, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 0.014, "high": 0.014, "low": 0.014, "close": 0.014, "volume": 569.2, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 0.014, "high": 0.014, "low": 0.014, "close": 0.014, "volume": 0.0, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 0.014, "high": 0.01401, "low": 0.01399, "close": 0.01401, "volume": 37119.5, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 0.01401, "high": 0.01401, "low": 0.01401, "close": 0.01401, "volume": 0.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 0.01401, "high": 0.01401, "low": 0.01401, "close": 0.01401, "volume": 0.0, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 0.01388, "high": 0.01388, "low": 0.01388, "close": 0.01388, "volume": 1474.4, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 0.014, "high": 0.014, "low": 0.014, "close": 0.014, "volume": 10687.1, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 0.014, "high": 0.014, "low": 0.014, "close": 0.014, "volume": 1424.3, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 0.014, "high": 0.014, "low": 0.014, "close": 0.014, "volume": 2849.7, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 0.014, "high": 0.014, "low": 0.014, "close": 0.014, "volume": 355.6, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 0.014, "high": 0.014, "low": 0.014, "close": 0.014, "volume": 7145.2, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 0.01385, "high": 0.01385, "low": 0.01385, "close": 0.01385, "volume": 9220.0, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 0.014, "high": 0.014, "low": 0.01385, "close": 0.014, "volume": 10376.5, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 0.014, "high": 0.014, "low": 0.01393, "close": 0.01393, "volume": 6151.6, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 0.01397, "high": 0.01397, "low": 0.01397, "close": 0.01397, "volume": 818.2, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 0.01395, "high": 0.01396, "low": 0.01395, "close": 0.01395, "volume": 34221.4, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 0.01404, "high": 0.01404, "low": 0.01393, "close": 0.014, "volume": 35766.2, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 0.01397, "high": 0.01402, "low": 0.01397, "close": 0.01402, "volume": 3848.5, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 0.01377, "high": 0.01377, "low": 0.01377, "close": 0.01377, "volume": 9565.5, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 0.01377, "high": 0.01377, "low": 0.01377, "close": 0.01377, "volume": 0.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 0.01377, "high": 0.01377, "low": 0.01377, "close": 0.01377, "volume": 0.0, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 0.01392, "high": 0.014, "low": 0.01368, "close": 0.01368, "volume": 45058.9, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 0.014, "high": 0.014, "low": 0.01368, "close": 0.014, "volume": 16515.2, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 0.01371, "high": 0.01371, "low": 0.01368, "close": 0.01368, "volume": 1266.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 0.01401, "high": 0.01401, "low": 0.01367, "close": 0.01373, "volume": 22504.9, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 0.01395, "high": 0.01395, "low": 0.01372, "close": 0.01395, "volume": 5351.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 0.01395, "high": 0.01395, "low": 0.01395, "close": 0.01395, "volume": 0.0, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 0.01395, "high": 0.01395, "low": 0.01395, "close": 0.01395, "volume": 209.2, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 0.01397, "high": 0.01407, "low": 0.01393, "close": 0.01407, "volume": 17774.7, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 0.01402, "high": 0.01406, "low": 0.01402, "close": 0.01406, "volume": 17318.6, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 0.01406, "high": 0.01406, "low": 0.01406, "close": 0.01406, "volume": 142.2, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 0.01413, "high": 0.01413, "low": 0.01413, "close": 0.01413, "volume": 3528.7, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 0.01413, "high": 0.01413, "low": 0.01413, "close": 0.01413, "volume": 0.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 0.01413, "high": 0.01413, "low": 0.01413, "close": 0.01413, "volume": 0.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 0.01405, "high": 0.01405, "low": 0.01405, "close": 0.01405, "volume": 2919.4, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 0.01378, "high": 0.01413, "low": 0.01378, "close": 0.01413, "volume": 21168.8, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 0.01398, "high": 0.01398, "low": 0.01381, "close": 0.01381, "volume": 115880.6, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 0.01378, "high": 0.01388, "low": 0.0136, "close": 0.0136, "volume": 66486.8, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 0.01355, "high": 0.01385, "low": 0.01355, "close": 0.0136, "volume": 11669.4, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 0.01385, "high": 0.01385, "low": 0.01366, "close": 0.01369, "volume": 368940.1, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 0.01365, "high": 0.01368, "low": 0.01365, "close": 0.01368, "volume": 31419.8, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 0.01367, "high": 0.01367, "low": 0.01364, "close": 0.01364, "volume": 10957.6, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 0.01367, "high": 0.01368, "low": 0.01357, "close": 0.01357, "volume": 19572.7, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 0.01354, "high": 0.01357, "low": 0.01354, "close": 0.01357, "volume": 31973.6, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 0.01368, "high": 0.01368, "low": 0.0136, "close": 0.0136, "volume": 3299.7, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 0.0136, "high": 0.0136, "low": 0.0136, "close": 0.0136, "volume": 0.0, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 0.01357, "high": 0.01368, "low": 0.01357, "close": 0.01368, "volume": 96903.9, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 0.01368, "high": 0.01368, "low": 0.01357, "close": 0.01357, "volume": 16738.7, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 0.01357, "high": 0.01368, "low": 0.01352, "close": 0.01368, "volume": 31265.7, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 0.01368, "high": 0.01368, "low": 0.01368, "close": 0.01368, "volume": 0.0, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 0.01368, "high": 0.01368, "low": 0.01368, "close": 0.01368, "volume": 0.0, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 0.01368, "high": 0.01368, "low": 0.01368, "close": 0.01368, "volume": 0.0, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 0.01368, "high": 0.01368, "low": 0.01368, "close": 0.01368, "volume": 0.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 0.01368, "high": 0.01368, "low": 0.01368, "close": 0.01368, "volume": 0.0, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 0.01368, "high": 0.01368, "low": 0.01368, "close": 0.01368, "volume": 0.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 0.01364, "high": 0.01364, "low": 0.01364, "close": 0.01364, "volume": 1826.6, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 0.01364, "high": 0.01364, "low": 0.01364, "close": 0.01364, "volume": 0.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 0.0134, "high": 0.01346, "low": 0.0134, "close": 0.01346, "volume": 98807.1, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 0.01362, "high": 0.01362, "low": 0.01362, "close": 0.01362, "volume": 733.6, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 0.01364, "high": 0.01364, "low": 0.01364, "close": 0.01364, "volume": 14612.5, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 0.01337, "high": 0.01337, "low": 0.01337, "close": 0.01337, "volume": 41091.1, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 0.01339, "high": 0.01339, "low": 0.01333, "close": 0.01333, "volume": 34218.2, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 0.01331, "high": 0.01363, "low": 0.01331, "close": 0.01363, "volume": 1593.1, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 0.01363, "high": 0.01363, "low": 0.01363, "close": 0.01363, "volume": 1640.7, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 0.01363, "high": 0.01363, "low": 0.01363, "close": 0.01363, "volume": 0.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 0.01336, "high": 0.01341, "low": 0.01336, "close": 0.01341, "volume": 50157.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 0.01335, "high": 0.01335, "low": 0.01335, "close": 0.01335, "volume": 9225.0, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 0.01335, "high": 0.01335, "low": 0.01335, "close": 0.01335, "volume": 0.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 0.01335, "high": 0.01335, "low": 0.01335, "close": 0.01335, "volume": 0.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 0.01329, "high": 0.01363, "low": 0.01329, "close": 0.01363, "volume": 3939.1, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 0.01363, "high": 0.01363, "low": 0.01363, "close": 0.01363, "volume": 0.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 0.01363, "high": 0.01363, "low": 0.01329, "close": 0.01363, "volume": 39079.3, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 0.01363, "high": 0.01363, "low": 0.01363, "close": 0.01363, "volume": 11189.5, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 0.01363, "high": 0.01363, "low": 0.01363, "close": 0.01363, "volume": 0.0, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 0.01337, "high": 0.01337, "low": 0.01337, "close": 0.01337, "volume": 749.7, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 0.01337, "high": 0.01337, "low": 0.01337, "close": 0.01337, "volume": 0.0, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 0.01332, "high": 0.01332, "low": 0.01332, "close": 0.01332, "volume": 6509.2, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 0.01334, "high": 0.01334, "low": 0.01333, "close": 0.01333, "volume": 10784.7, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 0.01333, "high": 0.01333, "low": 0.01333, "close": 0.01333, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 0.01333, "high": 0.01333, "low": 0.01333, "close": 0.01333, "volume": 0.0, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 0.01333, "high": 0.01333, "low": 0.01333, "close": 0.01333, "volume": 13640.3, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 0.01333, "high": 0.01333, "low": 0.01333, "close": 0.01333, "volume": 0.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 0.01333, "high": 0.01333, "low": 0.01333, "close": 0.01333, "volume": 0.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 0.01363, "high": 0.01363, "low": 0.01363, "close": 0.01363, "volume": 1098.8, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 0.01363, "high": 0.01363, "low": 0.01363, "close": 0.01363, "volume": 0.0, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 0.01357, "high": 0.01357, "low": 0.01357, "close": 0.01357, "volume": 221.0, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 0.01357, "high": 0.01357, "low": 0.01357, "close": 0.01357, "volume": 0.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 0.01355, "high": 0.01355, "low": 0.01337, "close": 0.01337, "volume": 7979.3, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 0.01354, "high": 0.01356, "low": 0.01336, "close": 0.01356, "volume": 37119.7, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 0.0133, "high": 0.01355, "low": 0.0133, "close": 0.01355, "volume": 13202.7, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 0.01353, "high": 0.01356, "low": 0.01353, "close": 0.01356, "volume": 29878.1, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 0.01328, "high": 0.01328, "low": 0.0131, "close": 0.0131, "volume": 23867.5, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 0.01293, "high": 0.01293, "low": 0.01234, "close": 0.01234, "volume": 22275.8, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 0.01242, "high": 0.01258, "low": 0.01241, "close": 0.01241, "volume": 67744.2, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 0.01241, "high": 0.01247, "low": 0.01229, "close": 0.01247, "volume": 3217255.1, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 0.01247, "high": 0.01247, "low": 0.01247, "close": 0.01247, "volume": 0.0, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 0.01224, "high": 0.01258, "low": 0.0121, "close": 0.01222, "volume": 236330.9, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 0.01222, "high": 0.01222, "low": 0.01222, "close": 0.01222, "volume": 8941.7, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 0.01222, "high": 0.01222, "low": 0.01222, "close": 0.01222, "volume": 10209.8, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 0.01222, "high": 0.01222, "low": 0.01222, "close": 0.01222, "volume": 1632.1, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 0.01223, "high": 0.01225, "low": 0.01223, "close": 0.01225, "volume": 851.2, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 0.01219, "high": 0.01219, "low": 0.01219, "close": 0.01219, "volume": 12331.2, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 0.01233, "high": 0.01233, "low": 0.01233, "close": 0.01233, "volume": 20042.6, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 0.01233, "high": 0.01233, "low": 0.01233, "close": 0.01233, "volume": 0.0, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 0.01233, "high": 0.01233, "low": 0.01206, "close": 0.01206, "volume": 17179.3, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 0.01233, "high": 0.01234, "low": 0.01233, "close": 0.01234, "volume": 1140.3, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 0.01241, "high": 0.01242, "low": 0.01241, "close": 0.01242, "volume": 19248.9, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 0.01228, "high": 0.01261, "low": 0.01215, "close": 0.01241, "volume": 7996.0, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 0.01241, "high": 0.01241, "low": 0.01201, "close": 0.01201, "volume": 6594.7, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 0.01241, "high": 0.01241, "low": 0.01205, "close": 0.01241, "volume": 55535.9, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 0.01207, "high": 0.0121, "low": 0.01207, "close": 0.01207, "volume": 28997.9, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 0.01205, "high": 0.01205, "low": 0.01205, "close": 0.01205, "volume": 7588.4, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 0.01221, "high": 0.01222, "low": 0.0122, "close": 0.01222, "volume": 11368.6, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 0.01231, "high": 0.01242, "low": 0.01231, "close": 0.01242, "volume": 2532.0, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 0.01235, "high": 0.01235, "low": 0.01235, "close": 0.01235, "volume": 7406.7, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 0.01242, "high": 0.01249, "low": 0.01242, "close": 0.01249, "volume": 18053.2, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 0.0124, "high": 0.0124, "low": 0.0124, "close": 0.0124, "volume": 10103.4, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 0.0124, "high": 0.01261, "low": 0.0124, "close": 0.01261, "volume": 17333.1, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 0.01261, "high": 0.01261, "low": 0.01228, "close": 0.01261, "volume": 184971.1, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 0.01261, "high": 0.01261, "low": 0.01228, "close": 0.01261, "volume": 211065.2, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 0.01261, "high": 0.01261, "low": 0.01261, "close": 0.01261, "volume": 236.9, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 0.01261, "high": 0.01261, "low": 0.01232, "close": 0.01232, "volume": 2028.2, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 0.01232, "high": 0.01232, "low": 0.01232, "close": 0.01232, "volume": 0.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 0.01233, "high": 0.01233, "low": 0.01233, "close": 0.01233, "volume": 5045.1, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 0.0123, "high": 0.0123, "low": 0.0123, "close": 0.0123, "volume": 6488.2, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 0.01219, "high": 0.01222, "low": 0.01216, "close": 0.01222, "volume": 9475.2, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 0.01226, "high": 0.01226, "low": 0.01226, "close": 0.01226, "volume": 518.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 0.01226, "high": 0.01226, "low": 0.01226, "close": 0.01226, "volume": 0.0, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 0.01261, "high": 0.01261, "low": 0.0126, "close": 0.0126, "volume": 7994.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 0.01262, "high": 0.0128, "low": 0.01262, "close": 0.0128, "volume": 15747.8, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 0.01273, "high": 0.01281, "low": 0.01273, "close": 0.01281, "volume": 639.3, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 0.01292, "high": 0.0133, "low": 0.01284, "close": 0.0133, "volume": 39764.9, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 0.01337, "high": 0.01337, "low": 0.01323, "close": 0.01323, "volume": 714.4, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 0.01333, "high": 0.01343, "low": 0.01333, "close": 0.01343, "volume": 3522.4, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 0.01335, "high": 0.01363, "low": 0.01335, "close": 0.01342, "volume": 927629.6, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 0.01342, "high": 0.014, "low": 0.01342, "close": 0.01398, "volume": 7411.1, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 0.01355, "high": 0.01364, "low": 0.0131, "close": 0.0131, "volume": 23437.2, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 0.01343, "high": 0.01364, "low": 0.01316, "close": 0.01363, "volume": 116205.6, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 0.01363, "high": 0.01441, "low": 0.01323, "close": 0.01377, "volume": 97324.8, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 0.01377, "high": 0.01515, "low": 0.01377, "close": 0.01515, "volume": 182706.7, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 0.01466, "high": 0.01467, "low": 0.01399, "close": 0.01399, "volume": 6694.7, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 0.01452, "high": 0.01475, "low": 0.01452, "close": 0.01474, "volume": 18408.0, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 0.01475, "high": 0.01619, "low": 0.01431, "close": 0.01431, "volume": 36201.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 0.01475, "high": 0.01515, "low": 0.01421, "close": 0.01421, "volume": 5978.0, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 0.01421, "high": 0.01421, "low": 0.01331, "close": 0.01355, "volume": 28819.1, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 0.01356, "high": 0.01405, "low": 0.01355, "close": 0.01355, "volume": 1495.5, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 0.01385, "high": 0.01421, "low": 0.01362, "close": 0.01362, "volume": 11760.1, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 0.01356, "high": 0.01356, "low": 0.01356, "close": 0.01356, "volume": 293.0, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 0.01357, "high": 0.01421, "low": 0.01357, "close": 0.01362, "volume": 8660.9, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 0.01362, "high": 0.01362, "low": 0.01356, "close": 0.01356, "volume": 11882.0, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 0.01357, "high": 0.01357, "low": 0.01357, "close": 0.01357, "volume": 141400.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 0.01357, "high": 0.01357, "low": 0.01357, "close": 0.01357, "volume": 0.0, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 0.01406, "high": 0.01421, "low": 0.01358, "close": 0.01358, "volume": 7137.9, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 0.01358, "high": 0.01358, "low": 0.01358, "close": 0.01358, "volume": 0.0, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 0.01357, "high": 0.01363, "low": 0.01314, "close": 0.01335, "volume": 1335433.7, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 0.01329, "high": 0.0136, "low": 0.01329, "close": 0.0136, "volume": 13287.1, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 0.01329, "high": 0.01329, "low": 0.01329, "close": 0.01329, "volume": 121662.1, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 0.01343, "high": 0.01347, "low": 0.01343, "close": 0.01347, "volume": 5448.1, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 0.01363, "high": 0.01363, "low": 0.01363, "close": 0.01363, "volume": 365.2, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 0.01346, "high": 0.01363, "low": 0.01346, "close": 0.01363, "volume": 9100.3, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 0.01363, "high": 0.01363, "low": 0.01319, "close": 0.01334, "volume": 17730.5, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 0.01364, "high": 0.01364, "low": 0.01364, "close": 0.01364, "volume": 166.5, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 0.01372, "high": 0.01384, "low": 0.01363, "close": 0.01363, "volume": 50070.6, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 0.01384, "high": 0.01384, "low": 0.01384, "close": 0.01384, "volume": 208.7, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 0.01385, "high": 0.01385, "low": 0.01385, "close": 0.01385, "volume": 3167.8, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 0.01385, "high": 0.01385, "low": 0.0138, "close": 0.0138, "volume": 17078.2, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 0.01385, "high": 0.01385, "low": 0.01385, "close": 0.01385, "volume": 25905.2, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 0.01385, "high": 0.01385, "low": 0.01385, "close": 0.01385, "volume": 14392.8, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 0.01385, "high": 0.01385, "low": 0.01385, "close": 0.01385, "volume": 934.9, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 0.01335, "high": 0.01335, "low": 0.01335, "close": 0.01335, "volume": 9050.5, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 0.01385, "high": 0.01385, "low": 0.01385, "close": 0.01385, "volume": 10789.9, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 0.01345, "high": 0.01385, "low": 0.01345, "close": 0.01385, "volume": 351.2, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 0.01385, "high": 0.01385, "low": 0.01385, "close": 0.01385, "volume": 0.0, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 0.01381, "high": 0.01381, "low": 0.01344, "close": 0.01344, "volume": 2627.0, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 0.01343, "high": 0.01343, "low": 0.01343, "close": 0.01343, "volume": 3180.4, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 0.01338, "high": 0.01338, "low": 0.01334, "close": 0.01334, "volume": 417147.1, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 0.0134, "high": 0.01363, "low": 0.0134, "close": 0.01363, "volume": 5757.6, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 0.01363, "high": 0.01363, "low": 0.01363, "close": 0.01363, "volume": 0.0, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 0.01362, "high": 0.01362, "low": 0.01362, "close": 0.01362, "volume": 601.8, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 0.01362, "high": 0.01362, "low": 0.01324, "close": 0.01324, "volume": 19351.2, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 0.01337, "high": 0.0134, "low": 0.01337, "close": 0.0134, "volume": 12675.9, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 0.01326, "high": 0.01326, "low": 0.01317, "close": 0.01317, "volume": 12188.6, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 0.01362, "high": 0.01362, "low": 0.01362, "close": 0.01362, "volume": 731.4, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 0.01313, "high": 0.01313, "low": 0.01293, "close": 0.01297, "volume": 10327.1, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 753.8, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 0.0132, "high": 0.01342, "low": 0.01316, "close": 0.01342, "volume": 5739.4, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 0.01302, "high": 0.01302, "low": 0.01302, "close": 0.01302, "volume": 27957.8, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 0.01302, "high": 0.01302, "low": 0.01302, "close": 0.01302, "volume": 26464.6, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 0.01341, "high": 0.01341, "low": 0.01341, "close": 0.01341, "volume": 223.5, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 0.01306, "high": 0.01306, "low": 0.01305, "close": 0.01306, "volume": 45838.8, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 0.01303, "high": 0.01303, "low": 0.01303, "close": 0.01303, "volume": 9222.3, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 0.01303, "high": 0.01303, "low": 0.01303, "close": 0.01303, "volume": 0.0, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 0.01341, "high": 0.01342, "low": 0.01293, "close": 0.01321, "volume": 13490.1, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 0.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 0.01321, "high": 0.01321, "low": 0.01321, "close": 0.01321, "volume": 1885.9, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 0.01317, "high": 0.01317, "low": 0.01317, "close": 0.01317, "volume": 5618.8, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 0.01317, "high": 0.01317, "low": 0.01317, "close": 0.01317, "volume": 0.0, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 0.01317, "high": 0.01317, "low": 0.01317, "close": 0.01317, "volume": 0.0, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 0.01317, "high": 0.01317, "low": 0.01284, "close": 0.01284, "volume": 3721.6, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 0.01312, "high": 0.01312, "low": 0.01311, "close": 0.01311, "volume": 6112.6, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 0.01311, "high": 0.01311, "low": 0.01311, "close": 0.01311, "volume": 0.0, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 0.01316, "high": 0.01316, "low": 0.01273, "close": 0.01273, "volume": 926.5, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 0.01293, "high": 0.01293, "low": 0.01269, "close": 0.01269, "volume": 54623.5, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 0.01286, "high": 0.01286, "low": 0.01286, "close": 0.01286, "volume": 1316.9, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 0.01253, "high": 0.01253, "low": 0.01238, "close": 0.01252, "volume": 30061.4, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 0.01237, "high": 0.01265, "low": 0.01236, "close": 0.01265, "volume": 53167.7, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 0.01249, "high": 0.01253, "low": 0.01233, "close": 0.01251, "volume": 64295.1, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 0.01261, "high": 0.01261, "low": 0.01246, "close": 0.01246, "volume": 2066.5, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 0.0125, "high": 0.01261, "low": 0.01239, "close": 0.01239, "volume": 136459.6, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 0.01261, "high": 0.01261, "low": 0.01235, "close": 0.01261, "volume": 25326.6, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 0.01261, "high": 0.01261, "low": 0.01261, "close": 0.01261, "volume": 0.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 0.01257, "high": 0.01264, "low": 0.01257, "close": 0.01264, "volume": 1881.9, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 0.01258, "high": 0.01258, "low": 0.01256, "close": 0.01256, "volume": 54102.2, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 0.01263, "high": 0.01263, "low": 0.01263, "close": 0.01263, "volume": 790.2, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 0.01254, "high": 0.01277, "low": 0.01254, "close": 0.01277, "volume": 8387.1, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 15728.6, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 0.01275, "high": 0.01275, "low": 0.01249, "close": 0.01249, "volume": 822.3, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 0.01249, "high": 0.01249, "low": 0.01249, "close": 0.01249, "volume": 0.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 0.01278, "high": 0.01278, "low": 0.01278, "close": 0.01278, "volume": 1948.6, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 0.01253, "high": 0.01257, "low": 0.01253, "close": 0.01257, "volume": 13149.4, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 388.6, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 0.0, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 0.01279, "high": 0.01279, "low": 0.01279, "close": 0.01279, "volume": 436.6, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 0.0128, "high": 0.0128, "low": 0.01246, "close": 0.0128, "volume": 9918.3, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 0.01249, "high": 0.01257, "low": 0.01249, "close": 0.01257, "volume": 9620.8, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 0.01257, "high": 0.01257, "low": 0.01257, "close": 0.01257, "volume": 0.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 0.01275, "high": 0.01275, "low": 0.01275, "close": 0.01275, "volume": 1500.0, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 0.01279, "high": 0.01279, "low": 0.01279, "close": 0.01279, "volume": 5062.3, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 0.01278, "high": 0.01279, "low": 0.01277, "close": 0.01279, "volume": 39002.9, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 0.01277, "high": 0.01277, "low": 0.01277, "close": 0.01277, "volume": 7752.5, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 0.01277, "high": 0.01277, "low": 0.01269, "close": 0.01269, "volume": 31191.4, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 0.01273, "high": 0.01273, "low": 0.01273, "close": 0.01273, "volume": 3974.0, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 0.01273, "high": 0.01277, "low": 0.01273, "close": 0.01277, "volume": 34603.3, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 0.01277, "high": 0.01277, "low": 0.01257, "close": 0.01277, "volume": 23300.6, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 0.01258, "high": 0.01258, "low": 0.01258, "close": 0.01258, "volume": 6993.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 0.01258, "high": 0.01258, "low": 0.01258, "close": 0.01258, "volume": 0.0, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 0.01258, "high": 0.01258, "low": 0.01258, "close": 0.01258, "volume": 0.0, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 0.01263, "high": 0.01263, "low": 0.01263, "close": 0.01263, "volume": 4769.5, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 0.01277, "high": 0.01277, "low": 0.01266, "close": 0.01266, "volume": 3464.6, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 0.01268, "high": 0.0127, "low": 0.01268, "close": 0.0127, "volume": 10599.6, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 0.01277, "high": 0.01277, "low": 0.01264, "close": 0.01264, "volume": 11703.7, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 0.01264, "high": 0.01264, "low": 0.01264, "close": 0.01264, "volume": 0.0, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 0.01264, "high": 0.01264, "low": 0.01264, "close": 0.01264, "volume": 0.0, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 0.01278, "high": 0.01278, "low": 0.01278, "close": 0.01278, "volume": 5530.8, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 0.01278, "high": 0.01278, "low": 0.01278, "close": 0.01278, "volume": 0.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 0.0125, "high": 0.0125, "low": 0.0125, "close": 0.0125, "volume": 3936.4, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 0.0125, "high": 0.0125, "low": 0.0125, "close": 0.0125, "volume": 8110.2, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 0.0125, "high": 0.0125, "low": 0.0125, "close": 0.0125, "volume": 0.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 0.01258, "high": 0.01258, "low": 0.01258, "close": 0.01258, "volume": 9237.0, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 15573.5, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 0.01241, "high": 0.01261, "low": 0.01216, "close": 0.01216, "volume": 15303.2, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 0.01216, "high": 0.01216, "low": 0.01216, "close": 0.01216, "volume": 0.0, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 0.0126, "high": 0.0126, "low": 0.01231, "close": 0.01231, "volume": 1049.5, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 0.01237, "high": 0.01279, "low": 0.01237, "close": 0.01279, "volume": 1280.7, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 0.01261, "high": 0.01271, "low": 0.01261, "close": 0.01271, "volume": 4161.3, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 0.01271, "high": 0.01271, "low": 0.01271, "close": 0.01271, "volume": 0.0, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 0.01271, "high": 0.01271, "low": 0.01271, "close": 0.01271, "volume": 0.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 0.01279, "high": 0.01279, "low": 0.01279, "close": 0.01279, "volume": 15536.7, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 0.01234, "high": 0.01234, "low": 0.01218, "close": 0.0123, "volume": 3029.4, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 0.01223, "high": 0.01223, "low": 0.01223, "close": 0.01223, "volume": 7613.6, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 0.01223, "high": 0.01223, "low": 0.01223, "close": 0.01223, "volume": 5372.3, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 0.01223, "high": 0.01261, "low": 0.01219, "close": 0.0126, "volume": 16386.1, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 0.0126, "high": 0.0126, "low": 0.0126, "close": 0.0126, "volume": 0.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 0.01261, "high": 0.01261, "low": 0.01261, "close": 0.01261, "volume": 7882.6, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 0.01261, "high": 0.01261, "low": 0.01235, "close": 0.01235, "volume": 33146.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 0.01235, "high": 0.01235, "low": 0.01235, "close": 0.01235, "volume": 0.0, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 0.01235, "high": 0.01235, "low": 0.01235, "close": 0.01235, "volume": 0.0, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 0.01261, "high": 0.01261, "low": 0.01261, "close": 0.01261, "volume": 1581.0, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 0.01262, "high": 0.01262, "low": 0.01262, "close": 0.01262, "volume": 166.5, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 0.01271, "high": 0.01279, "low": 0.01271, "close": 0.01279, "volume": 5889.2, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 0.01279, "high": 0.01279, "low": 0.01279, "close": 0.01279, "volume": 0.0, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 0.01279, "high": 0.01279, "low": 0.01279, "close": 0.01279, "volume": 390.6, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 0.01264, "high": 0.01264, "low": 0.0126, "close": 0.01263, "volume": 35058.8, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 0.01271, "high": 0.01271, "low": 0.01271, "close": 0.01271, "volume": 3918.6, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 0.01273, "high": 0.01273, "low": 0.01273, "close": 0.01273, "volume": 664.4, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 0.0125, "high": 0.01253, "low": 0.0125, "close": 0.01253, "volume": 7580.4, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 0.0127, "high": 0.0127, "low": 0.0127, "close": 0.0127, "volume": 1700.6, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 0.0127, "high": 0.0127, "low": 0.0127, "close": 0.0127, "volume": 0.0, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 0.01256, "high": 0.01279, "low": 0.01256, "close": 0.01279, "volume": 658.0, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 0.01279, "high": 0.01279, "low": 0.01279, "close": 0.01279, "volume": 0.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 0.01255, "high": 0.01255, "low": 0.01255, "close": 0.01255, "volume": 999.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 0.01255, "high": 0.01255, "low": 0.01255, "close": 0.01255, "volume": 0.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 0.01278, "high": 0.01278, "low": 0.01249, "close": 0.01249, "volume": 14842.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 0.01252, "high": 0.01252, "low": 0.01252, "close": 0.01252, "volume": 127451.0, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 0.01258, "high": 0.01261, "low": 0.01236, "close": 0.01248, "volume": 104888.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 0.01255, "high": 0.01255, "low": 0.01246, "close": 0.01246, "volume": 30671.7, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 0.01242, "high": 0.01246, "low": 0.01242, "close": 0.01246, "volume": 9267.7, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 0.01241, "high": 0.01252, "low": 0.01241, "close": 0.01252, "volume": 6760.6, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 0.01249, "high": 0.01249, "low": 0.01249, "close": 0.01249, "volume": 545.0, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 0.01249, "high": 0.01249, "low": 0.01249, "close": 0.01249, "volume": 0.0, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 0.01249, "high": 0.01249, "low": 0.01249, "close": 0.01249, "volume": 0.0, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 0.01241, "high": 0.01241, "low": 0.01241, "close": 0.01241, "volume": 370.2, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 0.01241, "high": 0.01241, "low": 0.01241, "close": 0.01241, "volume": 0.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 0.0124, "high": 0.0124, "low": 0.0124, "close": 0.0124, "volume": 1886.9, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 0.0124, "high": 0.0124, "low": 0.0124, "close": 0.0124, "volume": 0.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 0.01238, "high": 0.01238, "low": 0.01238, "close": 0.01238, "volume": 15491.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 0.01279, "high": 0.01279, "low": 0.01279, "close": 0.01279, "volume": 7795.9, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 0.01279, "high": 0.01279, "low": 0.01279, "close": 0.01279, "volume": 0.0, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 0.01279, "high": 0.01279, "low": 0.01279, "close": 0.01279, "volume": 971.6, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 0.0128, "high": 0.01281, "low": 0.0128, "close": 0.01281, "volume": 13689.0, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 0.01289, "high": 0.01322, "low": 0.01289, "close": 0.01322, "volume": 27766.6, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 0.01326, "high": 0.01339, "low": 0.01312, "close": 0.01312, "volume": 70003.1, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 0.01309, "high": 0.01309, "low": 0.01301, "close": 0.01301, "volume": 7254.6, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 0.01297, "high": 0.01299, "low": 0.01293, "close": 0.01293, "volume": 6078.4, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 0.0129, "high": 0.01311, "low": 0.01277, "close": 0.01277, "volume": 25353.6, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 0.01311, "high": 0.01311, "low": 0.01273, "close": 0.01273, "volume": 11764.8, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 0.01273, "high": 0.01273, "low": 0.01273, "close": 0.01273, "volume": 0.0, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 0.01301, "high": 0.01301, "low": 0.01301, "close": 0.01301, "volume": 11111.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 0.01301, "high": 0.01301, "low": 0.01301, "close": 0.01301, "volume": 10745.9, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 0.01301, "high": 0.01301, "low": 0.01301, "close": 0.01301, "volume": 997.3, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 0.01257, "high": 0.01257, "low": 0.01257, "close": 0.01257, "volume": 9237.0, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 0.01257, "high": 0.01257, "low": 0.01257, "close": 0.01257, "volume": 0.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 0.01285, "high": 0.01285, "low": 0.01256, "close": 0.01256, "volume": 17554.3, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 0.01256, "high": 0.01256, "low": 0.01256, "close": 0.01256, "volume": 0.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 0.01287, "high": 0.01287, "low": 0.0126, "close": 0.0126, "volume": 2173.9, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 0.01287, "high": 0.01287, "low": 0.01253, "close": 0.01253, "volume": 1724.3, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 0.01253, "high": 0.01253, "low": 0.01253, "close": 0.01253, "volume": 0.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 0.01248, "high": 0.0128, "low": 0.01236, "close": 0.0128, "volume": 8423.8, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 0.0, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 0.01235, "high": 0.01258, "low": 0.01234, "close": 0.01258, "volume": 3759.4, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 0.01258, "high": 0.01258, "low": 0.01258, "close": 0.01258, "volume": 0.0, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 0.01258, "high": 0.01258, "low": 0.01258, "close": 0.01258, "volume": 6751.1, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 0.01221, "high": 0.01258, "low": 0.01221, "close": 0.01232, "volume": 7545.1, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 0.01258, "high": 0.01258, "low": 0.01232, "close": 0.01232, "volume": 32142.8, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 0.01258, "high": 0.01258, "low": 0.0124, "close": 0.0124, "volume": 16060.5, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 0.0124, "high": 0.0124, "low": 0.0124, "close": 0.0124, "volume": 0.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 0.01241, "high": 0.01262, "low": 0.01241, "close": 0.01262, "volume": 17999.4, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 0.0128, "high": 0.0128, "low": 0.01253, "close": 0.01253, "volume": 7677.4, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 0.01281, "high": 0.01292, "low": 0.01261, "close": 0.01261, "volume": 24145.2, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 0.01253, "high": 0.01254, "low": 0.01253, "close": 0.01254, "volume": 409.2, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 0.01234, "high": 0.01237, "low": 0.01232, "close": 0.01236, "volume": 19895.1, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 0.01234, "high": 0.0126, "low": 0.01234, "close": 0.0126, "volume": 12300.1, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 0.01231, "high": 0.01231, "low": 0.01208, "close": 0.01218, "volume": 35600.0, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 0.01205, "high": 0.01211, "low": 0.012, "close": 0.012, "volume": 159224.2, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 0.012, "high": 0.01242, "low": 0.0118, "close": 0.0118, "volume": 2220841.61, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 0.01203, "high": 0.01203, "low": 0.01166, "close": 0.01167, "volume": 39802.2, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 0.01184, "high": 0.01185, "low": 0.01184, "close": 0.01185, "volume": 1011.0, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 0.01203, "high": 0.01203, "low": 0.01203, "close": 0.01203, "volume": 4146.3, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 0.01203, "high": 0.01203, "low": 0.01203, "close": 0.01203, "volume": 9285.9, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 0.0119, "high": 0.01203, "low": 0.0119, "close": 0.01203, "volume": 12539.8, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 0.01203, "high": 0.01203, "low": 0.01203, "close": 0.01203, "volume": 5717.9, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 0.01203, "high": 0.01203, "low": 0.01203, "close": 0.01203, "volume": 144.8, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 0.01203, "high": 0.01203, "low": 0.01203, "close": 0.01203, "volume": 0.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 0.01176, "high": 0.01203, "low": 0.01176, "close": 0.01176, "volume": 13306.2, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 0.01203, "high": 0.01203, "low": 0.0117, "close": 0.0117, "volume": 39781.3, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 0.0118, "high": 0.01203, "low": 0.0118, "close": 0.01203, "volume": 20784.3, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 0.01179, "high": 0.01203, "low": 0.01179, "close": 0.01203, "volume": 9694.4, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 0.01202, "high": 0.01312, "low": 0.01162, "close": 0.01162, "volume": 689328.7, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 0.0117, "high": 0.0117, "low": 0.01159, "close": 0.01159, "volume": 26175.2, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 0.01164, "high": 0.01164, "low": 0.01163, "close": 0.01163, "volume": 3983.9, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 0.01163, "high": 0.01185, "low": 0.01163, "close": 0.01185, "volume": 2889.6, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 0.0118, "high": 0.01195, "low": 0.0118, "close": 0.01181, "volume": 27465.6, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 0.01183, "high": 0.01187, "low": 0.01183, "close": 0.01186, "volume": 36607.3, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 0.01201, "high": 0.01223, "low": 0.012, "close": 0.01223, "volume": 20725.6, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 0.01215, "high": 0.01215, "low": 0.01203, "close": 0.01203, "volume": 1239.2, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 0.01203, "high": 0.01203, "low": 0.01203, "close": 0.01203, "volume": 1666.6, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 0.01196, "high": 0.01196, "low": 0.01185, "close": 0.01185, "volume": 39355.3, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 0.01222, "high": 0.01222, "low": 0.01189, "close": 0.01193, "volume": 21290.2, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 0.01193, "high": 0.01193, "low": 0.01193, "close": 0.01193, "volume": 0.0, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 0.0121, "high": 0.01216, "low": 0.01187, "close": 0.01199, "volume": 878145.8, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 0.01199, "high": 0.01199, "low": 0.01199, "close": 0.01199, "volume": 0.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 0.012, "high": 0.012, "low": 0.012, "close": 0.012, "volume": 1892.7, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 0.01208, "high": 0.0121, "low": 0.01208, "close": 0.0121, "volume": 899.0, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 0.0121, "high": 0.0121, "low": 0.0121, "close": 0.0121, "volume": 0.0, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 0.012, "high": 0.012, "low": 0.01197, "close": 0.01197, "volume": 10726.9, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 0.01201, "high": 0.01201, "low": 0.012, "close": 0.012, "volume": 27956.4, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 0.01208, "high": 0.01208, "low": 0.01208, "close": 0.01208, "volume": 839.4, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 0.01208, "high": 0.01208, "low": 0.01208, "close": 0.01208, "volume": 0.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 0.01202, "high": 0.01202, "low": 0.01202, "close": 0.01202, "volume": 6645.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 0.01205, "high": 0.01206, "low": 0.01205, "close": 0.01206, "volume": 6264.8, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 0.01207, "high": 0.01222, "low": 0.01207, "close": 0.01222, "volume": 4038.9, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 0.012, "high": 0.012, "low": 0.01143, "close": 0.01143, "volume": 404502.9, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 0.01151, "high": 0.01169, "low": 0.01141, "close": 0.01141, "volume": 28496.4, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 0.01148, "high": 0.01148, "low": 0.01142, "close": 0.01148, "volume": 13405.8, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 0.0115, "high": 0.01161, "low": 0.01147, "close": 0.0116, "volume": 137108.4, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 0.01156, "high": 0.01157, "low": 0.01148, "close": 0.01153, "volume": 47794.5, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 0.01151, "high": 0.01156, "low": 0.01145, "close": 0.01156, "volume": 30181.3, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 0.01153, "high": 0.01158, "low": 0.01153, "close": 0.01158, "volume": 13857.8, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 0.01155, "high": 0.01159, "low": 0.01155, "close": 0.01159, "volume": 9693.1, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 0.01157, "high": 0.01162, "low": 0.01157, "close": 0.01162, "volume": 26582.2, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 0.01162, "high": 0.01162, "low": 0.01162, "close": 0.01162, "volume": 0.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 0.01164, "high": 0.01164, "low": 0.01164, "close": 0.01164, "volume": 873.6, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 0.01167, "high": 0.01176, "low": 0.01165, "close": 0.01169, "volume": 157568.7, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 0.01183, "high": 0.01183, "low": 0.01176, "close": 0.01176, "volume": 1080.5, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 0.01184, "high": 0.01184, "low": 0.01182, "close": 0.01182, "volume": 16658.5, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 0.01176, "high": 0.01176, "low": 0.01172, "close": 0.01172, "volume": 31219.6, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 0.01172, "high": 0.01172, "low": 0.01172, "close": 0.01172, "volume": 0.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 0.01172, "high": 0.01172, "low": 0.01172, "close": 0.01172, "volume": 8508.5, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 0.01172, "high": 0.01172, "low": 0.01172, "close": 0.01172, "volume": 0.0, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 0.01172, "high": 0.01184, "low": 0.01172, "close": 0.01184, "volume": 7292.9, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 0.01179, "high": 0.01179, "low": 0.01179, "close": 0.01179, "volume": 508.7, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 0.01177, "high": 0.01177, "low": 0.01175, "close": 0.01175, "volume": 4135.0, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 0.01175, "high": 0.01175, "low": 0.01175, "close": 0.01175, "volume": 0.0, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 0.01172, "high": 0.01172, "low": 0.01172, "close": 0.01172, "volume": 9000.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 0.01172, "high": 0.01184, "low": 0.01172, "close": 0.01182, "volume": 26143.5, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 0.0118, "high": 0.0118, "low": 0.01174, "close": 0.01174, "volume": 3804.0, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 0.01183, "high": 0.01183, "low": 0.01183, "close": 0.01183, "volume": 1684.3, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 0.01183, "high": 0.01184, "low": 0.01156, "close": 0.0118, "volume": 12196.1, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 0.01154, "high": 0.01183, "low": 0.01154, "close": 0.01181, "volume": 42751.9, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 0.0116, "high": 0.01162, "low": 0.0116, "close": 0.01162, "volume": 68599.8, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 0.01162, "high": 0.01162, "low": 0.01162, "close": 0.01162, "volume": 0.0, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 0.01154, "high": 0.01156, "low": 0.01154, "close": 0.01156, "volume": 15983.6, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 0.01156, "high": 0.01156, "low": 0.01156, "close": 0.01156, "volume": 0.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 0.01156, "high": 0.01156, "low": 0.01156, "close": 0.01156, "volume": 0.0, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 0.01184, "high": 0.01184, "low": 0.01184, "close": 0.01184, "volume": 168.9, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 0.01184, "high": 0.01184, "low": 0.01184, "close": 0.01184, "volume": 18573.6, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 0.01171, "high": 0.01172, "low": 0.01148, "close": 0.01148, "volume": 17367.7, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 0.01185, "high": 0.01259, "low": 0.01174, "close": 0.01174, "volume": 1609120.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 0.0118, "high": 0.01203, "low": 0.0118, "close": 0.01203, "volume": 106373.2, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 0.01172, "high": 0.01172, "low": 0.01172, "close": 0.01172, "volume": 17225.4, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 0.01165, "high": 0.01176, "low": 0.01165, "close": 0.01176, "volume": 18324.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 0.0117, "high": 0.01171, "low": 0.0117, "close": 0.01171, "volume": 19057.3, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 0.01169, "high": 0.01169, "low": 0.01169, "close": 0.01169, "volume": 8313.3, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 0.01169, "high": 0.01169, "low": 0.01169, "close": 0.01169, "volume": 8095.9, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 0.01159, "high": 0.01159, "low": 0.01159, "close": 0.01159, "volume": 170.2, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 0.0115, "high": 0.0115, "low": 0.01142, "close": 0.01142, "volume": 4923.7, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 0.01159, "high": 0.01159, "low": 0.01155, "close": 0.01155, "volume": 18749.3, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 0.01155, "high": 0.01155, "low": 0.01155, "close": 0.01155, "volume": 0.0, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 0.0115, "high": 0.0115, "low": 0.01148, "close": 0.01148, "volume": 14253.0, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 0.01141, "high": 0.01155, "low": 0.01139, "close": 0.01155, "volume": 21247.7, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 0.01155, "high": 0.01155, "low": 0.01155, "close": 0.01155, "volume": 0.0, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 0.01151, "high": 0.01151, "low": 0.01151, "close": 0.01151, "volume": 17262.4, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 0.01129, "high": 0.01162, "low": 0.01129, "close": 0.01132, "volume": 32334.8, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 0.01125, "high": 0.01125, "low": 0.01124, "close": 0.01124, "volume": 66503.0, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 0.01125, "high": 0.01131, "low": 0.01125, "close": 0.01131, "volume": 46949.8, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 0.01134, "high": 0.01145, "low": 0.01119, "close": 0.0113, "volume": 86613.5, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 0.01122, "high": 0.0113, "low": 0.01118, "close": 0.0113, "volume": 32473.5, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 0.01119, "high": 0.01121, "low": 0.01115, "close": 0.01121, "volume": 7167.8, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 0.0113, "high": 0.01131, "low": 0.01122, "close": 0.01122, "volume": 1861.3, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 0.01145, "high": 0.01145, "low": 0.01145, "close": 0.01145, "volume": 3647.0, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 0.01139, "high": 0.01148, "low": 0.01139, "close": 0.01148, "volume": 7369.4, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 0.01151, "high": 0.01152, "low": 0.01133, "close": 0.01134, "volume": 76086.5, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 0.01136, "high": 0.01166, "low": 0.01136, "close": 0.01143, "volume": 55750.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 0.01143, "high": 0.01143, "low": 0.01143, "close": 0.01143, "volume": 0.0, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 0.01143, "high": 0.01143, "low": 0.01143, "close": 0.01143, "volume": 0.0, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 0.01166, "high": 0.01166, "low": 0.01166, "close": 0.01166, "volume": 1709.4, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 0.01166, "high": 0.01166, "low": 0.01166, "close": 0.01166, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 0.01124, "high": 0.01125, "low": 0.01123, "close": 0.01125, "volume": 50494.5, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 0.01146, "high": 0.01146, "low": 0.01146, "close": 0.01146, "volume": 1367.5, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 0.01147, "high": 0.01147, "low": 0.01119, "close": 0.01119, "volume": 6972.8, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 0.01119, "high": 0.01147, "low": 0.01119, "close": 0.01147, "volume": 85355.3, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 0.01119, "high": 0.01119, "low": 0.01117, "close": 0.01117, "volume": 27296.8, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 0.01147, "high": 0.01147, "low": 0.01095, "close": 0.01113, "volume": 185670.3, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 0.0109, "high": 0.01104, "low": 0.01072, "close": 0.01095, "volume": 18061.4, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 0.01071, "high": 0.01095, "low": 0.01053, "close": 0.01053, "volume": 170949.3, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 0.01056, "high": 0.01056, "low": 0.0103, "close": 0.01051, "volume": 542134.6, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 0.01049, "high": 0.01049, "low": 0.01041, "close": 0.01045, "volume": 157735.2, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 0.0106, "high": 0.01061, "low": 0.01052, "close": 0.01052, "volume": 23065.4, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 0.0105, "high": 0.01054, "low": 0.01045, "close": 0.01047, "volume": 167532.3, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 0.01048, "high": 0.01048, "low": 0.01048, "close": 0.01048, "volume": 3038.0, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 0.01054, "high": 0.01168, "low": 0.01054, "close": 0.01055, "volume": 239649.3, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 0.01065, "high": 0.01078, "low": 0.01065, "close": 0.01078, "volume": 46022.2, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 0.01064, "high": 0.01064, "low": 0.01064, "close": 0.01064, "volume": 6337.8, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 0.01057, "high": 0.01078, "low": 0.01055, "close": 0.01078, "volume": 43157.6, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 0.01051, "high": 0.01051, "low": 0.01051, "close": 0.01051, "volume": 19923.4, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 0.01078, "high": 0.01078, "low": 0.01044, "close": 0.01044, "volume": 4805.4, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 0.01076, "high": 0.01076, "low": 0.01076, "close": 0.01076, "volume": 3385.9, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 0.01076, "high": 0.01076, "low": 0.01076, "close": 0.01076, "volume": 0.0, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 0.01053, "high": 0.01076, "low": 0.01053, "close": 0.01076, "volume": 41217.2, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 0.01076, "high": 0.01076, "low": 0.01076, "close": 0.01076, "volume": 0.0, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 0.01051, "high": 0.01053, "low": 0.01051, "close": 0.01053, "volume": 99167.5, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 0.01048, "high": 0.01048, "low": 0.01048, "close": 0.01048, "volume": 12995.2, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 0.01048, "high": 0.01048, "low": 0.01048, "close": 0.01048, "volume": 0.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 0.01077, "high": 0.01095, "low": 0.01077, "close": 0.01095, "volume": 833872.9, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 0.01095, "high": 0.01095, "low": 0.01095, "close": 0.01095, "volume": 0.0, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 0.01068, "high": 0.01073, "low": 0.01068, "close": 0.01073, "volume": 12861.8, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 0.01073, "high": 0.01095, "low": 0.01073, "close": 0.01095, "volume": 138775.8, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 0.01068, "high": 0.01068, "low": 0.01068, "close": 0.01068, "volume": 4333.6, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 0.01082, "high": 0.01082, "low": 0.01082, "close": 0.01082, "volume": 9244.6, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 0.01082, "high": 0.01082, "low": 0.01082, "close": 0.01082, "volume": 0.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 0.01095, "high": 0.01095, "low": 0.01095, "close": 0.01095, "volume": 80536.1, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 0.01095, "high": 0.01095, "low": 0.01079, "close": 0.01095, "volume": 5404.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 0.01095, "high": 0.01095, "low": 0.01095, "close": 0.01095, "volume": 0.0, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 0.01095, "high": 0.01095, "low": 0.01095, "close": 0.01095, "volume": 0.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 0.01095, "high": 0.01095, "low": 0.01095, "close": 0.01095, "volume": 0.0, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 0.01094, "high": 0.01094, "low": 0.01094, "close": 0.01094, "volume": 928.1, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 0.01094, "high": 0.01094, "low": 0.01094, "close": 0.01094, "volume": 36468.0, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 0.01094, "high": 0.01094, "low": 0.01081, "close": 0.01094, "volume": 6761.7, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 0.01094, "high": 0.01094, "low": 0.01094, "close": 0.01094, "volume": 0.0, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 0.01094, "high": 0.01094, "low": 0.01094, "close": 0.01094, "volume": 0.0, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 0.0107, "high": 0.0107, "low": 0.01065, "close": 0.01065, "volume": 44876.0, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 0.01064, "high": 0.01087, "low": 0.01064, "close": 0.01087, "volume": 18743.9, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 0.01087, "high": 0.01087, "low": 0.01087, "close": 0.01087, "volume": 0.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 0.01087, "high": 0.01087, "low": 0.01087, "close": 0.01087, "volume": 0.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 0.01087, "high": 0.01087, "low": 0.01087, "close": 0.01087, "volume": 0.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 0.01087, "high": 0.01087, "low": 0.01087, "close": 0.01087, "volume": 0.0, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 0.01087, "high": 0.01087, "low": 0.01087, "close": 0.01087, "volume": 0.0, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 0.01075, "high": 0.01075, "low": 0.01075, "close": 0.01075, "volume": 512.6, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 0.01071, "high": 0.01071, "low": 0.01064, "close": 0.01069, "volume": 420966.9, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 0.01069, "high": 0.01069, "low": 0.01068, "close": 0.01068, "volume": 106178.9, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 0.01095, "high": 0.01096, "low": 0.01095, "close": 0.01096, "volume": 12475.9, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 0.01113, "high": 0.01114, "low": 0.01072, "close": 0.01072, "volume": 11331.2, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 0.01055, "high": 0.01055, "low": 0.01039, "close": 0.01046, "volume": 2415.1, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0104, "volume": 109003.4, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 0.0104, "high": 0.0104, "low": 0.0104, "close": 0.0104, "volume": 0.0, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 0.01023, "high": 0.0103, "low": 0.01015, "close": 0.0103, "volume": 31523.2, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 0.01038, "high": 0.01041, "low": 0.0103, "close": 0.0103, "volume": 105672.2, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 0.01021, "high": 0.01023, "low": 0.01018, "close": 0.01018, "volume": 422474.3, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 0.01022, "high": 0.01024, "low": 0.01022, "close": 0.01024, "volume": 33213.7, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 0.01025, "high": 0.01028, "low": 0.01025, "close": 0.01026, "volume": 44850.9, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 0.01024, "high": 0.01024, "low": 0.01024, "close": 0.01024, "volume": 9237.0, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 0.01019, "high": 0.01019, "low": 0.01019, "close": 0.01019, "volume": 6181.5, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 0.01019, "high": 0.01044, "low": 0.01019, "close": 0.01029, "volume": 26673.8, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 0.01042, "high": 0.01042, "low": 0.01013, "close": 0.01013, "volume": 11040.2, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 0.0102, "high": 0.0102, "low": 0.0102, "close": 0.0102, "volume": 2145.9, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 0.01016, "high": 0.01016, "low": 0.01007, "close": 0.01007, "volume": 155661.7, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 0.01, "high": 0.01008, "low": 0.00995, "close": 0.01008, "volume": 140624.3, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 0.01005, "high": 0.01005, "low": 0.01005, "close": 0.01005, "volume": 56326.3, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 0.01006, "high": 0.01006, "low": 0.01006, "close": 0.01006, "volume": 208879.5, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 0.01001, "high": 0.01001, "low": 0.01001, "close": 0.01001, "volume": 7190.1, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 0.01009, "high": 0.01013, "low": 0.01008, "close": 0.01013, "volume": 10296.7, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 0.0101, "high": 0.0101, "low": 0.0101, "close": 0.0101, "volume": 789.8, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 0.01015, "high": 0.01015, "low": 0.01015, "close": 0.01015, "volume": 1000.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 0.0103, "high": 0.01046, "low": 0.0103, "close": 0.01046, "volume": 10053.3, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 0.01041, "high": 0.01041, "low": 0.01033, "close": 0.01033, "volume": 1971.8, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 0.01025, "high": 0.01052, "low": 0.01025, "close": 0.01052, "volume": 20843.5, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 0.01053, "high": 0.01053, "low": 0.01041, "close": 0.01042, "volume": 69723.3, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 0.01023, "high": 0.01053, "low": 0.00991, "close": 0.01012, "volume": 50467.9, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 0.00997, "high": 0.00997, "low": 0.00984, "close": 0.00984, "volume": 57463.8, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 0.00988, "high": 0.00988, "low": 0.0096, "close": 0.0096, "volume": 318727.88, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 0.00959, "high": 0.00976, "low": 0.00959, "close": 0.00967, "volume": 83603.4, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 0.00982, "high": 0.00988, "low": 0.00977, "close": 0.00988, "volume": 116767.6, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 0.00988, "high": 0.00988, "low": 0.00988, "close": 0.00988, "volume": 0.0, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 0.00988, "high": 0.00988, "low": 0.00988, "close": 0.00988, "volume": 0.0, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 0.00971, "high": 0.00984, "low": 0.00971, "close": 0.00984, "volume": 70908.8, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 0.00973, "high": 0.00987, "low": 0.00973, "close": 0.00975, "volume": 101396.9, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 0.00975, "high": 0.00975, "low": 0.00975, "close": 0.00975, "volume": 1644.9, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 0.00988, "high": 0.01013, "low": 0.00984, "close": 0.01013, "volume": 73648.3, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 0.01002, "high": 0.0102, "low": 0.01002, "close": 0.01009, "volume": 128823.5, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 0.01007, "high": 0.01007, "low": 0.01007, "close": 0.01007, "volume": 5390.2, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 0.01001, "high": 0.01001, "low": 0.01001, "close": 0.01001, "volume": 14275.8, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 0.01026, "high": 0.01028, "low": 0.01026, "close": 0.01028, "volume": 34488.1, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 0.01028, "high": 0.01028, "low": 0.01028, "close": 0.01028, "volume": 0.0, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 0.01023, "high": 0.01023, "low": 0.01022, "close": 0.01022, "volume": 13966.9, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 0.01022, "high": 0.01022, "low": 0.01022, "close": 0.01022, "volume": 0.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 0.01026, "high": 0.01031, "low": 0.01026, "close": 0.0103, "volume": 101272.6, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 0.0103, "high": 0.0103, "low": 0.0103, "close": 0.0103, "volume": 0.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 0.01045, "high": 0.01045, "low": 0.0103, "close": 0.01033, "volume": 75911.7, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 0.01033, "high": 0.01053, "low": 0.01031, "close": 0.01053, "volume": 48147.3, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 0.01062, "high": 0.01065, "low": 0.01044, "close": 0.01044, "volume": 41860.3, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 0.01078, "high": 0.01078, "low": 0.01065, "close": 0.01065, "volume": 51377.2, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 0.01065, "high": 0.01066, "low": 0.01065, "close": 0.01066, "volume": 18696.6, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 0.01046, "high": 0.01046, "low": 0.01046, "close": 0.01046, "volume": 1000.0, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 0.01072, "high": 0.01079, "low": 0.01072, "close": 0.01079, "volume": 10501.8, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 0.01073, "high": 0.01079, "low": 0.01073, "close": 0.01079, "volume": 185058.7, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 0.0107, "high": 0.0107, "low": 0.0107, "close": 0.0107, "volume": 170.2, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 0.0107, "high": 0.0107, "low": 0.0107, "close": 0.0107, "volume": 3147.8, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 0.01086, "high": 0.01086, "low": 0.01072, "close": 0.01072, "volume": 25658.6, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 0.0107, "high": 0.01073, "low": 0.01064, "close": 0.01073, "volume": 221139.6, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 0.01073, "high": 0.01073, "low": 0.01073, "close": 0.01073, "volume": 0.0, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 0.01069, "high": 0.01069, "low": 0.01065, "close": 0.01065, "volume": 57371.6, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 0.01067, "high": 0.01067, "low": 0.01065, "close": 0.01065, "volume": 16158.1, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 0.01063, "high": 0.01063, "low": 0.01063, "close": 0.01063, "volume": 500.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 0.01065, "high": 0.01065, "low": 0.01065, "close": 0.01065, "volume": 2520.7, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 0.01065, "high": 0.01065, "low": 0.01065, "close": 0.01065, "volume": 0.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 0.01075, "high": 0.01075, "low": 0.01075, "close": 0.01075, "volume": 1035.9, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 0.01075, "high": 0.01075, "low": 0.01075, "close": 0.01075, "volume": 0.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 0.01074, "high": 0.01074, "low": 0.01074, "close": 0.01074, "volume": 11746.6, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 0.01071, "high": 0.01071, "low": 0.01071, "close": 0.01071, "volume": 105.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 0.01069, "high": 0.01073, "low": 0.01069, "close": 0.01073, "volume": 52332.3, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 0.01073, "high": 0.01073, "low": 0.01073, "close": 0.01073, "volume": 0.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 0.01067, "high": 0.01067, "low": 0.01067, "close": 0.01067, "volume": 975.5, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 0.01061, "high": 0.01068, "low": 0.01061, "close": 0.01065, "volume": 206483.2, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 0.01065, "high": 0.01065, "low": 0.01062, "close": 0.01065, "volume": 8151.7, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 0.01065, "high": 0.01065, "low": 0.01065, "close": 0.01065, "volume": 0.0, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 0.01061, "high": 0.01061, "low": 0.01061, "close": 0.01061, "volume": 376.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 0.01061, "high": 0.01061, "low": 0.01061, "close": 0.01061, "volume": 0.0, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 0.01065, "high": 0.01065, "low": 0.01061, "close": 0.01061, "volume": 14603.6, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 0.01061, "high": 0.01061, "low": 0.01061, "close": 0.01061, "volume": 0.0, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 0.01065, "high": 0.01065, "low": 0.01065, "close": 0.01065, "volume": 1088.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 0.01061, "high": 0.01061, "low": 0.01061, "close": 0.01061, "volume": 18474.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 0.01059, "high": 0.01063, "low": 0.01059, "close": 0.0106, "volume": 54517.1, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 0.0107, "high": 0.0107, "low": 0.01068, "close": 0.01068, "volume": 7759.0, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 0.01064, "high": 0.01064, "low": 0.0106, "close": 0.0106, "volume": 171367.1, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 0.01057, "high": 0.01057, "low": 0.01052, "close": 0.01052, "volume": 398601.2, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 0.01069, "high": 0.01072, "low": 0.01069, "close": 0.01072, "volume": 5508.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 0.01075, "high": 0.01075, "low": 0.01065, "close": 0.01068, "volume": 11714.4, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 0.01068, "high": 0.01068, "low": 0.01068, "close": 0.01068, "volume": 0.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 0.01065, "high": 0.01065, "low": 0.01065, "close": 0.01065, "volume": 5499.8, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 0.01068, "high": 0.01073, "low": 0.01068, "close": 0.01073, "volume": 712.2, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 0.01078, "high": 0.0108, "low": 0.01078, "close": 0.01079, "volume": 77115.1, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 0.01082, "high": 0.01082, "low": 0.0108, "close": 0.0108, "volume": 13189.9, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 0.01084, "high": 0.01084, "low": 0.01073, "close": 0.01073, "volume": 225951.3, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 0.01073, "high": 0.01073, "low": 0.01073, "close": 0.01073, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 0.01061, "high": 0.01061, "low": 0.01061, "close": 0.01061, "volume": 105.0, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 0.01055, "high": 0.01055, "low": 0.01033, "close": 0.01033, "volume": 81213.3, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 0.01035, "high": 0.01037, "low": 0.01032, "close": 0.01032, "volume": 25641.9, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 0.01032, "high": 0.01032, "low": 0.01032, "close": 0.01032, "volume": 0.0, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 0.01032, "high": 0.01032, "low": 0.01032, "close": 0.01032, "volume": 0.0, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 0.0105, "high": 0.01057, "low": 0.0105, "close": 0.01051, "volume": 86388.1, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 0.0104, "high": 0.01044, "low": 0.01039, "close": 0.01041, "volume": 122145.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 0.01048, "high": 0.01048, "low": 0.01047, "close": 0.01048, "volume": 30544.7, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 0.01048, "high": 0.01048, "low": 0.01041, "close": 0.01044, "volume": 372436.4, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 0.01043, "high": 0.01043, "low": 0.01041, "close": 0.01041, "volume": 72081.1, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 1009.9, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 0.01049, "high": 0.01049, "low": 0.01049, "close": 0.01049, "volume": 1007.3, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 0.01052, "high": 0.01069, "low": 0.01052, "close": 0.01069, "volume": 4611.4, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 0.01054, "high": 0.01058, "low": 0.01053, "close": 0.01058, "volume": 49833.6, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 0.01052, "high": 0.01052, "low": 0.01042, "close": 0.01047, "volume": 48878.4, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 0.01046, "high": 0.01052, "low": 0.01046, "close": 0.01048, "volume": 122606.7, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 0.01048, "high": 0.01048, "low": 0.01047, "close": 0.01047, "volume": 179054.4, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 0.01059, "high": 0.01068, "low": 0.01056, "close": 0.01068, "volume": 205821.1, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 0.01059, "high": 0.01072, "low": 0.01056, "close": 0.01072, "volume": 235924.0, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 0.01072, "high": 0.01082, "low": 0.01049, "close": 0.01067, "volume": 88553.5, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 0.01061, "high": 0.01068, "low": 0.01061, "close": 0.01066, "volume": 4995.4, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 0.01051, "high": 0.01054, "low": 0.01051, "close": 0.01054, "volume": 3696.6, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 0.01057, "high": 0.01057, "low": 0.01057, "close": 0.01057, "volume": 1725.6, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 0.01058, "high": 0.01058, "low": 0.01058, "close": 0.01058, "volume": 2632.2, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 0.01069, "high": 0.01069, "low": 0.01065, "close": 0.01065, "volume": 3679.4, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 0.01065, "high": 0.01065, "low": 0.01065, "close": 0.01065, "volume": 0.0, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 0.01063, "high": 0.01072, "low": 0.01063, "close": 0.0107, "volume": 120249.3, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 0.01078, "high": 0.01096, "low": 0.01064, "close": 0.01096, "volume": 29104.5, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 0.01078, "high": 0.01078, "low": 0.01077, "close": 0.01077, "volume": 126333.9, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 0.01072, "high": 0.01072, "low": 0.0107, "close": 0.0107, "volume": 1105.9, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 0.01079, "high": 0.01079, "low": 0.01079, "close": 0.01079, "volume": 31000.0, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 0.01061, "high": 0.01061, "low": 0.01052, "close": 0.01057, "volume": 16618.6, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 0.01046, "high": 0.0105, "low": 0.01043, "close": 0.01043, "volume": 6141.8, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 0.01045, "high": 0.01056, "low": 0.01045, "close": 0.01049, "volume": 84862.4, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 0.01052, "high": 0.01061, "low": 0.01052, "close": 0.01061, "volume": 130701.8, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 0.01057, "high": 0.01061, "low": 0.01057, "close": 0.01061, "volume": 147286.4, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 0.01065, "high": 0.01071, "low": 0.01065, "close": 0.01071, "volume": 323050.6, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 0.01065, "high": 0.01065, "low": 0.0106, "close": 0.0106, "volume": 28970.0, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 0.01059, "high": 0.01072, "low": 0.01052, "close": 0.01052, "volume": 60466.9, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 0.01052, "high": 0.01053, "low": 0.01049, "close": 0.01053, "volume": 227733.5, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 0.0105, "high": 0.0105, "low": 0.01049, "close": 0.01049, "volume": 3862.1, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 0.01049, "high": 0.01049, "low": 0.01043, "close": 0.01043, "volume": 10743.9, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 0.01044, "high": 0.01049, "low": 0.01044, "close": 0.01049, "volume": 4703.9, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 0.01049, "high": 0.01049, "low": 0.01049, "close": 0.01049, "volume": 0.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 0.01049, "high": 0.01049, "low": 0.01049, "close": 0.01049, "volume": 0.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 0.0104, "high": 0.0104, "low": 0.01035, "close": 0.01035, "volume": 12055.4, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 0.0105, "high": 0.0105, "low": 0.0105, "close": 0.0105, "volume": 3378.4, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 0.0105, "high": 0.0105, "low": 0.0105, "close": 0.0105, "volume": 0.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 0.0105, "high": 0.0105, "low": 0.0105, "close": 0.0105, "volume": 0.0, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 0.01048, "high": 0.01051, "low": 0.01043, "close": 0.01051, "volume": 28468.9, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 0.01045, "high": 0.01045, "low": 0.01033, "close": 0.01033, "volume": 1056.5, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 0.01033, "high": 0.01033, "low": 0.01033, "close": 0.01033, "volume": 0.0, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 0.0105, "high": 0.01058, "low": 0.0105, "close": 0.01058, "volume": 147030.9, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 0.01057, "high": 0.0106, "low": 0.01043, "close": 0.01044, "volume": 78436.0, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 0.01048, "high": 0.01056, "low": 0.01048, "close": 0.01056, "volume": 70746.6, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 0.01055, "high": 0.01058, "low": 0.01048, "close": 0.01051, "volume": 72545.9, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 0.01052, "high": 0.01065, "low": 0.01052, "close": 0.0106, "volume": 32124.1, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 0.01057, "high": 0.01059, "low": 0.01054, "close": 0.01054, "volume": 33399.7, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 0.01056, "high": 0.01057, "low": 0.01048, "close": 0.0105, "volume": 113625.8, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 0.01052, "high": 0.01053, "low": 0.01051, "close": 0.01053, "volume": 29170.9, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 0.01051, "high": 0.01055, "low": 0.01051, "close": 0.01055, "volume": 19667.6, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 0.01062, "high": 0.01062, "low": 0.01055, "close": 0.01056, "volume": 20360.3, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 0.01045, "high": 0.01066, "low": 0.01038, "close": 0.01038, "volume": 10882.7, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 0.0, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 0.0104, "high": 0.0104, "low": 0.0104, "close": 0.0104, "volume": 188.9, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 0.01035, "high": 0.01035, "low": 0.01033, "close": 0.01033, "volume": 6540.4, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 0.01025, "high": 0.01025, "low": 0.01022, "close": 0.01025, "volume": 6745.0, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 0.01031, "high": 0.01032, "low": 0.01031, "close": 0.01032, "volume": 40284.5, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 0.01031, "high": 0.01031, "low": 0.01031, "close": 0.01031, "volume": 9699.3, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 0.01028, "high": 0.01031, "low": 0.01027, "close": 0.01027, "volume": 54134.9, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 0.0103, "high": 0.0104, "low": 0.0103, "close": 0.0104, "volume": 22556.9, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 0.0104, "high": 0.0104, "low": 0.0104, "close": 0.0104, "volume": 12492.8, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 0.0104, "high": 0.0104, "low": 0.0104, "close": 0.0104, "volume": 271039.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 0.01034, "high": 0.01034, "low": 0.01034, "close": 0.01034, "volume": 1582.8, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 0.01036, "high": 0.01038, "low": 0.01036, "close": 0.01036, "volume": 10238.6, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 0.01039, "high": 0.01046, "low": 0.01034, "close": 0.01046, "volume": 4177.1, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 0.0105, "high": 0.0105, "low": 0.01049, "close": 0.01049, "volume": 46329.5, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 0.01052, "high": 0.01054, "low": 0.01048, "close": 0.01048, "volume": 8440.9, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 0.01048, "high": 0.01048, "low": 0.01048, "close": 0.01048, "volume": 0.0, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 0.01047, "high": 0.01047, "low": 0.01044, "close": 0.01044, "volume": 9894.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 0.01053, "high": 0.01053, "low": 0.01048, "close": 0.01048, "volume": 4850.3, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 0.01048, "high": 0.01052, "low": 0.01048, "close": 0.01052, "volume": 18455.4, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 0.0106, "high": 0.01063, "low": 0.0106, "close": 0.01063, "volume": 798.3, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 0.01062, "high": 0.01062, "low": 0.01057, "close": 0.01057, "volume": 18969.0, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 0.01058, "high": 0.01058, "low": 0.01058, "close": 0.01058, "volume": 14148.9, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 0.01054, "high": 0.01061, "low": 0.01054, "close": 0.01061, "volume": 5134.8, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 0.01065, "high": 0.01067, "low": 0.01063, "close": 0.01067, "volume": 6458.5, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 0.01068, "high": 0.01068, "low": 0.01061, "close": 0.01061, "volume": 112366.4, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 0.01061, "high": 0.01061, "low": 0.01061, "close": 0.01061, "volume": 0.0, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 0.01061, "high": 0.01061, "low": 0.01061, "close": 0.01061, "volume": 0.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 0.01063, "high": 0.01066, "low": 0.01063, "close": 0.01066, "volume": 313.2, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 0.01066, "high": 0.01066, "low": 0.01066, "close": 0.01066, "volume": 0.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 0.01069, "high": 0.01071, "low": 0.01069, "close": 0.01071, "volume": 2762.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 0.01064, "high": 0.01064, "low": 0.01064, "close": 0.01064, "volume": 14082.2, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 0.01057, "high": 0.01057, "low": 0.01051, "close": 0.01051, "volume": 19917.9, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 0.01051, "high": 0.01051, "low": 0.01051, "close": 0.01051, "volume": 0.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 0.01056, "high": 0.01056, "low": 0.01056, "close": 0.01056, "volume": 946.9, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 0.01057, "high": 0.01057, "low": 0.01057, "close": 0.01057, "volume": 13224.9, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 0.01057, "high": 0.01057, "low": 0.01057, "close": 0.01057, "volume": 0.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 0.01051, "high": 0.01065, "low": 0.01051, "close": 0.01065, "volume": 12863.5, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 0.01067, "high": 0.01067, "low": 0.01059, "close": 0.0106, "volume": 24236.1, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 0.01056, "high": 0.01056, "low": 0.01056, "close": 0.01056, "volume": 1024.0, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 0.01069, "high": 0.01069, "low": 0.01069, "close": 0.01069, "volume": 9459.5, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 0.01069, "high": 0.01069, "low": 0.01069, "close": 0.01069, "volume": 8161.9, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 0.0107, "high": 0.0107, "low": 0.01068, "close": 0.01068, "volume": 1047.9, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 0.01066, "high": 0.01066, "low": 0.01065, "close": 0.01065, "volume": 4679.3, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 0.01052, "high": 0.01052, "low": 0.01043, "close": 0.01046, "volume": 37310.8, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 0.01045, "high": 0.01045, "low": 0.01036, "close": 0.01036, "volume": 15445.6, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 0.01041, "high": 0.01044, "low": 0.0104, "close": 0.01044, "volume": 6897.9, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 0.01043, "high": 0.01058, "low": 0.01043, "close": 0.01058, "volume": 40001.3, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 0.01054, "high": 0.0108, "low": 0.01054, "close": 0.0108, "volume": 42312.8, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 0.01069, "high": 0.01072, "low": 0.01068, "close": 0.0107, "volume": 23358.5, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 0.0107, "high": 0.0107, "low": 0.0107, "close": 0.0107, "volume": 0.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 0.01066, "high": 0.01066, "low": 0.01066, "close": 0.01066, "volume": 1380.9, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 0.01077, "high": 0.01077, "low": 0.01077, "close": 0.01077, "volume": 462.2, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 0.01061, "high": 0.01061, "low": 0.01061, "close": 0.01061, "volume": 105.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 0.01071, "high": 0.01071, "low": 0.01061, "close": 0.01061, "volume": 19787.9, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 0.01062, "high": 0.01062, "low": 0.01062, "close": 0.01062, "volume": 3251.2, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 0.01062, "high": 0.01062, "low": 0.01062, "close": 0.01062, "volume": 0.0, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 0.01062, "high": 0.01062, "low": 0.01062, "close": 0.01062, "volume": 0.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 0.01062, "high": 0.01062, "low": 0.01062, "close": 0.01062, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 0.01067, "high": 0.01071, "low": 0.01067, "close": 0.01071, "volume": 31060.7, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 0.01055, "high": 0.01055, "low": 0.01055, "close": 0.01055, "volume": 170.2, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 0.01052, "high": 0.01054, "low": 0.0104, "close": 0.01051, "volume": 623986.4, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 0.01051, "high": 0.01051, "low": 0.0105, "close": 0.01051, "volume": 50147.7, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 0.01045, "high": 0.01045, "low": 0.01045, "close": 0.01045, "volume": 4896.7, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 0.01053, "high": 0.01056, "low": 0.0105, "close": 0.01054, "volume": 656000.7, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 0.01056, "high": 0.01068, "low": 0.01054, "close": 0.01066, "volume": 1640589.3, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 0.01066, "high": 0.01066, "low": 0.01066, "close": 0.01066, "volume": 0.0, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 0.01066, "high": 0.01066, "low": 0.01055, "close": 0.01055, "volume": 39757.2, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 0.01055, "high": 0.01055, "low": 0.01055, "close": 0.01055, "volume": 0.0, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 0.01055, "high": 0.01055, "low": 0.01053, "close": 0.01053, "volume": 24241.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 0.01053, "high": 0.01053, "low": 0.01053, "close": 0.01053, "volume": 0.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 0.01056, "high": 0.01061, "low": 0.01056, "close": 0.0106, "volume": 18411.4, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 0.01061, "high": 0.01061, "low": 0.0106, "close": 0.0106, "volume": 6576.2, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 0.01068, "high": 0.01068, "low": 0.01068, "close": 0.01068, "volume": 4245.3, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 0.01067, "high": 0.01067, "low": 0.01061, "close": 0.01064, "volume": 49283.0, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 0.01064, "high": 0.01064, "low": 0.01064, "close": 0.01064, "volume": 2985.5, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 0.01065, "high": 0.01074, "low": 0.01065, "close": 0.01074, "volume": 33436.6, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 0.01078, "high": 0.01081, "low": 0.0107, "close": 0.01074, "volume": 215961.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 0.01071, "high": 0.01071, "low": 0.01071, "close": 0.01071, "volume": 9337.0, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 0.01068, "high": 0.01068, "low": 0.01061, "close": 0.01061, "volume": 20398.1, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 0.01055, "high": 0.01055, "low": 0.01055, "close": 0.01055, "volume": 170.2, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 0.01066, "high": 0.01078, "low": 0.01065, "close": 0.01078, "volume": 64842.9, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 0.01079, "high": 0.01082, "low": 0.01078, "close": 0.01078, "volume": 842.7, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 0.01079, "high": 0.01083, "low": 0.01078, "close": 0.01078, "volume": 27909.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 0.01078, "high": 0.01085, "low": 0.01078, "close": 0.01085, "volume": 30745.3, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 0.01089, "high": 0.01096, "low": 0.01089, "close": 0.01095, "volume": 2060.1, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 0.01095, "high": 0.01098, "low": 0.01095, "close": 0.01095, "volume": 85820.3, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 0.01092, "high": 0.01092, "low": 0.01092, "close": 0.01092, "volume": 7246.7, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 0.01102, "high": 0.01114, "low": 0.01102, "close": 0.01114, "volume": 33764.8, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 0.01118, "high": 0.01118, "low": 0.01111, "close": 0.01111, "volume": 19644.4, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 0.01105, "high": 0.01105, "low": 0.01105, "close": 0.01105, "volume": 5000.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 0.01105, "high": 0.01105, "low": 0.01105, "close": 0.01105, "volume": 0.0, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 0.01124, "high": 0.01128, "low": 0.01122, "close": 0.01125, "volume": 63551.0, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 0.01129, "high": 0.01148, "low": 0.01129, "close": 0.01148, "volume": 13446.0, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 0.01151, "high": 0.01151, "low": 0.0114, "close": 0.01141, "volume": 10721.3, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 0.01146, "high": 0.01146, "low": 0.01142, "close": 0.01143, "volume": 38665.5, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 0.01151, "high": 0.01159, "low": 0.0114, "close": 0.01142, "volume": 20179.4, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 0.01145, "high": 0.01145, "low": 0.01145, "close": 0.01145, "volume": 10454.1, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 0.01141, "high": 0.01141, "low": 0.01134, "close": 0.01134, "volume": 57753.4, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 0.01134, "high": 0.01134, "low": 0.01134, "close": 0.01134, "volume": 0.0, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 0.0115, "high": 0.0115, "low": 0.01137, "close": 0.01137, "volume": 1343.2, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 0.01141, "high": 0.01144, "low": 0.01141, "close": 0.01144, "volume": 14350.3, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 0.01144, "high": 0.01144, "low": 0.01144, "close": 0.01144, "volume": 0.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 0.01138, "high": 0.01138, "low": 0.01136, "close": 0.01136, "volume": 777.7, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 0.01131, "high": 0.01131, "low": 0.0113, "close": 0.0113, "volume": 13110.2, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 0.01129, "high": 0.01129, "low": 0.01124, "close": 0.01124, "volume": 18489.6, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 0.01123, "high": 0.01123, "low": 0.01123, "close": 0.01123, "volume": 170.2, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 0.01121, "high": 0.01141, "low": 0.01121, "close": 0.01124, "volume": 24980.5, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 0.01124, "high": 0.01134, "low": 0.01124, "close": 0.01134, "volume": 15813.2, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 0.01125, "high": 0.01125, "low": 0.01123, "close": 0.01123, "volume": 67674.5, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 0.01123, "high": 0.01123, "low": 0.01123, "close": 0.01123, "volume": 0.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 0.01128, "high": 0.01128, "low": 0.01127, "close": 0.01127, "volume": 15216.7, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 0.0112, "high": 0.0112, "low": 0.0111, "close": 0.0111, "volume": 39363.1, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 0.0111, "high": 0.0111, "low": 0.0111, "close": 0.0111, "volume": 0.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 0.01106, "high": 0.01112, "low": 0.01102, "close": 0.01112, "volume": 4500.2, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 0.01107, "high": 0.01107, "low": 0.01107, "close": 0.01107, "volume": 1081.6, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 0.01107, "high": 0.01107, "low": 0.01107, "close": 0.01107, "volume": 0.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 0.01102, "high": 0.01115, "low": 0.01102, "close": 0.01115, "volume": 11064.2, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 0.01117, "high": 0.01118, "low": 0.01117, "close": 0.01118, "volume": 93300.6, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 0.01116, "high": 0.01123, "low": 0.01116, "close": 0.01123, "volume": 893.2, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 0.01124, "high": 0.01136, "low": 0.01124, "close": 0.01133, "volume": 53149.9, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 0.01133, "high": 0.01133, "low": 0.01133, "close": 0.01133, "volume": 0.0, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 0.01133, "high": 0.01138, "low": 0.01131, "close": 0.01138, "volume": 138204.0, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 0.01143, "high": 0.01143, "low": 0.01139, "close": 0.01139, "volume": 18650.5, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 0.01134, "high": 0.01141, "low": 0.01134, "close": 0.01141, "volume": 26781.4, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 0.01132, "high": 0.01143, "low": 0.01129, "close": 0.0114, "volume": 33464.9, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 0.01135, "high": 0.01135, "low": 0.01135, "close": 0.01135, "volume": 6343.6, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 0.0113, "high": 0.0113, "low": 0.01114, "close": 0.01114, "volume": 2480.7, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 0.01118, "high": 0.01118, "low": 0.01118, "close": 0.01118, "volume": 400413.5, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 0.01118, "high": 0.01118, "low": 0.01118, "close": 0.01118, "volume": 0.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 0.01107, "high": 0.01107, "low": 0.01101, "close": 0.01101, "volume": 9617.4, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 0.01115, "high": 0.01115, "low": 0.01115, "close": 0.01115, "volume": 893.6, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 0.01123, "high": 0.01124, "low": 0.01113, "close": 0.01114, "volume": 104062.6, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 0.01113, "high": 0.01126, "low": 0.01113, "close": 0.01124, "volume": 51348.1, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 0.01122, "high": 0.01122, "low": 0.01116, "close": 0.01122, "volume": 161536.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 0.01119, "high": 0.01123, "low": 0.01111, "close": 0.01122, "volume": 79465.6, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 0.0112, "high": 0.0112, "low": 0.01111, "close": 0.01111, "volume": 22351.0, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 0.01106, "high": 0.01107, "low": 0.01105, "close": 0.01107, "volume": 66238.1, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 0.01104, "high": 0.01125, "low": 0.01099, "close": 0.01099, "volume": 20256.1, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 0.01102, "high": 0.01104, "low": 0.01101, "close": 0.01104, "volume": 30736.4, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 0.01126, "high": 0.01126, "low": 0.01126, "close": 0.01126, "volume": 17698.6, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 0.01093, "high": 0.011, "low": 0.01085, "close": 0.01087, "volume": 20946.9, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 0.01087, "high": 0.01087, "low": 0.01084, "close": 0.01084, "volume": 23795.0, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 0.0108, "high": 0.01085, "low": 0.0108, "close": 0.0108, "volume": 49221.1, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 0.01078, "high": 0.01078, "low": 0.01078, "close": 0.01078, "volume": 462.1, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 0.01072, "high": 0.01079, "low": 0.0107, "close": 0.01079, "volume": 13157.9, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 0.01084, "high": 0.01084, "low": 0.01084, "close": 0.01084, "volume": 3093.2, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 0.01075, "high": 0.01075, "low": 0.01075, "close": 0.01075, "volume": 8105.4, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 0.01075, "high": 0.01075, "low": 0.01075, "close": 0.01075, "volume": 0.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 0.01075, "high": 0.01075, "low": 0.01075, "close": 0.01075, "volume": 0.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 0.01096, "high": 0.0111, "low": 0.01096, "close": 0.0111, "volume": 9175.6, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 0.01094, "high": 0.01107, "low": 0.0109, "close": 0.01095, "volume": 401165.8, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 0.01098, "high": 0.01101, "low": 0.01096, "close": 0.01101, "volume": 29165.4, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 0.01101, "high": 0.01101, "low": 0.01101, "close": 0.01101, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 0.01095, "high": 0.01095, "low": 0.01094, "close": 0.01094, "volume": 20860.9, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 0.01093, "high": 0.01093, "low": 0.01093, "close": 0.01093, "volume": 1998.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 0.01092, "high": 0.01093, "low": 0.01092, "close": 0.01092, "volume": 61068.7, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 0.01097, "high": 0.01097, "low": 0.01095, "close": 0.01097, "volume": 18184.8, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 0.01095, "high": 0.01095, "low": 0.0109, "close": 0.0109, "volume": 36195.7, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 0.01092, "high": 0.01092, "low": 0.01092, "close": 0.01092, "volume": 8204.0, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 0.01092, "high": 0.01097, "low": 0.01089, "close": 0.01089, "volume": 60054.9, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 0.01091, "high": 0.01091, "low": 0.01091, "close": 0.01091, "volume": 7338.3, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 0.01087, "high": 0.01087, "low": 0.01087, "close": 0.01087, "volume": 9199.6, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 0.01088, "high": 0.01088, "low": 0.0108, "close": 0.0108, "volume": 53839.5, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 0.01084, "high": 0.01087, "low": 0.0108, "close": 0.0108, "volume": 16082.9, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 0.0108, "high": 0.01085, "low": 0.0108, "close": 0.01083, "volume": 193235.2, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 0.01081, "high": 0.01081, "low": 0.01077, "close": 0.01077, "volume": 334590.5, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 0.01078, "high": 0.0109, "low": 0.01078, "close": 0.0109, "volume": 50891.5, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 0.01088, "high": 0.01088, "low": 0.01084, "close": 0.01084, "volume": 151198.3, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 0.01084, "high": 0.01086, "low": 0.01077, "close": 0.01078, "volume": 803613.3, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 0.01079, "high": 0.01079, "low": 0.01079, "close": 0.01079, "volume": 19030.2, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 0.01078, "high": 0.0108, "low": 0.01078, "close": 0.01079, "volume": 95479.7, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 0.01082, "high": 0.01082, "low": 0.01082, "close": 0.01082, "volume": 27726.3, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 0.01083, "high": 0.01083, "low": 0.01078, "close": 0.01078, "volume": 15313.7, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 0.01083, "high": 0.01083, "low": 0.01081, "close": 0.01081, "volume": 18484.2, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 0.0108, "high": 0.0108, "low": 0.01079, "close": 0.01079, "volume": 19708.4, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 0.01079, "high": 0.01079, "low": 0.01079, "close": 0.01079, "volume": 0.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 0.01084, "high": 0.01084, "low": 0.01084, "close": 0.01084, "volume": 1856.8, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 0.01079, "high": 0.01079, "low": 0.01079, "close": 0.01079, "volume": 370.7, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 0.01072, "high": 0.01072, "low": 0.01072, "close": 0.01072, "volume": 1205.0, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 0.01078, "high": 0.01078, "low": 0.01078, "close": 0.01078, "volume": 18552.8, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 0.01088, "high": 0.01088, "low": 0.01059, "close": 0.01066, "volume": 29106.7, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 0.01055, "high": 0.01055, "low": 0.01044, "close": 0.01046, "volume": 83137.1, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 0.0105, "high": 0.0105, "low": 0.01036, "close": 0.01036, "volume": 83487.7, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 0.01041, "high": 0.01042, "low": 0.01035, "close": 0.01035, "volume": 377992.2, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 0.01042, "high": 0.01051, "low": 0.01042, "close": 0.01048, "volume": 38364.8, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 0.01037, "high": 0.01045, "low": 0.01033, "close": 0.01044, "volume": 65659.9, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 0.01045, "high": 0.0105, "low": 0.01039, "close": 0.01039, "volume": 154270.2, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 0.01042, "high": 0.01044, "low": 0.01042, "close": 0.01042, "volume": 42176.4, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 0.01044, "high": 0.01045, "low": 0.01041, "close": 0.01044, "volume": 300459.7, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 0.01047, "high": 0.01047, "low": 0.01038, "close": 0.0104, "volume": 956332.6, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 0.0104, "high": 0.01043, "low": 0.01036, "close": 0.01041, "volume": 347182.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 0.01039, "high": 0.01042, "low": 0.01037, "close": 0.01042, "volume": 223170.9, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 0.01039, "high": 0.01039, "low": 0.01039, "close": 0.01039, "volume": 126238.7, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 0.01034, "high": 0.01034, "low": 0.01032, "close": 0.01032, "volume": 12021.8, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 0.01041, "high": 0.01043, "low": 0.01041, "close": 0.01043, "volume": 9395.4, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 0.01043, "high": 0.01047, "low": 0.01039, "close": 0.01039, "volume": 971377.0, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 0.01044, "high": 0.01049, "low": 0.01044, "close": 0.01049, "volume": 127640.6, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 0.01045, "high": 0.01045, "low": 0.01045, "close": 0.01045, "volume": 9540.5, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 0.01052, "high": 0.01052, "low": 0.01052, "close": 0.01052, "volume": 1980.0, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 0.01055, "high": 0.01055, "low": 0.01055, "close": 0.01055, "volume": 526.8, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 0.01055, "high": 0.01055, "low": 0.01055, "close": 0.01055, "volume": 0.0, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 0.01055, "high": 0.01055, "low": 0.01055, "close": 0.01055, "volume": 0.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 0.01061, "high": 0.01061, "low": 0.01061, "close": 0.01061, "volume": 4999.8, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 0.01062, "high": 0.01071, "low": 0.01062, "close": 0.01071, "volume": 20304.1, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 0.01071, "high": 0.01084, "low": 0.0107, "close": 0.01084, "volume": 45620.1, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 0.01085, "high": 0.01085, "low": 0.01075, "close": 0.01083, "volume": 12989.3, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 0.01086, "high": 0.01094, "low": 0.01086, "close": 0.01094, "volume": 36768.4, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 0.01094, "high": 0.01094, "low": 0.01094, "close": 0.01094, "volume": 0.0, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 0.01094, "high": 0.01098, "low": 0.01092, "close": 0.01098, "volume": 43054.3, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 0.01105, "high": 0.01105, "low": 0.01105, "close": 0.01105, "volume": 5993.2, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 0.01104, "high": 0.01104, "low": 0.01099, "close": 0.01099, "volume": 7184.2, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 0.01103, "high": 0.01105, "low": 0.01103, "close": 0.01105, "volume": 1999.8, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 0.01108, "high": 0.01113, "low": 0.01108, "close": 0.01111, "volume": 21088.7, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 0.0111, "high": 0.0111, "low": 0.01099, "close": 0.01106, "volume": 14533.0, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 0.01108, "high": 0.01108, "low": 0.01102, "close": 0.01102, "volume": 17240.1, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 0.01099, "high": 0.01102, "low": 0.01099, "close": 0.011, "volume": 8593.0, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 0.01113, "high": 0.01117, "low": 0.01111, "close": 0.01115, "volume": 58505.5, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 0.0112, "high": 0.0112, "low": 0.01114, "close": 0.01114, "volume": 12081.6, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 0.01107, "high": 0.01107, "low": 0.01107, "close": 0.01107, "volume": 92750.6, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 0.0111, "high": 0.0111, "low": 0.0111, "close": 0.0111, "volume": 50495.3, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 0.01107, "high": 0.01107, "low": 0.01107, "close": 0.01107, "volume": 1350.9, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 0.011, "high": 0.01122, "low": 0.011, "close": 0.01122, "volume": 5483.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 0.01103, "high": 0.01115, "low": 0.01103, "close": 0.01115, "volume": 23132.2, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 0.01117, "high": 0.01117, "low": 0.01112, "close": 0.01117, "volume": 89745.9, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 0.01106, "high": 0.01106, "low": 0.01106, "close": 0.01106, "volume": 10589.9, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 0.01121, "high": 0.01123, "low": 0.0112, "close": 0.0112, "volume": 119352.5, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 0.01119, "high": 0.01119, "low": 0.01119, "close": 0.01119, "volume": 8936.5, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 0.01112, "high": 0.01124, "low": 0.011, "close": 0.01124, "volume": 38549.7, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 0.01122, "high": 0.01125, "low": 0.01121, "close": 0.01121, "volume": 10657.4, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 0.01127, "high": 0.01145, "low": 0.01127, "close": 0.01145, "volume": 23269.9, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 0.01148, "high": 0.01155, "low": 0.01146, "close": 0.01146, "volume": 32099.0, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 0.01149, "high": 0.01149, "low": 0.01149, "close": 0.01149, "volume": 115715.4, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 0.01145, "high": 0.01157, "low": 0.01143, "close": 0.01157, "volume": 46726.2, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 0.01157, "high": 0.01157, "low": 0.01151, "close": 0.01151, "volume": 106949.7, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 0.01158, "high": 0.0116, "low": 0.01155, "close": 0.01155, "volume": 37191.4, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 0.01164, "high": 0.01176, "low": 0.01164, "close": 0.01176, "volume": 120224.7, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 0.0117, "high": 0.0117, "low": 0.0117, "close": 0.0117, "volume": 1723.1, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 0.01176, "high": 0.01188, "low": 0.01176, "close": 0.01187, "volume": 60171.0, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 0.01188, "high": 0.01188, "low": 0.01175, "close": 0.01181, "volume": 70961.7, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 0.01176, "high": 0.01189, "low": 0.01175, "close": 0.01189, "volume": 147972.1, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 0.01181, "high": 0.01191, "low": 0.01181, "close": 0.01189, "volume": 2502.5, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 0.01189, "high": 0.01189, "low": 0.01189, "close": 0.01189, "volume": 0.0, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 0.01189, "high": 0.01189, "low": 0.01183, "close": 0.01183, "volume": 41330.2, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 0.01193, "high": 0.01193, "low": 0.01188, "close": 0.01189, "volume": 32015.0, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 0.01169, "high": 0.01169, "low": 0.01159, "close": 0.01159, "volume": 347.0, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 0.01159, "high": 0.01159, "low": 0.01159, "close": 0.01159, "volume": 0.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 0.01158, "high": 0.0116, "low": 0.01157, "close": 0.0116, "volume": 25618.2, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 0.0116, "high": 0.0116, "low": 0.0116, "close": 0.0116, "volume": 0.0, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 0.0118, "high": 0.0118, "low": 0.01158, "close": 0.01158, "volume": 87039.9, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 0.01158, "high": 0.01158, "low": 0.01158, "close": 0.01158, "volume": 0.0, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 0.01158, "high": 0.01158, "low": 0.01158, "close": 0.01158, "volume": 0.0, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 0.0117, "high": 0.0117, "low": 0.01161, "close": 0.01161, "volume": 3010.7, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 0.01159, "high": 0.01159, "low": 0.01159, "close": 0.01159, "volume": 1209.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 0.01161, "high": 0.01161, "low": 0.01161, "close": 0.01161, "volume": 1378.7, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 0.01161, "high": 0.01161, "low": 0.01161, "close": 0.01161, "volume": 0.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 0.01175, "high": 0.01175, "low": 0.01168, "close": 0.01169, "volume": 19702.1, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 0.01171, "high": 0.01171, "low": 0.01171, "close": 0.01171, "volume": 5000.0, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 0.01161, "high": 0.01169, "low": 0.01161, "close": 0.01164, "volume": 55364.7, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 0.0116, "high": 0.01174, "low": 0.0116, "close": 0.01174, "volume": 362289.6, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 0.0116, "high": 0.01169, "low": 0.0116, "close": 0.01169, "volume": 39140.9, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 0.01168, "high": 0.01177, "low": 0.01168, "close": 0.01177, "volume": 31844.8, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 0.01178, "high": 0.01185, "low": 0.01178, "close": 0.01185, "volume": 81165.8, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 0.01185, "high": 0.01194, "low": 0.01185, "close": 0.01194, "volume": 8313.8, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 0.01195, "high": 0.01195, "low": 0.01195, "close": 0.01195, "volume": 2006.2, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 0.01184, "high": 0.01197, "low": 0.01184, "close": 0.01197, "volume": 17686.6, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 0.01197, "high": 0.01197, "low": 0.01197, "close": 0.01197, "volume": 0.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 0.01191, "high": 0.01191, "low": 0.01185, "close": 0.01185, "volume": 17903.7, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 0.01185, "high": 0.01185, "low": 0.01185, "close": 0.01185, "volume": 0.0, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 0.01193, "high": 0.01193, "low": 0.01189, "close": 0.01189, "volume": 40662.3, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 0.01185, "high": 0.01185, "low": 0.01185, "close": 0.01185, "volume": 118.6, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 0.01189, "high": 0.01189, "low": 0.01188, "close": 0.01188, "volume": 215344.1, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 0.01188, "high": 0.01188, "low": 0.01188, "close": 0.01188, "volume": 0.0, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 0.01189, "high": 0.01189, "low": 0.01189, "close": 0.01189, "volume": 1011.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 0.01201, "high": 0.01201, "low": 0.01201, "close": 0.01201, "volume": 526.8, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 0.01201, "high": 0.01201, "low": 0.01201, "close": 0.01201, "volume": 0.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 0.01201, "high": 0.01201, "low": 0.01201, "close": 0.01201, "volume": 0.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 0.01201, "high": 0.01213, "low": 0.01201, "close": 0.01213, "volume": 52557.3, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 0.01209, "high": 0.01221, "low": 0.01209, "close": 0.01221, "volume": 204503.8, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 0.01222, "high": 0.01224, "low": 0.01219, "close": 0.0122, "volume": 8444.0, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 0.01224, "high": 0.01224, "low": 0.01209, "close": 0.01212, "volume": 69463.5, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 0.01212, "high": 0.01212, "low": 0.01196, "close": 0.01201, "volume": 51750.7, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 0.01201, "high": 0.01201, "low": 0.01201, "close": 0.01201, "volume": 0.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 0.01202, "high": 0.01207, "low": 0.012, "close": 0.01207, "volume": 17808.8, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 0.01207, "high": 0.01207, "low": 0.01207, "close": 0.01207, "volume": 0.0, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 0.01218, "high": 0.01218, "low": 0.01218, "close": 0.01218, "volume": 2139.0, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 0.01213, "high": 0.01225, "low": 0.01209, "close": 0.0122, "volume": 218700.2, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 0.01227, "high": 0.01239, "low": 0.01226, "close": 0.0123, "volume": 90347.3, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 0.01232, "high": 0.01233, "low": 0.01216, "close": 0.01216, "volume": 11981.4, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 0.01228, "high": 0.0124, "low": 0.01218, "close": 0.0124, "volume": 91185.4, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 0.01221, "high": 0.01221, "low": 0.01201, "close": 0.01201, "volume": 17434.1, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 0.01205, "high": 0.01205, "low": 0.01199, "close": 0.01199, "volume": 10491.5, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 0.01196, "high": 0.01196, "low": 0.01196, "close": 0.01196, "volume": 170.2, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 0.01219, "high": 0.01219, "low": 0.01185, "close": 0.01192, "volume": 29240.0, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 0.0118, "high": 0.0118, "low": 0.0118, "close": 0.0118, "volume": 4637.8, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 0.01177, "high": 0.01177, "low": 0.01172, "close": 0.01172, "volume": 504.6, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 0.01198, "high": 0.01203, "low": 0.01198, "close": 0.01203, "volume": 4901.2, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 0.01203, "high": 0.01203, "low": 0.01203, "close": 0.01203, "volume": 0.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 0.01177, "high": 0.01177, "low": 0.01177, "close": 0.01177, "volume": 648.4, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 0.0118, "high": 0.0118, "low": 0.0118, "close": 0.0118, "volume": 3184.1, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 0.01204, "high": 0.01219, "low": 0.01204, "close": 0.01219, "volume": 482.5, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 0.01215, "high": 0.01238, "low": 0.01198, "close": 0.01233, "volume": 46109.3, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 0.01198, "high": 0.0121, "low": 0.01198, "close": 0.01198, "volume": 16037.1, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 0.01228, "high": 0.01228, "low": 0.01225, "close": 0.01225, "volume": 775.7, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 0.01242, "high": 0.0125, "low": 0.01242, "close": 0.0125, "volume": 8526.8, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 0.01253, "high": 0.01253, "low": 0.01232, "close": 0.01232, "volume": 4942.6, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 0.01253, "high": 0.01269, "low": 0.01236, "close": 0.01242, "volume": 896387.5, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 0.01242, "high": 0.01242, "low": 0.01242, "close": 0.01242, "volume": 0.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 0.0127, "high": 0.01274, "low": 0.01264, "close": 0.01274, "volume": 118716.6, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 0.01273, "high": 0.01274, "low": 0.01257, "close": 0.01271, "volume": 62577.7, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 0.01271, "high": 0.01271, "low": 0.01271, "close": 0.01271, "volume": 0.0, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 0.01275, "high": 0.01275, "low": 0.01275, "close": 0.01275, "volume": 526.8, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 0.01269, "high": 0.01278, "low": 0.01265, "close": 0.01265, "volume": 206803.9, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 0.0127, "high": 0.01277, "low": 0.01263, "close": 0.01277, "volume": 73087.7, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 0.01279, "high": 0.01286, "low": 0.01279, "close": 0.01286, "volume": 73148.1, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 0.01285, "high": 0.01286, "low": 0.01266, "close": 0.01266, "volume": 30084.7, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 0.01279, "high": 0.0128, "low": 0.01277, "close": 0.01277, "volume": 3431.5, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 0.01285, "high": 0.01285, "low": 0.01253, "close": 0.01253, "volume": 269.5, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 0.01253, "high": 0.01253, "low": 0.01253, "close": 0.01253, "volume": 0.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 0.01257, "high": 0.01257, "low": 0.01257, "close": 0.01257, "volume": 68300.5, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 0.01257, "high": 0.01257, "low": 0.01257, "close": 0.01257, "volume": 0.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 0.01275, "high": 0.01284, "low": 0.01271, "close": 0.01284, "volume": 27446.8, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 0.01286, "high": 0.01295, "low": 0.01286, "close": 0.01295, "volume": 77678.0, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 0.01299, "high": 0.01301, "low": 0.01299, "close": 0.01301, "volume": 836.3, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 0.01302, "high": 0.01314, "low": 0.01302, "close": 0.01314, "volume": 1530.1, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 0.01311, "high": 0.0132, "low": 0.01307, "close": 0.01307, "volume": 22419.4, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 0.01273, "high": 0.01299, "low": 0.01253, "close": 0.01253, "volume": 1110.2, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 0.01259, "high": 0.01259, "low": 0.01234, "close": 0.01234, "volume": 11241.2, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 0.01233, "high": 0.01258, "low": 0.01221, "close": 0.01224, "volume": 1275679.9, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 0.01248, "high": 0.01248, "low": 0.01248, "close": 0.01248, "volume": 799.3, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 0.01241, "high": 0.01262, "low": 0.01241, "close": 0.01262, "volume": 641.0, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 0.0127, "high": 0.01281, "low": 0.01263, "close": 0.01281, "volume": 10076.5, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 0.01266, "high": 0.01287, "low": 0.01265, "close": 0.01287, "volume": 17735.7, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 0.01287, "high": 0.01287, "low": 0.01287, "close": 0.01287, "volume": 0.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 0.01287, "high": 0.01287, "low": 0.01287, "close": 0.01287, "volume": 0.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 0.01259, "high": 0.01272, "low": 0.01239, "close": 0.01239, "volume": 13698.2, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 0.01257, "high": 0.01257, "low": 0.01257, "close": 0.01257, "volume": 396.1, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 0.01239, "high": 0.01239, "low": 0.01239, "close": 0.01239, "volume": 2680.9, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 0.01244, "high": 0.01274, "low": 0.01237, "close": 0.01258, "volume": 58957.6, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 0.01245, "high": 0.01245, "low": 0.01245, "close": 0.01245, "volume": 1004.0, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 0.01265, "high": 0.01265, "low": 0.01257, "close": 0.01257, "volume": 16198.9, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 0.01257, "high": 0.01257, "low": 0.01257, "close": 0.01257, "volume": 0.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 0.01281, "high": 0.01281, "low": 0.01281, "close": 0.01281, "volume": 166.5, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 0.01263, "high": 0.01263, "low": 0.01263, "close": 0.01263, "volume": 10754.7, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 0.01253, "high": 0.01253, "low": 0.01253, "close": 0.01253, "volume": 170.2, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 0.01244, "high": 0.01244, "low": 0.01244, "close": 0.01244, "volume": 5344.4, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 0.01271, "high": 0.01271, "low": 0.01271, "close": 0.01271, "volume": 12225.2, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 0.01271, "high": 0.01271, "low": 0.01271, "close": 0.01271, "volume": 0.0, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 0.01234, "high": 0.01234, "low": 0.01221, "close": 0.01221, "volume": 631.7, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 0.0125, "high": 0.0125, "low": 0.01211, "close": 0.01233, "volume": 9361.0, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 0.01233, "high": 0.01233, "low": 0.01233, "close": 0.01233, "volume": 0.0, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 0.01222, "high": 0.01222, "low": 0.01198, "close": 0.01203, "volume": 21974.7, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 0.01209, "high": 0.01223, "low": 0.01206, "close": 0.01206, "volume": 21449.9, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 0.01219, "high": 0.01225, "low": 0.01206, "close": 0.01218, "volume": 9246.1, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 0.01209, "high": 0.01211, "low": 0.01209, "close": 0.01211, "volume": 9549.2, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 0.01211, "high": 0.01211, "low": 0.01211, "close": 0.01211, "volume": 0.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 0.01202, "high": 0.01202, "low": 0.01202, "close": 0.01202, "volume": 206.4, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 0.01202, "high": 0.01202, "low": 0.01202, "close": 0.01202, "volume": 0.0, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 0.01222, "high": 0.01222, "low": 0.01222, "close": 0.01222, "volume": 4016.3, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 0.01222, "high": 0.01222, "low": 0.01222, "close": 0.01222, "volume": 0.0, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 0.01231, "high": 0.01231, "low": 0.01223, "close": 0.01223, "volume": 1255.1, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 0.01229, "high": 0.01229, "low": 0.01229, "close": 0.01229, "volume": 2489.7, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 0.01228, "high": 0.01228, "low": 0.01228, "close": 0.01228, "volume": 99.9, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 0.01208, "high": 0.01232, "low": 0.012, "close": 0.01232, "volume": 21858.2, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 0.01196, "high": 0.01201, "low": 0.01186, "close": 0.01189, "volume": 51397.4, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 0.01209, "high": 0.01209, "low": 0.01161, "close": 0.01161, "volume": 132122.0, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 0.01201, "high": 0.01204, "low": 0.012, "close": 0.01204, "volume": 59225.8, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 0.01177, "high": 0.01177, "low": 0.01177, "close": 0.01177, "volume": 170.3, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 0.0116, "high": 0.01163, "low": 0.0116, "close": 0.0116, "volume": 33892.9, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 0.01179, "high": 0.01179, "low": 0.01179, "close": 0.01179, "volume": 268.9, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 0.01179, "high": 0.01179, "low": 0.01179, "close": 0.01179, "volume": 0.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 0.01159, "high": 0.01159, "low": 0.01159, "close": 0.01159, "volume": 1033.0, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 0.01143, "high": 0.01163, "low": 0.01143, "close": 0.01163, "volume": 2418.3, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 0.0115, "high": 0.01185, "low": 0.01143, "close": 0.0116, "volume": 83307.6, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 0.0116, "high": 0.0118, "low": 0.0116, "close": 0.0118, "volume": 1272470.8, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 0.01177, "high": 0.01181, "low": 0.01174, "close": 0.01181, "volume": 15202.7, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 0.01184, "high": 0.01184, "low": 0.0116, "close": 0.0116, "volume": 65331.7, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 0.01175, "high": 0.01185, "low": 0.0116, "close": 0.0116, "volume": 5682.1, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 0.01159, "high": 0.01159, "low": 0.01159, "close": 0.01159, "volume": 1060.0, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 0.01175, "high": 0.01175, "low": 0.01175, "close": 0.01175, "volume": 2118.8, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 0.01185, "high": 0.01185, "low": 0.01185, "close": 0.01185, "volume": 166.5, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 0.01185, "high": 0.01185, "low": 0.01185, "close": 0.01185, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 0.01173, "high": 0.01177, "low": 0.01173, "close": 0.01175, "volume": 124743.7, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 0.01183, "high": 0.01183, "low": 0.01171, "close": 0.01171, "volume": 40485.1, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 0.01184, "high": 0.01184, "low": 0.01184, "close": 0.01184, "volume": 2099.7, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 0.01165, "high": 0.01177, "low": 0.01165, "close": 0.01177, "volume": 32245.3, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 0.01177, "high": 0.01183, "low": 0.01177, "close": 0.01183, "volume": 13993.6, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 0.01183, "high": 0.01183, "low": 0.01183, "close": 0.01183, "volume": 0.0, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 0.01188, "high": 0.01188, "low": 0.01188, "close": 0.01188, "volume": 2100.4, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 0.01188, "high": 0.01188, "low": 0.01188, "close": 0.01188, "volume": 168.4, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 0.01171, "high": 0.01172, "low": 0.01159, "close": 0.01159, "volume": 20884.4, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 0.01173, "high": 0.01173, "low": 0.0116, "close": 0.0116, "volume": 12611.0, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 0.01176, "high": 0.01176, "low": 0.01176, "close": 0.01176, "volume": 426.5, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 0.01172, "high": 0.01172, "low": 0.01172, "close": 0.01172, "volume": 4259.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 0.01172, "high": 0.01172, "low": 0.01172, "close": 0.01172, "volume": 0.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 0.01172, "high": 0.01172, "low": 0.01172, "close": 0.01172, "volume": 0.0, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 0.01167, "high": 0.01167, "low": 0.0116, "close": 0.0116, "volume": 104601.2, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 0.01146, "high": 0.01196, "low": 0.01146, "close": 0.01195, "volume": 28604.1, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 0.01195, "high": 0.01209, "low": 0.01177, "close": 0.01177, "volume": 30977.2, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 0.01177, "high": 0.01177, "low": 0.01177, "close": 0.01177, "volume": 0.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 0.0119, "high": 0.0119, "low": 0.01171, "close": 0.01171, "volume": 4349.9, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 0.01175, "high": 0.01175, "low": 0.01163, "close": 0.01164, "volume": 97856.0, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 0.01182, "high": 0.01182, "low": 0.01182, "close": 0.01182, "volume": 420.3, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 0.01164, "high": 0.01179, "low": 0.01163, "close": 0.01168, "volume": 17226.9, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 0.0117, "high": 0.01174, "low": 0.0117, "close": 0.01174, "volume": 28677.5, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 0.01173, "high": 0.01173, "low": 0.01173, "close": 0.01173, "volume": 879.6, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 0.01196, "high": 0.01196, "low": 0.01167, "close": 0.01167, "volume": 29585.0, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 0.01186, "high": 0.01186, "low": 0.01186, "close": 0.01186, "volume": 16852.2, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 0.01178, "high": 0.01178, "low": 0.01166, "close": 0.01166, "volume": 17494.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 0.01202, "high": 0.01202, "low": 0.012, "close": 0.012, "volume": 1074.9, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 0.012, "high": 0.012, "low": 0.012, "close": 0.012, "volume": 0.0, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 0.012, "high": 0.012, "low": 0.012, "close": 0.012, "volume": 0.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 0.012, "high": 0.012, "low": 0.012, "close": 0.012, "volume": 0.0, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 0.01185, "high": 0.01185, "low": 0.01178, "close": 0.01178, "volume": 39595.6, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 0.01176, "high": 0.01176, "low": 0.01176, "close": 0.01176, "volume": 424.4, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 0.01184, "high": 0.01184, "low": 0.01172, "close": 0.01184, "volume": 2393.1, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 0.01187, "high": 0.01187, "low": 0.01186, "close": 0.01186, "volume": 3954.2, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 0.01188, "high": 0.01198, "low": 0.01188, "close": 0.01189, "volume": 15950.1, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 0.01189, "high": 0.01189, "low": 0.01189, "close": 0.01189, "volume": 0.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 0.01197, "high": 0.01197, "low": 0.01197, "close": 0.01197, "volume": 11467.4, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 0.01197, "high": 0.01197, "low": 0.01197, "close": 0.01197, "volume": 0.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 0.01197, "high": 0.01197, "low": 0.01197, "close": 0.01197, "volume": 0.0, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 0.0119, "high": 0.0119, "low": 0.0119, "close": 0.0119, "volume": 16720.2, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 0.01178, "high": 0.01181, "low": 0.01163, "close": 0.01168, "volume": 99248.7, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 0.01186, "high": 0.01194, "low": 0.01186, "close": 0.01194, "volume": 8437.1, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 0.01184, "high": 0.01184, "low": 0.01184, "close": 0.01184, "volume": 842.1, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 0.01184, "high": 0.01184, "low": 0.01184, "close": 0.01184, "volume": 0.0, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 0.01184, "high": 0.01184, "low": 0.01184, "close": 0.01184, "volume": 0.0, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 0.01171, "high": 0.01171, "low": 0.01171, "close": 0.01171, "volume": 255.2, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 0.01171, "high": 0.01171, "low": 0.01171, "close": 0.01171, "volume": 0.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 0.01171, "high": 0.01171, "low": 0.01171, "close": 0.01171, "volume": 0.0, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 0.01171, "high": 0.01171, "low": 0.01171, "close": 0.01171, "volume": 0.0, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 0.0118, "high": 0.0118, "low": 0.0118, "close": 0.0118, "volume": 6335.4, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 0.01162, "high": 0.01169, "low": 0.01162, "close": 0.01169, "volume": 20758.4, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 0.01168, "high": 0.01168, "low": 0.01167, "close": 0.01168, "volume": 16035.4, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 0.01168, "high": 0.01168, "low": 0.01168, "close": 0.01168, "volume": 0.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 0.01174, "high": 0.01174, "low": 0.01174, "close": 0.01174, "volume": 8517.8, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 0.01175, "high": 0.01182, "low": 0.01175, "close": 0.01182, "volume": 44505.2, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 0.01173, "high": 0.01174, "low": 0.01173, "close": 0.01174, "volume": 12232.5, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 0.01174, "high": 0.01178, "low": 0.01174, "close": 0.01177, "volume": 73627.2, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 0.01178, "high": 0.01178, "low": 0.01175, "close": 0.01175, "volume": 27056.7, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 0.01176, "high": 0.01176, "low": 0.01172, "close": 0.01173, "volume": 46661.9, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 0.01178, "high": 0.01178, "low": 0.01178, "close": 0.01178, "volume": 8488.9, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 0.01178, "high": 0.01178, "low": 0.01178, "close": 0.01178, "volume": 848.8, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 0.01176, "high": 0.0118, "low": 0.01176, "close": 0.01177, "volume": 43757.9, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 0.01174, "high": 0.01174, "low": 0.01159, "close": 0.01159, "volume": 21877.8, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 0.01161, "high": 0.01173, "low": 0.01161, "close": 0.01173, "volume": 17138.3, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 0.01166, "high": 0.01166, "low": 0.01166, "close": 0.01166, "volume": 3511.6, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 0.01166, "high": 0.01181, "low": 0.01165, "close": 0.01165, "volume": 52336.7, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 0.01167, "high": 0.01167, "low": 0.01167, "close": 0.01167, "volume": 2269.2, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 0.0115, "high": 0.0115, "low": 0.0115, "close": 0.0115, "volume": 17396.2, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 0.01149, "high": 0.01149, "low": 0.01149, "close": 0.01149, "volume": 8703.2, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 0.01148, "high": 0.01148, "low": 0.01145, "close": 0.01145, "volume": 36402.1, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 0.01141, "high": 0.0115, "low": 0.01132, "close": 0.01148, "volume": 53279.8, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 0.01154, "high": 0.01154, "low": 0.01154, "close": 0.01154, "volume": 526.8, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 0.01166, "high": 0.01167, "low": 0.01166, "close": 0.01167, "volume": 693.3, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 0.01178, "high": 0.01185, "low": 0.01178, "close": 0.01185, "volume": 1009.3, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 0.01185, "high": 0.01185, "low": 0.01178, "close": 0.01178, "volume": 4507.4, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 0.0116, "high": 0.01175, "low": 0.0116, "close": 0.01175, "volume": 38481.5, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 0.01176, "high": 0.01181, "low": 0.01171, "close": 0.01171, "volume": 57525.4, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 0.01168, "high": 0.01168, "low": 0.01159, "close": 0.01159, "volume": 44942.1, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 0.01179, "high": 0.01179, "low": 0.01149, "close": 0.01149, "volume": 5490.2, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 0.01147, "high": 0.01147, "low": 0.01136, "close": 0.01142, "volume": 5921.6, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 0.01133, "high": 0.0114, "low": 0.01133, "close": 0.01139, "volume": 17853.0, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 0.01139, "high": 0.01139, "low": 0.01139, "close": 0.01139, "volume": 0.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 0.01139, "high": 0.01139, "low": 0.01139, "close": 0.01139, "volume": 0.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 0.01139, "high": 0.01139, "low": 0.01139, "close": 0.01139, "volume": 0.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 0.01139, "high": 0.01139, "low": 0.01139, "close": 0.01139, "volume": 0.0, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 0.01135, "high": 0.01148, "low": 0.01135, "close": 0.01148, "volume": 48052.4, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 0.01154, "high": 0.01155, "low": 0.01154, "close": 0.01155, "volume": 17308.6, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 0.01161, "high": 0.01161, "low": 0.01159, "close": 0.01159, "volume": 6965.9, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 0.01159, "high": 0.01159, "low": 0.01159, "close": 0.01159, "volume": 0.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 0.01149, "high": 0.01149, "low": 0.01149, "close": 0.01149, "volume": 8688.4, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 0.01126, "high": 0.01126, "low": 0.01126, "close": 0.01126, "volume": 9359.5, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 0.01138, "high": 0.01159, "low": 0.01138, "close": 0.01159, "volume": 17487.1, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 0.01126, "high": 0.01126, "low": 0.01123, "close": 0.01123, "volume": 1048.3, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 0.01124, "high": 0.01126, "low": 0.01124, "close": 0.01126, "volume": 24885.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 0.01134, "high": 0.01135, "low": 0.01125, "close": 0.01128, "volume": 57857.1, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 0.01128, "high": 0.01128, "low": 0.01128, "close": 0.01128, "volume": 0.0, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 0.01127, "high": 0.01127, "low": 0.01127, "close": 0.01127, "volume": 6093.6, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 0.01126, "high": 0.01141, "low": 0.01126, "close": 0.01138, "volume": 39247.5, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 0.01129, "high": 0.01138, "low": 0.01129, "close": 0.01138, "volume": 32491.5, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 0.01138, "high": 0.01138, "low": 0.01138, "close": 0.01138, "volume": 0.0, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 0.01138, "high": 0.01148, "low": 0.01138, "close": 0.01148, "volume": 45740.5, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 0.01161, "high": 0.01161, "low": 0.01143, "close": 0.01143, "volume": 62533.5, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 0.01143, "high": 0.01143, "low": 0.01143, "close": 0.01143, "volume": 0.0, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 0.01126, "high": 0.01126, "low": 0.01126, "close": 0.01126, "volume": 15660.5, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 0.01155, "high": 0.01163, "low": 0.01155, "close": 0.01163, "volume": 5541.4, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 0.01163, "high": 0.01163, "low": 0.01163, "close": 0.01163, "volume": 0.0, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 0.0115, "high": 0.01154, "low": 0.0115, "close": 0.01154, "volume": 26267.1, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 0.01154, "high": 0.01154, "low": 0.01154, "close": 0.01154, "volume": 0.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 0.01167, "high": 0.01179, "low": 0.01143, "close": 0.01174, "volume": 48059.0, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 0.01181, "high": 0.01189, "low": 0.01181, "close": 0.01189, "volume": 1533.8, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 0.01197, "high": 0.01198, "low": 0.01181, "close": 0.01198, "volume": 3614.7, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 0.01199, "high": 0.01216, "low": 0.01184, "close": 0.01201, "volume": 24702.0, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 0.01198, "high": 0.01198, "low": 0.01198, "close": 0.01198, "volume": 39357.0, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 0.01186, "high": 0.01186, "low": 0.01186, "close": 0.01186, "volume": 5103.0, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 0.01209, "high": 0.01209, "low": 0.01209, "close": 0.01209, "volume": 167.6, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 0.01202, "high": 0.01202, "low": 0.01202, "close": 0.01202, "volume": 2259.0, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 0.01177, "high": 0.01194, "low": 0.01162, "close": 0.01194, "volume": 97036.3, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 0.01204, "high": 0.01237, "low": 0.01204, "close": 0.01237, "volume": 149465.8, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 0.01238, "high": 0.01238, "low": 0.01238, "close": 0.01238, "volume": 526.8, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 0.01221, "high": 0.01229, "low": 0.01221, "close": 0.01224, "volume": 17754.5, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 0.01236, "high": 0.01237, "low": 0.01236, "close": 0.01237, "volume": 12828.3, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 0.01215, "high": 0.01232, "low": 0.01215, "close": 0.01232, "volume": 5751.9, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 0.01227, "high": 0.01227, "low": 0.01198, "close": 0.01212, "volume": 26349.6, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 0.01201, "high": 0.01201, "low": 0.01201, "close": 0.01201, "volume": 63688.3, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 0.01226, "high": 0.0124, "low": 0.0122, "close": 0.01235, "volume": 10566.1, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 0.01198, "high": 0.01234, "low": 0.01198, "close": 0.01234, "volume": 104258.1, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 0.01238, "high": 0.01238, "low": 0.01237, "close": 0.01238, "volume": 30893.6, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 0.0123, "high": 0.01231, "low": 0.01227, "close": 0.01227, "volume": 142472.4, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 0.01227, "high": 0.01227, "low": 0.01227, "close": 0.01227, "volume": 0.0, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 0.01227, "high": 0.01227, "low": 0.01227, "close": 0.01227, "volume": 0.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 0.01232, "high": 0.0124, "low": 0.01232, "close": 0.01238, "volume": 12443.6, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 0.01238, "high": 0.01238, "low": 0.01238, "close": 0.01238, "volume": 0.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 0.01224, "high": 0.01224, "low": 0.01198, "close": 0.01198, "volume": 5959.9, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 0.012, "high": 0.01238, "low": 0.01147, "close": 0.01238, "volume": 267025.1, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 0.01242, "high": 0.01255, "low": 0.01241, "close": 0.01241, "volume": 27315.7, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 0.01253, "high": 0.01253, "low": 0.01227, "close": 0.01229, "volume": 17267.1, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 0.0125, "high": 0.01255, "low": 0.01233, "close": 0.01233, "volume": 468046.0, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 0.01221, "high": 0.01221, "low": 0.01214, "close": 0.01214, "volume": 25716.9, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 0.01232, "high": 0.01237, "low": 0.01232, "close": 0.01237, "volume": 13642.3, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 0.01237, "high": 0.01237, "low": 0.01237, "close": 0.01237, "volume": 0.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 0.01236, "high": 0.01236, "low": 0.01207, "close": 0.0122, "volume": 15312.4, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 0.01215, "high": 0.01215, "low": 0.01215, "close": 0.01215, "volume": 9991.8, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 0.01207, "high": 0.01208, "low": 0.01207, "close": 0.01208, "volume": 84853.2, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 0.01207, "high": 0.01218, "low": 0.01207, "close": 0.01218, "volume": 49761.7, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 0.01241, "high": 0.01241, "low": 0.01207, "close": 0.01207, "volume": 2254.9, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 0.0123, "high": 0.01231, "low": 0.01194, "close": 0.01194, "volume": 4399.3, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 0.01192, "high": 0.01192, "low": 0.01192, "close": 0.01192, "volume": 3900.2, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 0.01213, "high": 0.01217, "low": 0.01178, "close": 0.01217, "volume": 7747.0, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 0.01209, "high": 0.01209, "low": 0.01207, "close": 0.01207, "volume": 2305.8, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 0.01177, "high": 0.01202, "low": 0.01176, "close": 0.01202, "volume": 36112.6, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 0.01202, "high": 0.01202, "low": 0.01202, "close": 0.01202, "volume": 0.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 0.012, "high": 0.012, "low": 0.01192, "close": 0.012, "volume": 256939.8, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 0.01204, "high": 0.01204, "low": 0.01204, "close": 0.01204, "volume": 166.5, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 0.01204, "high": 0.01207, "low": 0.01203, "close": 0.01207, "volume": 25291.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 0.01207, "high": 0.01207, "low": 0.01207, "close": 0.01207, "volume": 0.0, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 0.01207, "high": 0.01207, "low": 0.01207, "close": 0.01207, "volume": 0.0, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 0.01207, "high": 0.01207, "low": 0.01207, "close": 0.01207, "volume": 0.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 0.01217, "high": 0.01222, "low": 0.01191, "close": 0.01191, "volume": 103588.4, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 0.01191, "high": 0.01221, "low": 0.01156, "close": 0.01168, "volume": 1044221.4, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 0.01173, "high": 0.01173, "low": 0.01159, "close": 0.01172, "volume": 45326.1, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 0.01183, "high": 0.01183, "low": 0.01173, "close": 0.01173, "volume": 2230.0, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 0.0116, "high": 0.01168, "low": 0.01143, "close": 0.01144, "volume": 30572.3, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 0.01143, "high": 0.01143, "low": 0.01143, "close": 0.01143, "volume": 978.5, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 0.01154, "high": 0.01154, "low": 0.01139, "close": 0.01139, "volume": 2789.3, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 0.01146, "high": 0.01146, "low": 0.01142, "close": 0.01142, "volume": 21877.5, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 0.01148, "high": 0.01148, "low": 0.01148, "close": 0.01148, "volume": 13112.7, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 0.01156, "high": 0.01156, "low": 0.01156, "close": 0.01156, "volume": 6485.6, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 0.01143, "high": 0.01156, "low": 0.01143, "close": 0.01156, "volume": 7779.1, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 0.01149, "high": 0.01149, "low": 0.01149, "close": 0.01149, "volume": 5994.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 0.01162, "high": 0.01162, "low": 0.01143, "close": 0.01158, "volume": 114727.0, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 0.01158, "high": 0.01158, "low": 0.01158, "close": 0.01158, "volume": 0.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 0.0116, "high": 0.01162, "low": 0.01144, "close": 0.01162, "volume": 2083.6, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 0.01159, "high": 0.01159, "low": 0.01138, "close": 0.01138, "volume": 11349.6, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 0.01143, "high": 0.01143, "low": 0.01143, "close": 0.01143, "volume": 11058.3, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 0.01138, "high": 0.01138, "low": 0.01138, "close": 0.01138, "volume": 199.8, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 0.01138, "high": 0.01138, "low": 0.01138, "close": 0.01138, "volume": 0.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 0.01155, "high": 0.01155, "low": 0.01143, "close": 0.01143, "volume": 21405.6, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 0.01143, "high": 0.01143, "low": 0.01143, "close": 0.01143, "volume": 0.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 0.01143, "high": 0.01143, "low": 0.01143, "close": 0.01143, "volume": 0.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 0.01143, "high": 0.01143, "low": 0.01143, "close": 0.01143, "volume": 0.0, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 0.01145, "high": 0.01158, "low": 0.01145, "close": 0.01158, "volume": 9046.5, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 0.01164, "high": 0.01164, "low": 0.01164, "close": 0.01164, "volume": 10854.4, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 0.0116, "high": 0.0116, "low": 0.0113, "close": 0.0113, "volume": 18346.9, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 0.01126, "high": 0.01126, "low": 0.01126, "close": 0.01126, "volume": 977.4, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 0.0114, "high": 0.01143, "low": 0.01125, "close": 0.0114, "volume": 97226.5, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 0.0114, "high": 0.0114, "low": 0.0114, "close": 0.0114, "volume": 0.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 0.0114, "high": 0.0114, "low": 0.0114, "close": 0.0114, "volume": 0.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 0.01154, "high": 0.01174, "low": 0.01132, "close": 0.01174, "volume": 88622.5, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 0.01177, "high": 0.01188, "low": 0.01165, "close": 0.01167, "volume": 59434.7, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 0.01177, "high": 0.01189, "low": 0.01177, "close": 0.01189, "volume": 7517.7, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 0.01187, "high": 0.01196, "low": 0.01187, "close": 0.01196, "volume": 9091.1, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 0.01196, "high": 0.01196, "low": 0.01196, "close": 0.01196, "volume": 0.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 0.01198, "high": 0.01199, "low": 0.01191, "close": 0.01191, "volume": 32331.7, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 0.01174, "high": 0.01174, "low": 0.01174, "close": 0.01174, "volume": 903.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 0.01174, "high": 0.01174, "low": 0.01174, "close": 0.01174, "volume": 1533.2, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 0.01174, "high": 0.01174, "low": 0.01174, "close": 0.01174, "volume": 0.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 0.01187, "high": 0.01187, "low": 0.01187, "close": 0.01187, "volume": 2098.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 0.0119, "high": 0.0119, "low": 0.0119, "close": 0.0119, "volume": 4193.3, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 0.012, "high": 0.012, "low": 0.012, "close": 0.012, "volume": 18059.2, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 0.01201, "high": 0.01213, "low": 0.01201, "close": 0.01213, "volume": 1220.1, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 0.01216, "high": 0.01216, "low": 0.01216, "close": 0.01216, "volume": 8215.6, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 0.01216, "high": 0.01216, "low": 0.01216, "close": 0.01216, "volume": 0.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 0.01207, "high": 0.01207, "low": 0.01197, "close": 0.01197, "volume": 4141.1, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 0.01197, "high": 0.01197, "low": 0.01197, "close": 0.01197, "volume": 0.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 0.01197, "high": 0.01197, "low": 0.01197, "close": 0.01197, "volume": 57177.0, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 0.0121, "high": 0.01219, "low": 0.01199, "close": 0.01218, "volume": 12923.8, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 0.01211, "high": 0.01211, "low": 0.01211, "close": 0.01211, "volume": 2468.3, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 0.01191, "high": 0.01197, "low": 0.01191, "close": 0.01197, "volume": 1764.1, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 0.01182, "high": 0.01198, "low": 0.01176, "close": 0.01194, "volume": 72951.5, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 0.01194, "high": 0.01194, "low": 0.01194, "close": 0.01194, "volume": 31550.3, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 0.01204, "high": 0.01204, "low": 0.01204, "close": 0.01204, "volume": 166.5, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 0.01221, "high": 0.01221, "low": 0.01182, "close": 0.01193, "volume": 60634.7, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 0.01193, "high": 0.01193, "low": 0.01193, "close": 0.01193, "volume": 0.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 0.01193, "high": 0.01193, "low": 0.01193, "close": 0.01193, "volume": 0.0, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 0.01177, "high": 0.01194, "low": 0.01176, "close": 0.01194, "volume": 25927.6, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 0.01194, "high": 0.01194, "low": 0.01194, "close": 0.01194, "volume": 0.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 0.01172, "high": 0.01172, "low": 0.01172, "close": 0.01172, "volume": 316.0, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 0.01168, "high": 0.01168, "low": 0.0116, "close": 0.0116, "volume": 3210.5, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 0.01171, "high": 0.01171, "low": 0.01169, "close": 0.01169, "volume": 1279.8, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 0.01169, "high": 0.01169, "low": 0.01169, "close": 0.01169, "volume": 0.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 0.0118, "high": 0.0118, "low": 0.0118, "close": 0.0118, "volume": 2110.4, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 0.0118, "high": 0.0118, "low": 0.0118, "close": 0.0118, "volume": 0.0, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 0.0118, "high": 0.0118, "low": 0.0118, "close": 0.0118, "volume": 0.0, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 0.01183, "high": 0.01183, "low": 0.0116, "close": 0.0116, "volume": 4115.4, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 0.01163, "high": 0.01165, "low": 0.01163, "close": 0.01165, "volume": 11556.1, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 0.01165, "high": 0.01165, "low": 0.01165, "close": 0.01165, "volume": 0.0, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 0.01165, "high": 0.01165, "low": 0.01165, "close": 0.01165, "volume": 25751.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 0.01164, "high": 0.01167, "low": 0.01164, "close": 0.01165, "volume": 14047.4, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 0.0116, "high": 0.01162, "low": 0.01159, "close": 0.01159, "volume": 37971.4, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 0.01159, "high": 0.01159, "low": 0.01159, "close": 0.01159, "volume": 0.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 0.01173, "high": 0.01173, "low": 0.01173, "close": 0.01173, "volume": 811.7, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 0.01173, "high": 0.01173, "low": 0.01173, "close": 0.01173, "volume": 0.0, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 0.01173, "high": 0.01173, "low": 0.01173, "close": 0.01173, "volume": 0.0, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 0.01169, "high": 0.01169, "low": 0.01169, "close": 0.01169, "volume": 132.8, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 0.0116, "high": 0.0116, "low": 0.0116, "close": 0.0116, "volume": 10924.1, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 0.01165, "high": 0.01165, "low": 0.01165, "close": 0.01165, "volume": 5003.0, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 0.01179, "high": 0.01179, "low": 0.01179, "close": 0.01179, "volume": 203.8, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 0.01179, "high": 0.01179, "low": 0.01179, "close": 0.01179, "volume": 21174.1, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 0.01164, "high": 0.01164, "low": 0.01102, "close": 0.01102, "volume": 148445.7, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 0.011, "high": 0.011, "low": 0.01023, "close": 0.01073, "volume": 633081.0, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 0.01077, "high": 0.01077, "low": 0.01049, "close": 0.01049, "volume": 40049.3, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 0.01078, "high": 0.01078, "low": 0.01078, "close": 0.01078, "volume": 20153.1, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 0.01079, "high": 0.01082, "low": 0.01079, "close": 0.01082, "volume": 1401.5, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 0.01078, "high": 0.01078, "low": 0.01073, "close": 0.01073, "volume": 670.5, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 0.01087, "high": 0.01089, "low": 0.01066, "close": 0.0108, "volume": 318485.8, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 0.01077, "high": 0.01077, "low": 0.01072, "close": 0.01072, "volume": 500299.6, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 0.01072, "high": 0.01074, "low": 0.01062, "close": 0.01062, "volume": 95898.9, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 0.01062, "high": 0.01062, "low": 0.01062, "close": 0.01062, "volume": 0.0, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 0.01066, "high": 0.01066, "low": 0.01066, "close": 0.01066, "volume": 1963.6, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 0.01066, "high": 0.01066, "low": 0.01066, "close": 0.01066, "volume": 0.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 0.01066, "high": 0.01066, "low": 0.01066, "close": 0.01066, "volume": 0.0, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 0.01066, "high": 0.01066, "low": 0.01066, "close": 0.01066, "volume": 0.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 0.01066, "high": 0.01066, "low": 0.01066, "close": 0.01066, "volume": 0.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 0.01086, "high": 0.01086, "low": 0.01086, "close": 0.01086, "volume": 1841.6, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 0.01082, "high": 0.01083, "low": 0.01062, "close": 0.01062, "volume": 19202.9, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 0.01062, "high": 0.01062, "low": 0.01062, "close": 0.01062, "volume": 1538.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 0.01088, "high": 0.01088, "low": 0.01088, "close": 0.01088, "volume": 227.9, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 0.01088, "high": 0.01088, "low": 0.01088, "close": 0.01088, "volume": 0.0, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 0.01089, "high": 0.01104, "low": 0.01089, "close": 0.01092, "volume": 14106.0, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 0.01097, "high": 0.01097, "low": 0.01097, "close": 0.01097, "volume": 17286.6, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 0.01075, "high": 0.01075, "low": 0.01075, "close": 0.01075, "volume": 1978.0, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 0.01096, "high": 0.01096, "low": 0.01096, "close": 0.01096, "volume": 803.7, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 0.01096, "high": 0.01096, "low": 0.01096, "close": 0.01096, "volume": 0.0, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 0.01075, "high": 0.01075, "low": 0.01075, "close": 0.01075, "volume": 923.0, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 0.01093, "high": 0.01107, "low": 0.01093, "close": 0.01103, "volume": 133221.4, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 0.01073, "high": 0.01073, "low": 0.01073, "close": 0.01073, "volume": 187.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 0.01073, "high": 0.01073, "low": 0.01073, "close": 0.01073, "volume": 0.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 0.01073, "high": 0.01073, "low": 0.01073, "close": 0.01073, "volume": 0.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 0.01104, "high": 0.01104, "low": 0.01072, "close": 0.01077, "volume": 5538.6, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 0.01074, "high": 0.01074, "low": 0.01057, "close": 0.01057, "volume": 18507.7, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 0.01057, "high": 0.01057, "low": 0.01055, "close": 0.01055, "volume": 6967.5, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 0.01055, "high": 0.01055, "low": 0.01055, "close": 0.01055, "volume": 0.0, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 0.01045, "high": 0.01045, "low": 0.01045, "close": 0.01045, "volume": 11907.2, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 0.01062, "high": 0.01062, "low": 0.01062, "close": 0.01062, "volume": 941.6, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 0.01055, "high": 0.01055, "low": 0.01032, "close": 0.01032, "volume": 18015.6, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 0.01042, "high": 0.01042, "low": 0.01042, "close": 0.01042, "volume": 526.8, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 0.01031, "high": 0.01031, "low": 0.01031, "close": 0.01031, "volume": 862.0, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 0.01032, "high": 0.01044, "low": 0.01032, "close": 0.01044, "volume": 1577.1, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 0.01048, "high": 0.01048, "low": 0.01038, "close": 0.01038, "volume": 14794.5, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 0.01038, "high": 0.01038, "low": 0.01018, "close": 0.01018, "volume": 9814.6, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 0.01014, "high": 0.01014, "low": 0.01007, "close": 0.01008, "volume": 49007.1, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 0.01012, "high": 0.01012, "low": 0.01002, "close": 0.01002, "volume": 14150.4, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 0.01002, "high": 0.01122, "low": 0.01002, "close": 0.01045, "volume": 42816.2, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 0.01008, "high": 0.01011, "low": 0.01008, "close": 0.01011, "volume": 62018.3, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 0.01011, "high": 0.01011, "low": 0.01007, "close": 0.01007, "volume": 24395.8, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 0.01007, "high": 0.0102, "low": 0.01007, "close": 0.0102, "volume": 11299.0, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 0.01011, "high": 0.01019, "low": 0.01011, "close": 0.01019, "volume": 23301.5, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 0.0103, "high": 0.01033, "low": 0.0103, "close": 0.01033, "volume": 9153.9, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 0.01033, "high": 0.01033, "low": 0.01033, "close": 0.01033, "volume": 0.0, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 0.01033, "high": 0.01033, "low": 0.01033, "close": 0.01033, "volume": 0.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 0.01033, "high": 0.01033, "low": 0.01033, "close": 0.01033, "volume": 0.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 0.01046, "high": 0.0105, "low": 0.01031, "close": 0.0105, "volume": 36549.2, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 0.0105, "high": 0.0105, "low": 0.0105, "close": 0.0105, "volume": 315.1, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 0.01028, "high": 0.01028, "low": 0.01028, "close": 0.01028, "volume": 1707.9, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 0.01028, "high": 0.01028, "low": 0.01028, "close": 0.01028, "volume": 0.0, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 0.01047, "high": 0.01048, "low": 0.01047, "close": 0.01048, "volume": 20973.6, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 0.01053, "high": 0.01053, "low": 0.01053, "close": 0.01053, "volume": 3306.4, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 0.01053, "high": 0.01053, "low": 0.01053, "close": 0.01053, "volume": 0.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 0.01023, "high": 0.01023, "low": 0.01011, "close": 0.01011, "volume": 5919.8, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 0.01046, "high": 0.01057, "low": 0.01028, "close": 0.01028, "volume": 5807.6, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 0.01057, "high": 0.01057, "low": 0.01046, "close": 0.01046, "volume": 1139.9, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 0.01049, "high": 0.01049, "low": 0.01023, "close": 0.01023, "volume": 4934.9, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 0.01007, "high": 0.01007, "low": 0.01, "close": 0.01, "volume": 26863.4, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 0.01002, "high": 0.01002, "low": 0.01002, "close": 0.01002, "volume": 6500.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 0.01025, "high": 0.01062, "low": 0.01025, "close": 0.01062, "volume": 1508.4, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 0.01045, "high": 0.01045, "low": 0.01045, "close": 0.01045, "volume": 1017.2, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 0.01067, "high": 0.01067, "low": 0.01067, "close": 0.01067, "volume": 466.8, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 0.01067, "high": 0.01067, "low": 0.01067, "close": 0.01067, "volume": 0.0, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 0.01045, "high": 0.01068, "low": 0.01045, "close": 0.01066, "volume": 592742.7, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 0.01045, "high": 0.01045, "low": 0.01045, "close": 0.01045, "volume": 18379.8, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 0.01045, "high": 0.01067, "low": 0.01045, "close": 0.01049, "volume": 52392.5, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 0.01048, "high": 0.01069, "low": 0.01048, "close": 0.01069, "volume": 1300.2, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 0.01062, "high": 0.01062, "low": 0.0105, "close": 0.0105, "volume": 1718.2, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 0.01044, "high": 0.01044, "low": 0.01044, "close": 0.01044, "volume": 5450.5, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 0.01058, "high": 0.0106, "low": 0.01058, "close": 0.0106, "volume": 2641.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 0.01044, "high": 0.01047, "low": 0.01044, "close": 0.01047, "volume": 49925.4, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 0.01044, "high": 0.01056, "low": 0.01044, "close": 0.01056, "volume": 5646.4, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 0.01062, "high": 0.01062, "low": 0.01062, "close": 0.01062, "volume": 188.2, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 0.01045, "high": 0.01068, "low": 0.01045, "close": 0.01068, "volume": 40772.4, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 0.01068, "high": 0.01068, "low": 0.01068, "close": 0.01068, "volume": 0.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 0.01039, "high": 0.01039, "low": 0.01039, "close": 0.01039, "volume": 170.1, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 0.01039, "high": 0.01039, "low": 0.01039, "close": 0.01039, "volume": 0.0, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 0.01028, "high": 0.01028, "low": 0.01028, "close": 0.01028, "volume": 1000.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 0.01024, "high": 0.01025, "low": 0.01023, "close": 0.01023, "volume": 46359.7, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 0.01036, "high": 0.01036, "low": 0.01036, "close": 0.01036, "volume": 3843.7, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 0.01034, "high": 0.01034, "low": 0.01011, "close": 0.01011, "volume": 5613.0, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 0.01015, "high": 0.01035, "low": 0.01011, "close": 0.01011, "volume": 14547.8, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 182.2, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 0.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 0.0, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 0.0104, "high": 0.0104, "low": 0.0104, "close": 0.0104, "volume": 1918.5, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 0.0104, "high": 0.0104, "low": 0.0104, "close": 0.0104, "volume": 0.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 0.01028, "high": 0.01028, "low": 0.01028, "close": 0.01028, "volume": 968.9, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 0.01014, "high": 0.01014, "low": 0.01014, "close": 0.01014, "volume": 7875.8, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 0.01035, "high": 0.01045, "low": 0.01029, "close": 0.01029, "volume": 4098.3, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 0.01029, "high": 0.01029, "low": 0.01029, "close": 0.01029, "volume": 0.0, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 0.01011, "high": 0.01033, "low": 0.01011, "close": 0.01033, "volume": 8424.2, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 0.01046, "high": 0.01049, "low": 0.01046, "close": 0.01049, "volume": 2359.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 0.01027, "high": 0.01027, "low": 0.01027, "close": 0.01027, "volume": 4916.9, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 0.01037, "high": 0.01037, "low": 0.01037, "close": 0.01037, "volume": 570.2, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 0.0105, "high": 0.01058, "low": 0.01031, "close": 0.01031, "volume": 20939.1, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 0.01027, "high": 0.01027, "low": 0.01027, "close": 0.01027, "volume": 3767.7, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 0.01027, "high": 0.01027, "low": 0.01027, "close": 0.01027, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 0.01027, "high": 0.01027, "low": 0.01027, "close": 0.01027, "volume": 0.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 0.01027, "high": 0.01027, "low": 0.01027, "close": 0.01027, "volume": 0.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 0.01028, "high": 0.01028, "low": 0.01028, "close": 0.01028, "volume": 3505.3, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 0.01023, "high": 0.01023, "low": 0.01023, "close": 0.01023, "volume": 170.2, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 0.01022, "high": 0.01044, "low": 0.01022, "close": 0.01044, "volume": 11099.8, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 0.01015, "high": 0.01059, "low": 0.01015, "close": 0.01028, "volume": 4990.6, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 0.01028, "high": 0.01028, "low": 0.01028, "close": 0.01028, "volume": 0.0, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 0.01032, "high": 0.0104, "low": 0.01027, "close": 0.01027, "volume": 46302.8, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 0.01027, "high": 0.01034, "low": 0.01024, "close": 0.01024, "volume": 72488.6, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 0.01023, "high": 0.01023, "low": 0.01023, "close": 0.01023, "volume": 170.2, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 0.01011, "high": 0.01038, "low": 0.01011, "close": 0.01029, "volume": 292751.9, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 0.01029, "high": 0.01029, "low": 0.01029, "close": 0.01029, "volume": 0.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 0.01011, "high": 0.01027, "low": 0.01011, "close": 0.01011, "volume": 142286.4, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 0.01012, "high": 0.01012, "low": 0.01012, "close": 0.01012, "volume": 7344.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 0.01013, "high": 0.01013, "low": 0.01013, "close": 0.01013, "volume": 135496.2, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 0.01015, "high": 0.01015, "low": 0.01015, "close": 0.01015, "volume": 4930.9, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 0.01036, "high": 0.01036, "low": 0.01014, "close": 0.0103, "volume": 91743.1, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 0.01024, "high": 0.01024, "low": 0.01024, "close": 0.01024, "volume": 165.8, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 0.01024, "high": 0.01024, "low": 0.01024, "close": 0.01024, "volume": 0.0, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 0.01024, "high": 0.01024, "low": 0.01024, "close": 0.01024, "volume": 0.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 0.0103, "high": 0.0103, "low": 0.01029, "close": 0.0103, "volume": 234170.1, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 0.0103, "high": 0.0103, "low": 0.0103, "close": 0.0103, "volume": 0.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 0.0103, "high": 0.0103, "low": 0.0103, "close": 0.0103, "volume": 0.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 0.01022, "high": 0.01022, "low": 0.01022, "close": 0.01022, "volume": 8924.2, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 0.01043, "high": 0.01043, "low": 0.01031, "close": 0.01031, "volume": 13370.9, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 0.01031, "high": 0.01031, "low": 0.01031, "close": 0.01031, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 0.01031, "high": 0.01031, "low": 0.01031, "close": 0.01031, "volume": 0.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 0.01028, "high": 0.01036, "low": 0.01028, "close": 0.01036, "volume": 11390.2, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 0.01022, "high": 0.01023, "low": 0.01022, "close": 0.01023, "volume": 18794.6, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 0.01015, "high": 0.01044, "low": 0.01014, "close": 0.01014, "volume": 106977.5, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 0.01014, "high": 0.01014, "low": 0.01014, "close": 0.01014, "volume": 0.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 0.01015, "high": 0.01015, "low": 0.01015, "close": 0.01015, "volume": 336.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 0.01026, "high": 0.01026, "low": 0.01026, "close": 0.01026, "volume": 29239.6, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 0.01026, "high": 0.01026, "low": 0.01026, "close": 0.01026, "volume": 0.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 0.01015, "high": 0.01042, "low": 0.01015, "close": 0.01015, "volume": 143749.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 0.01034, "high": 0.01034, "low": 0.01015, "close": 0.01015, "volume": 21256.4, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 0.01015, "high": 0.01033, "low": 0.01015, "close": 0.01033, "volume": 1253.9, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 0.01033, "high": 0.01033, "low": 0.01033, "close": 0.01033, "volume": 2420.1, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 0.01033, "high": 0.01033, "low": 0.01031, "close": 0.01031, "volume": 10358.5, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 0.01018, "high": 0.01044, "low": 0.01018, "close": 0.01042, "volume": 6154.8, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 0.01042, "high": 0.01042, "low": 0.01042, "close": 0.01042, "volume": 0.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 0.01037, "high": 0.0104, "low": 0.01037, "close": 0.0104, "volume": 1091.2, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 0.01037, "high": 0.01037, "low": 0.01037, "close": 0.01037, "volume": 1444.5, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 1058.2, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 0.0, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 0.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 0.0, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 0.01038, "high": 0.01038, "low": 0.01038, "close": 0.01038, "volume": 0.0, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 0.01032, "high": 0.01032, "low": 0.01032, "close": 0.01032, "volume": 8544.3, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 0.01032, "high": 0.01032, "low": 0.01032, "close": 0.01032, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 0.01032, "high": 0.01032, "low": 0.01032, "close": 0.01032, "volume": 0.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 0.0103, "high": 0.0103, "low": 0.0103, "close": 0.0103, "volume": 2617.7, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 0.01034, "high": 0.01034, "low": 0.01034, "close": 0.01034, "volume": 1250.0, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 0.01014, "high": 0.01014, "low": 0.00992, "close": 0.01005, "volume": 899093.6, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 0.0101, "high": 0.01012, "low": 0.0101, "close": 0.01012, "volume": 39547.5, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 0.01012, "high": 0.01012, "low": 0.01012, "close": 0.01012, "volume": 0.0, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 0.00991, "high": 0.00991, "low": 0.00973, "close": 0.00976, "volume": 10066.0, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 0.00976, "high": 0.00996, "low": 0.00976, "close": 0.00976, "volume": 28653.8, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 0.00994, "high": 0.00997, "low": 0.00994, "close": 0.00997, "volume": 13565.2, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 0.00978, "high": 0.00978, "low": 0.00978, "close": 0.00978, "volume": 4097.6, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 0.00995, "high": 0.00995, "low": 0.00995, "close": 0.00995, "volume": 7570.6, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 0.00998, "high": 0.00998, "low": 0.00998, "close": 0.00998, "volume": 166.5, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 0.01, "high": 0.01, "low": 0.01, "close": 0.01, "volume": 24291.3, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 0.01007, "high": 0.01007, "low": 0.01007, "close": 0.01007, "volume": 19829.2, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 0.01008, "high": 0.01009, "low": 0.01008, "close": 0.01009, "volume": 9392.8, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 0.01009, "high": 0.01009, "low": 0.01009, "close": 0.01009, "volume": 0.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 0.01009, "high": 0.01009, "low": 0.01009, "close": 0.01009, "volume": 0.0, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 0.0098, "high": 0.01013, "low": 0.0098, "close": 0.01013, "volume": 2752.4, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 0.01019, "high": 0.01019, "low": 0.01019, "close": 0.01019, "volume": 1956.1, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 0.01019, "high": 0.01019, "low": 0.01019, "close": 0.01019, "volume": 0.0, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 0.01001, "high": 0.01001, "low": 0.01001, "close": 0.01001, "volume": 131.5, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 0.00993, "high": 0.00993, "low": 0.00993, "close": 0.00993, "volume": 6023.5, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 0.00993, "high": 0.00993, "low": 0.00993, "close": 0.00993, "volume": 0.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 0.00993, "high": 0.00993, "low": 0.00993, "close": 0.00993, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 0.00993, "high": 0.00993, "low": 0.00993, "close": 0.00993, "volume": 0.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 0.00993, "high": 0.00993, "low": 0.00993, "close": 0.00993, "volume": 0.0, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 0.01019, "high": 0.01023, "low": 0.01019, "close": 0.01023, "volume": 20137.3, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 0.01026, "high": 0.01028, "low": 0.01002, "close": 0.01002, "volume": 41598.3, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 0.01002, "high": 0.01002, "low": 0.01002, "close": 0.01002, "volume": 1306.0, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 0.01002, "high": 0.01002, "low": 0.01002, "close": 0.01002, "volume": 0.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 0.01002, "high": 0.01002, "low": 0.01002, "close": 0.01002, "volume": 0.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 0.0102, "high": 0.0102, "low": 0.00992, "close": 0.00992, "volume": 40958.3, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 0.00992, "high": 0.00992, "low": 0.00992, "close": 0.00992, "volume": 0.0, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 0.01028, "high": 0.01028, "low": 0.01028, "close": 0.01028, "volume": 4889.3, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 0.00993, "high": 0.00994, "low": 0.00993, "close": 0.00994, "volume": 10155.1, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 0.01002, "high": 0.01019, "low": 0.01002, "close": 0.01019, "volume": 11966.8, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 0.01019, "high": 0.01019, "low": 0.01019, "close": 0.01019, "volume": 0.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 0.00993, "high": 0.00993, "low": 0.00993, "close": 0.00993, "volume": 104.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 0.01028, "high": 0.01029, "low": 0.01028, "close": 0.01029, "volume": 20262.4, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 0.01026, "high": 0.01026, "low": 0.01006, "close": 0.01006, "volume": 7543.3, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 0.01028, "high": 0.01028, "low": 0.01026, "close": 0.01026, "volume": 1285.8, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 0.00997, "high": 0.01011, "low": 0.00997, "close": 0.01011, "volume": 12004.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 0.01024, "high": 0.01024, "low": 0.01024, "close": 0.01024, "volume": 12141.8, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 0.01024, "high": 0.01024, "low": 0.01024, "close": 0.01024, "volume": 0.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 0.01011, "high": 0.01026, "low": 0.01009, "close": 0.01024, "volume": 26115.0, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 0.01024, "high": 0.01024, "low": 0.01024, "close": 0.01024, "volume": 0.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 0.01022, "high": 0.01022, "low": 0.00997, "close": 0.01002, "volume": 15154.9, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 0.01002, "high": 0.01002, "low": 0.01002, "close": 0.01002, "volume": 0.0, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 0.01003, "high": 0.01003, "low": 0.01003, "close": 0.01003, "volume": 9948.2, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 0.00999, "high": 0.01022, "low": 0.00997, "close": 0.00998, "volume": 131818.5, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 0.00998, "high": 0.00998, "low": 0.00998, "close": 0.00998, "volume": 0.0, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 0.00998, "high": 0.01015, "low": 0.00998, "close": 0.01014, "volume": 202399.9, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 0.01014, "high": 0.01014, "low": 0.01014, "close": 0.01014, "volume": 0.0, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 0.01014, "high": 0.01014, "low": 0.01014, "close": 0.01014, "volume": 0.0, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 0.01009, "high": 0.01046, "low": 0.01009, "close": 0.01024, "volume": 211002.6, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 0.01024, "high": 0.01024, "low": 0.01012, "close": 0.01012, "volume": 46789.2, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 0.01015, "high": 0.01029, "low": 0.01015, "close": 0.01029, "volume": 34487.5, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 0.01015, "high": 0.01015, "low": 0.01015, "close": 0.01015, "volume": 747.5, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 0.0101, "high": 0.0104, "low": 0.0101, "close": 0.0104, "volume": 5919.5, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 0.01014, "high": 0.01014, "low": 0.01014, "close": 0.01014, "volume": 359.0, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 0.01014, "high": 0.01014, "low": 0.01014, "close": 0.01014, "volume": 0.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 4995.0, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 9534.2, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 6591.2, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 0.01008, "high": 0.01008, "low": 0.01008, "close": 0.01008, "volume": 9933.1, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 0.01014, "high": 0.01014, "low": 0.01014, "close": 0.01014, "volume": 2191.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 0.01032, "high": 0.01033, "low": 0.01032, "close": 0.01033, "volume": 10625.0, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 0.01015, "high": 0.01015, "low": 0.01015, "close": 0.01015, "volume": 4186.0, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 0.01015, "high": 0.01015, "low": 0.01015, "close": 0.01015, "volume": 0.0, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 2257.7, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 0.01007, "high": 0.01024, "low": 0.01007, "close": 0.01011, "volume": 14660.3, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 0.01011, "high": 0.01011, "low": 0.01011, "close": 0.01011, "volume": 0.0, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 0.0102, "high": 0.01025, "low": 0.01002, "close": 0.0102, "volume": 8405.0, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 0.0102, "high": 0.01024, "low": 0.0102, "close": 0.01024, "volume": 5615.3, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 0.01014, "high": 0.01014, "low": 0.01014, "close": 0.01014, "volume": 134002.9, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 0.0103, "high": 0.01042, "low": 0.0103, "close": 0.01042, "volume": 13062.1, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 0.01011, "high": 0.0104, "low": 0.01011, "close": 0.01038, "volume": 72196.8, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 0.01026, "high": 0.01043, "low": 0.01009, "close": 0.01027, "volume": 39263.6, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 0.01012, "high": 0.01018, "low": 0.01007, "close": 0.01012, "volume": 3473.8, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 0.01011, "high": 0.01011, "low": 0.00999, "close": 0.00999, "volume": 10684.2, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 0.00999, "high": 0.00999, "low": 0.00999, "close": 0.00999, "volume": 0.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 0.0101, "high": 0.0101, "low": 0.00991, "close": 0.01, "volume": 13238.7, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 0.00998, "high": 0.00998, "low": 0.00998, "close": 0.00998, "volume": 3009.4, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 0.01001, "high": 0.01001, "low": 0.01001, "close": 0.01001, "volume": 19920.2, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 0.01005, "high": 0.01005, "low": 0.00993, "close": 0.00993, "volume": 1083.1, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 0.01007, "high": 0.01007, "low": 0.01006, "close": 0.01006, "volume": 27951.3, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 0.01006, "high": 0.01006, "low": 0.01006, "close": 0.01006, "volume": 0.0, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 0.00993, "high": 0.00993, "low": 0.0099, "close": 0.0099, "volume": 32900.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 0.0099, "high": 0.0099, "low": 0.00977, "close": 0.00984, "volume": 629779.2, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 0.00985, "high": 0.00985, "low": 0.00985, "close": 0.00985, "volume": 179704.3, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 0.00979, "high": 0.01053, "low": 0.00976, "close": 0.01006, "volume": 1256505.9, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 0.01004, "high": 0.01006, "low": 0.0093, "close": 0.00964, "volume": 609224.0, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 0.00952, "high": 0.00952, "low": 0.0093, "close": 0.00947, "volume": 143145.1, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 0.00944, "high": 0.00951, "low": 0.00944, "close": 0.00951, "volume": 90035.1, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 0.00952, "high": 0.00964, "low": 0.00945, "close": 0.00956, "volume": 61043.1, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 0.00933, "high": 0.00962, "low": 0.00925, "close": 0.00925, "volume": 539098.1, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 0.00925, "high": 0.00938, "low": 0.00917, "close": 0.00938, "volume": 103466.8, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 0.00942, "high": 0.00942, "low": 0.00916, "close": 0.00937, "volume": 7287.7, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 0.00943, "high": 0.00951, "low": 0.00943, "close": 0.00946, "volume": 28441.8, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 0.00926, "high": 0.00926, "low": 0.00926, "close": 0.00926, "volume": 24539.3, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 0.00925, "high": 0.00932, "low": 0.00916, "close": 0.00932, "volume": 265965.6, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 0.00937, "high": 0.00937, "low": 0.00916, "close": 0.00916, "volume": 1626.0, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 0.00916, "high": 0.00916, "low": 0.00901, "close": 0.00913, "volume": 29898.8, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 0.00902, "high": 0.00918, "low": 0.00899, "close": 0.00916, "volume": 48672.5, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 0.009, "high": 0.00909, "low": 0.009, "close": 0.00904, "volume": 15448.6, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 0.00917, "high": 0.0092, "low": 0.00904, "close": 0.00918, "volume": 44795.1, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 0.00918, "high": 0.00918, "low": 0.00918, "close": 0.00918, "volume": 0.0, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 0.00913, "high": 0.00913, "low": 0.00899, "close": 0.00899, "volume": 147558.4, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 0.0092, "high": 0.0092, "low": 0.0092, "close": 0.0092, "volume": 1085.3, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 0.0092, "high": 0.0092, "low": 0.0092, "close": 0.0092, "volume": 0.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 0.00915, "high": 0.00915, "low": 0.00891, "close": 0.00907, "volume": 1095647.3, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 0.00907, "high": 0.00907, "low": 0.00903, "close": 0.00903, "volume": 36542.2, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 0.00921, "high": 0.00922, "low": 0.00921, "close": 0.00922, "volume": 16914.8, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 0.00909, "high": 0.00925, "low": 0.00907, "close": 0.00923, "volume": 75067.2, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 0.00919, "high": 0.00919, "low": 0.00918, "close": 0.00919, "volume": 23705.0, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 0.00904, "high": 0.00931, "low": 0.00904, "close": 0.00931, "volume": 30249.7, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 0.00913, "high": 0.00936, "low": 0.00904, "close": 0.00912, "volume": 49194.7, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 0.00912, "high": 0.00912, "low": 0.00912, "close": 0.00912, "volume": 162.4, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 0.00912, "high": 0.00912, "low": 0.00912, "close": 0.00912, "volume": 0.0, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 0.00908, "high": 0.00937, "low": 0.00908, "close": 0.00937, "volume": 17417.4, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 0.00941, "high": 0.00941, "low": 0.00941, "close": 0.00941, "volume": 526.8, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 0.0093, "high": 0.0093, "low": 0.0093, "close": 0.0093, "volume": 30308.4, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 0.0093, "high": 0.0093, "low": 0.0093, "close": 0.0093, "volume": 0.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 0.0093, "high": 0.0093, "low": 0.0093, "close": 0.0093, "volume": 0.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 0.00925, "high": 0.00947, "low": 0.00925, "close": 0.00947, "volume": 3979.2, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 0.0092, "high": 0.00947, "low": 0.0092, "close": 0.00947, "volume": 13753.3, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 0.00946, "high": 0.00946, "low": 0.00917, "close": 0.00918, "volume": 9352.2, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 0.00944, "high": 0.00944, "low": 0.00943, "close": 0.00943, "volume": 3754.5, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 0.00942, "high": 0.00942, "low": 0.00917, "close": 0.00917, "volume": 9202.2, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 0.00947, "high": 0.00947, "low": 0.00916, "close": 0.00916, "volume": 1239.1, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 0.00929, "high": 0.00929, "low": 0.00929, "close": 0.00929, "volume": 644.4, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 0.00935, "high": 0.00935, "low": 0.00904, "close": 0.00904, "volume": 6746.0, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 0.00902, "high": 0.00902, "low": 0.00899, "close": 0.00899, "volume": 3536.6, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 0.00921, "high": 0.00937, "low": 0.00872, "close": 0.00885, "volume": 258006.5, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 0.00878, "high": 0.00893, "low": 0.00878, "close": 0.00893, "volume": 17955.4, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 0.00893, "high": 0.00893, "low": 0.00893, "close": 0.00893, "volume": 0.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 0.00894, "high": 0.00897, "low": 0.00894, "close": 0.00897, "volume": 2758.7, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 0.00897, "high": 0.00897, "low": 0.00897, "close": 0.00897, "volume": 2222.0, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 0.00899, "high": 0.00899, "low": 0.00875, "close": 0.00899, "volume": 53401.9, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 0.00874, "high": 0.00874, "low": 0.00833, "close": 0.00843, "volume": 88152.1, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 0.00835, "high": 0.00853, "low": 0.00835, "close": 0.00836, "volume": 37617.0, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 0.00835, "high": 0.00858, "low": 0.0083, "close": 0.0083, "volume": 235799.4, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 0.00825, "high": 0.00825, "low": 0.0079, "close": 0.00811, "volume": 191299.5, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 0.00812, "high": 0.00812, "low": 0.00754, "close": 0.008, "volume": 444255.4, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 0.008, "high": 0.00812, "low": 0.00789, "close": 0.00812, "volume": 79856.5, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 0.00808, "high": 0.00811, "low": 0.00785, "close": 0.0081, "volume": 105754.4, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 0.00813, "high": 0.00836, "low": 0.00802, "close": 0.00836, "volume": 118156.8, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 0.00837, "high": 0.00878, "low": 0.00822, "close": 0.00833, "volume": 431446.6, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 0.00831, "high": 0.00831, "low": 0.00831, "close": 0.00831, "volume": 7638.8, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 0.00832, "high": 0.00847, "low": 0.00832, "close": 0.00844, "volume": 5871.3, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 0.00852, "high": 0.00852, "low": 0.00852, "close": 0.00852, "volume": 2370.8, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 0.00844, "high": 0.00844, "low": 0.00844, "close": 0.00844, "volume": 17772.5, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 0.00847, "high": 0.00847, "low": 0.00828, "close": 0.00828, "volume": 4943.4, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 0.00852, "high": 0.00852, "low": 0.00848, "close": 0.00849, "volume": 36802.9, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 0.0085, "high": 0.0085, "low": 0.0085, "close": 0.0085, "volume": 101000.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 0.0085, "high": 0.0085, "low": 0.00849, "close": 0.00849, "volume": 20885.9, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 0.00846, "high": 0.00859, "low": 0.00846, "close": 0.00859, "volume": 26236.4, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 0.00852, "high": 0.00852, "low": 0.00852, "close": 0.00852, "volume": 35211.2, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 0.0084, "high": 0.0084, "low": 0.0084, "close": 0.0084, "volume": 250464.6, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 0.00844, "high": 0.00844, "low": 0.00844, "close": 0.00844, "volume": 24843.5, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 0.00839, "high": 0.00859, "low": 0.00839, "close": 0.00859, "volume": 8865.5, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 0.00835, "high": 0.00835, "low": 0.00835, "close": 0.00835, "volume": 54250.8, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 0.00835, "high": 0.00857, "low": 0.00835, "close": 0.00857, "volume": 321762.3, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 0.00847, "high": 0.00847, "low": 0.00834, "close": 0.00834, "volume": 11107.7, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 0.00843, "high": 0.00843, "low": 0.00821, "close": 0.00831, "volume": 13261.3, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 0.00824, "high": 0.00833, "low": 0.00824, "close": 0.00833, "volume": 204662.5, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 0.00838, "high": 0.00838, "low": 0.00838, "close": 0.00838, "volume": 4168.4, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 0.0081, "high": 0.0081, "low": 0.0081, "close": 0.0081, "volume": 9744.1, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 0.0081, "high": 0.00838, "low": 0.0081, "close": 0.00838, "volume": 6671.3, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 0.00837, "high": 0.00837, "low": 0.00837, "close": 0.00837, "volume": 11922.3, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 0.00838, "high": 0.00838, "low": 0.0081, "close": 0.0081, "volume": 21930.2, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 0.0081, "high": 0.00838, "low": 0.0081, "close": 0.00836, "volume": 75612.2, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 0.00808, "high": 0.00833, "low": 0.00796, "close": 0.0081, "volume": 686599.5, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 0.00834, "high": 0.00834, "low": 0.00834, "close": 0.00834, "volume": 316.0, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 0.00839, "high": 0.00839, "low": 0.00823, "close": 0.00823, "volume": 62540.4, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 0.00852, "high": 0.00852, "low": 0.00833, "close": 0.00833, "volume": 863012.6, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 0.00821, "high": 0.00824, "low": 0.00784, "close": 0.00813, "volume": 13345.7, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 0.00826, "high": 0.00831, "low": 0.00826, "close": 0.00831, "volume": 9162.6, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 0.00809, "high": 0.00821, "low": 0.00808, "close": 0.00821, "volume": 22426.4, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 0.00826, "high": 0.00826, "low": 0.00826, "close": 0.00826, "volume": 166.5, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 0.00826, "high": 0.00833, "low": 0.00824, "close": 0.00833, "volume": 96159.7, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 0.00814, "high": 0.00833, "low": 0.0081, "close": 0.00833, "volume": 109456.3, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 0.00833, "high": 0.00839, "low": 0.00833, "close": 0.00839, "volume": 91261.7, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 0.00839, "high": 0.00839, "low": 0.00839, "close": 0.00839, "volume": 0.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 0.00837, "high": 0.00852, "low": 0.00823, "close": 0.00851, "volume": 346664.6, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 0.00851, "high": 0.00851, "low": 0.00851, "close": 0.00851, "volume": 0.0, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 0.00852, "high": 0.00852, "low": 0.00852, "close": 0.00852, "volume": 11717.2, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 0.00844, "high": 0.00852, "low": 0.00844, "close": 0.00852, "volume": 35237.8, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 0.00852, "high": 0.00865, "low": 0.00852, "close": 0.0086, "volume": 126338.8, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 0.00866, "high": 0.00875, "low": 0.00866, "close": 0.00875, "volume": 1220.1, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 0.00873, "high": 0.00878, "low": 0.00852, "close": 0.00873, "volume": 23753.2, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 0.00877, "high": 0.00877, "low": 0.00849, "close": 0.00849, "volume": 16737.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 0.00849, "high": 0.00849, "low": 0.00849, "close": 0.00849, "volume": 0.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 0.00877, "high": 0.00877, "low": 0.00849, "close": 0.00849, "volume": 24853.2, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 0.00849, "high": 0.00877, "low": 0.00849, "close": 0.00877, "volume": 14925.7, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 0.00852, "high": 0.00852, "low": 0.00852, "close": 0.00852, "volume": 872.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 0.00852, "high": 0.00866, "low": 0.00852, "close": 0.00866, "volume": 459912.1, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 0.00859, "high": 0.00859, "low": 0.00854, "close": 0.00854, "volume": 5830.6, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 0.00853, "high": 0.00865, "low": 0.00852, "close": 0.00852, "volume": 63028.4, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 0.00851, "high": 0.00863, "low": 0.00847, "close": 0.00863, "volume": 23391.9, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 0.00863, "high": 0.00863, "low": 0.00863, "close": 0.00863, "volume": 0.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 0.00855, "high": 0.00864, "low": 0.00835, "close": 0.00835, "volume": 31878.3, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 0.00858, "high": 0.00858, "low": 0.00856, "close": 0.00856, "volume": 69838.0, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 0.00856, "high": 0.00856, "low": 0.00856, "close": 0.00856, "volume": 0.0, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 0.00858, "high": 0.00858, "low": 0.00858, "close": 0.00858, "volume": 600.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 0.00858, "high": 0.00858, "low": 0.00858, "close": 0.00858, "volume": 0.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 0.00858, "high": 0.00858, "low": 0.00858, "close": 0.00858, "volume": 0.0, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 0.00858, "high": 0.00858, "low": 0.00858, "close": 0.00858, "volume": 0.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 0.00848, "high": 0.00848, "low": 0.00836, "close": 0.00836, "volume": 18795.1, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 0.00858, "high": 0.00858, "low": 0.00858, "close": 0.00858, "volume": 198.9, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 0.00858, "high": 0.00858, "low": 0.00844, "close": 0.00849, "volume": 83425.1, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 0.00861, "high": 0.00862, "low": 0.00845, "close": 0.00854, "volume": 8486.3, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 0.00836, "high": 0.00836, "low": 0.00836, "close": 0.00836, "volume": 46762.1, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 0.00862, "high": 0.00862, "low": 0.00845, "close": 0.00858, "volume": 35227.0, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 0.00858, "high": 0.00858, "low": 0.00821, "close": 0.00821, "volume": 25088.1, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 0.00815, "high": 0.00815, "low": 0.00807, "close": 0.00813, "volume": 53949.7, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 0.00801, "high": 0.00844, "low": 0.00801, "close": 0.00831, "volume": 16061.6, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 0.00832, "high": 0.00879, "low": 0.00832, "close": 0.00879, "volume": 44164.9, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 0.00882, "high": 0.00884, "low": 0.00882, "close": 0.00884, "volume": 2227.4, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 0.0086, "high": 0.00864, "low": 0.00852, "close": 0.00864, "volume": 18098.6, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 0.00849, "high": 0.00849, "low": 0.00841, "close": 0.00841, "volume": 13480.7, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 0.0084, "high": 0.0084, "low": 0.0084, "close": 0.0084, "volume": 611.3, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 0.0086, "high": 0.00864, "low": 0.0086, "close": 0.00864, "volume": 12607.9, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 0.00865, "high": 0.00865, "low": 0.00849, "close": 0.00849, "volume": 5414.1, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 0.00866, "high": 0.00874, "low": 0.00866, "close": 0.00874, "volume": 1217.7, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 0.00871, "high": 0.00871, "low": 0.00871, "close": 0.00871, "volume": 31000.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 0.00864, "high": 0.00867, "low": 0.00862, "close": 0.00863, "volume": 49374.9, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 0.00859, "high": 0.00862, "low": 0.00858, "close": 0.00862, "volume": 57055.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 0.00862, "high": 0.00862, "low": 0.00862, "close": 0.00862, "volume": 0.0, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 0.00862, "high": 0.00862, "low": 0.00862, "close": 0.00862, "volume": 0.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 0.00855, "high": 0.00857, "low": 0.00852, "close": 0.00857, "volume": 17289.0, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 0.00856, "high": 0.00856, "low": 0.00856, "close": 0.00856, "volume": 23329.4, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 0.00847, "high": 0.00853, "low": 0.00847, "close": 0.00853, "volume": 3088.3, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 0.00853, "high": 0.00853, "low": 0.00853, "close": 0.00853, "volume": 0.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 0.00839, "high": 0.00839, "low": 0.00834, "close": 0.00834, "volume": 2925.4, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 0.00843, "high": 0.00843, "low": 0.00825, "close": 0.00825, "volume": 4412.2, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 0.00839, "high": 0.00839, "low": 0.00821, "close": 0.00821, "volume": 1366.4, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 0.00819, "high": 0.00831, "low": 0.00791, "close": 0.00813, "volume": 16549.7, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 0.00811, "high": 0.00826, "low": 0.00811, "close": 0.00826, "volume": 18615.9, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 0.0081, "high": 0.00839, "low": 0.0081, "close": 0.00836, "volume": 74072.2, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 0.00837, "high": 0.00837, "low": 0.00823, "close": 0.00828, "volume": 27556.9, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 0.00828, "high": 0.00828, "low": 0.00828, "close": 0.00828, "volume": 0.0, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 0.00828, "high": 0.00831, "low": 0.00828, "close": 0.00831, "volume": 3608.1, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 0.00839, "high": 0.00844, "low": 0.00827, "close": 0.00831, "volume": 41001.8, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 0.00843, "high": 0.00843, "low": 0.00823, "close": 0.00828, "volume": 21700.3, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 0.0083, "high": 0.00838, "low": 0.0083, "close": 0.00838, "volume": 24109.9, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 0.00823, "high": 0.00828, "low": 0.00823, "close": 0.00823, "volume": 62652.7, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 0.00821, "high": 0.00825, "low": 0.00817, "close": 0.00821, "volume": 41768.2, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 0.0081, "high": 0.0081, "low": 0.0081, "close": 0.0081, "volume": 1213.6, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 0.00811, "high": 0.00821, "low": 0.00811, "close": 0.00821, "volume": 36003.2, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 0.00811, "high": 0.00814, "low": 0.00811, "close": 0.00814, "volume": 129279.9, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 0.00808, "high": 0.00808, "low": 0.00808, "close": 0.00808, "volume": 169.5, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 0.00802, "high": 0.00807, "low": 0.00802, "close": 0.00802, "volume": 6503.7, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 0.0081, "high": 0.00813, "low": 0.0081, "close": 0.00813, "volume": 7077.1, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 0.00826, "high": 0.00826, "low": 0.00811, "close": 0.00814, "volume": 10932.1, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 0.00808, "high": 0.00818, "low": 0.00795, "close": 0.00795, "volume": 2796.5, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 0.00807, "high": 0.00807, "low": 0.00777, "close": 0.00796, "volume": 31162.0, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 0.00798, "high": 0.00798, "low": 0.00798, "close": 0.00798, "volume": 6276.7, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 0.00789, "high": 0.00789, "low": 0.00787, "close": 0.00787, "volume": 21419.7, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 0.00798, "high": 0.00801, "low": 0.00784, "close": 0.00794, "volume": 19277.6, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 0.00782, "high": 0.00782, "low": 0.00744, "close": 0.00769, "volume": 229153.6, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 0.00773, "high": 0.00773, "low": 0.00752, "close": 0.00755, "volume": 13555.7, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 0.00746, "high": 0.00754, "low": 0.00733, "close": 0.00746, "volume": 150868.6, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 0.00735, "high": 0.0076, "low": 0.00735, "close": 0.0076, "volume": 57151.9, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 0.00738, "high": 0.00752, "low": 0.00738, "close": 0.00752, "volume": 6303.7, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 0.00756, "high": 0.00756, "low": 0.00712, "close": 0.00735, "volume": 391002.3, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 0.00738, "high": 0.00748, "low": 0.00731, "close": 0.00742, "volume": 61795.0, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 0.00722, "high": 0.00742, "low": 0.00722, "close": 0.00724, "volume": 23115.2, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 0.00749, "high": 0.00753, "low": 0.0073, "close": 0.0073, "volume": 165229.3, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 0.00722, "high": 0.00733, "low": 0.0066, "close": 0.0073, "volume": 916230.8, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 0.00734, "high": 0.00754, "low": 0.00734, "close": 0.00754, "volume": 20399.1, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 0.00744, "high": 0.00744, "low": 0.00734, "close": 0.00734, "volume": 83426.4, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 0.00729, "high": 0.00749, "low": 0.00729, "close": 0.00749, "volume": 266806.9, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 0.00728, "high": 0.00756, "low": 0.00728, "close": 0.00752, "volume": 84720.3, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 0.00756, "high": 0.00773, "low": 0.00749, "close": 0.00773, "volume": 105930.1, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 0.00772, "high": 0.00772, "low": 0.00755, "close": 0.00755, "volume": 107398.2, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 0.00765, "high": 0.00765, "low": 0.00747, "close": 0.00747, "volume": 12274.2, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 0.00747, "high": 0.00747, "low": 0.00747, "close": 0.00747, "volume": 0.0, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 0.00747, "high": 0.00748, "low": 0.00747, "close": 0.00748, "volume": 138521.0, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 0.00756, "high": 0.00774, "low": 0.00749, "close": 0.00752, "volume": 613008.7, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 0.00752, "high": 0.00752, "low": 0.00752, "close": 0.00752, "volume": 0.0, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 0.00773, "high": 0.00773, "low": 0.00773, "close": 0.00773, "volume": 800.8, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 0.00775, "high": 0.00783, "low": 0.00775, "close": 0.00783, "volume": 28876.1, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 0.00781, "high": 0.00793, "low": 0.00777, "close": 0.00793, "volume": 39233.5, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 0.00796, "high": 0.00807, "low": 0.00796, "close": 0.00807, "volume": 21177.4, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 0.00808, "high": 0.00837, "low": 0.00798, "close": 0.00837, "volume": 78787.3, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 0.00813, "high": 0.00842, "low": 0.00813, "close": 0.00835, "volume": 26059.0, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 0.00821, "high": 0.00829, "low": 0.0081, "close": 0.0082, "volume": 51302.9, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.00818, "volume": 39807.2, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 0.00817, "high": 0.0082, "low": 0.00809, "close": 0.0082, "volume": 49744.7, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 0.00814, "high": 0.00815, "low": 0.00814, "close": 0.00815, "volume": 7649.2, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 0.00825, "high": 0.00828, "low": 0.00825, "close": 0.00828, "volume": 76023.1, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 0.00839, "high": 0.00839, "low": 0.00835, "close": 0.00837, "volume": 7327.5, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 0.00823, "high": 0.00831, "low": 0.00821, "close": 0.00821, "volume": 12598.7, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 0.00836, "high": 0.00836, "low": 0.0081, "close": 0.00827, "volume": 7645.0, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 0.00833, "high": 0.00833, "low": 0.00822, "close": 0.00822, "volume": 25606.0, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 0.00811, "high": 0.00838, "low": 0.00811, "close": 0.00837, "volume": 131299.5, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 0.0081, "high": 0.0081, "low": 0.0081, "close": 0.0081, "volume": 10081.5, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 0.0081, "high": 0.00833, "low": 0.0081, "close": 0.00833, "volume": 25942.2, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 0.00824, "high": 0.00824, "low": 0.00808, "close": 0.00808, "volume": 12270.0, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 0.00798, "high": 0.00798, "low": 0.00795, "close": 0.00795, "volume": 522.3, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 0.00799, "high": 0.00799, "low": 0.00785, "close": 0.00785, "volume": 3765.5, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 0.00785, "high": 0.00785, "low": 0.00785, "close": 0.00785, "volume": 16445.2, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 0.00785, "high": 0.00785, "low": 0.00785, "close": 0.00785, "volume": 0.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 0.00799, "high": 0.00799, "low": 0.00799, "close": 0.00799, "volume": 3111.5, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 0.00794, "high": 0.00815, "low": 0.00791, "close": 0.00815, "volume": 58431.1, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 0.00809, "high": 0.00809, "low": 0.00798, "close": 0.00798, "volume": 2922.6, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 0.00803, "high": 0.00803, "low": 0.00795, "close": 0.00795, "volume": 2669.6, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 0.00792, "high": 0.00806, "low": 0.00791, "close": 0.00806, "volume": 177262.7, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 0.00813, "high": 0.00819, "low": 0.00813, "close": 0.00819, "volume": 519.2, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 0.0081, "high": 0.0081, "low": 0.0081, "close": 0.0081, "volume": 24811.4, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 0.00809, "high": 0.00818, "low": 0.00809, "close": 0.00818, "volume": 34060.0, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 0.00805, "high": 0.00805, "low": 0.00802, "close": 0.00802, "volume": 31665.8, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 0.00802, "high": 0.00802, "low": 0.00802, "close": 0.00802, "volume": 0.0, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 0.00812, "high": 0.00812, "low": 0.00812, "close": 0.00812, "volume": 20200.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 0.0081, "high": 0.00818, "low": 0.00802, "close": 0.00811, "volume": 981215.4, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 0.00807, "high": 0.00817, "low": 0.00807, "close": 0.00817, "volume": 31072.1, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 0.00817, "high": 0.00817, "low": 0.00817, "close": 0.00817, "volume": 0.0, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 0.00817, "high": 0.00817, "low": 0.00817, "close": 0.00817, "volume": 0.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 0.00801, "high": 0.00801, "low": 0.00801, "close": 0.00801, "volume": 352.9, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 0.00801, "high": 0.00801, "low": 0.00801, "close": 0.00801, "volume": 0.0, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 0.00797, "high": 0.00797, "low": 0.00797, "close": 0.00797, "volume": 7584.4, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 0.00797, "high": 0.00797, "low": 0.00797, "close": 0.00797, "volume": 399.6, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 0.00797, "high": 0.00797, "low": 0.00797, "close": 0.00797, "volume": 0.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 0.00797, "high": 0.00797, "low": 0.00797, "close": 0.00797, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 0.00811, "high": 0.00811, "low": 0.00801, "close": 0.00801, "volume": 1463.4, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 0.00797, "high": 0.00797, "low": 0.00797, "close": 0.00797, "volume": 60712.4, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 0.00797, "high": 0.00797, "low": 0.00797, "close": 0.00797, "volume": 0.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 0.00798, "high": 0.00817, "low": 0.00798, "close": 0.00817, "volume": 2060.9, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 0.00814, "high": 0.00814, "low": 0.00814, "close": 0.00814, "volume": 24552.8, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 0.00801, "high": 0.0081, "low": 0.00801, "close": 0.0081, "volume": 93556.4, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 0.00813, "high": 0.00815, "low": 0.00809, "close": 0.00815, "volume": 72109.5, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 0.00811, "high": 0.00811, "low": 0.00801, "close": 0.00801, "volume": 6554.3, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 0.00809, "high": 0.00809, "low": 0.00795, "close": 0.00795, "volume": 6488.7, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 0.00802, "high": 0.00802, "low": 0.00795, "close": 0.00795, "volume": 29054.8, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 0.00807, "high": 0.00809, "low": 0.00797, "close": 0.00801, "volume": 48574.2, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 0.00801, "high": 0.00801, "low": 0.00801, "close": 0.00801, "volume": 0.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 0.00811, "high": 0.00812, "low": 0.00811, "close": 0.00811, "volume": 57244.4, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 0.00802, "high": 0.00804, "low": 0.00802, "close": 0.00804, "volume": 18591.2, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 0.00794, "high": 0.00794, "low": 0.00794, "close": 0.00794, "volume": 949.3, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 0.00813, "high": 0.00813, "low": 0.00813, "close": 0.00813, "volume": 166.5, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 0.00797, "high": 0.00797, "low": 0.00797, "close": 0.00797, "volume": 8037.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 0.00797, "high": 0.00797, "low": 0.00797, "close": 0.00797, "volume": 0.0, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 0.00812, "high": 0.00816, "low": 0.00812, "close": 0.00816, "volume": 22839.4, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 0.00816, "high": 0.00816, "low": 0.00816, "close": 0.00816, "volume": 0.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 0.00798, "high": 0.00802, "low": 0.00798, "close": 0.00802, "volume": 58777.2, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 0.00809, "high": 0.00809, "low": 0.00809, "close": 0.00809, "volume": 504.5, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 0.00809, "high": 0.00809, "low": 0.00809, "close": 0.00809, "volume": 0.0, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 0.00808, "high": 0.00808, "low": 0.00808, "close": 0.00808, "volume": 2473.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 0.00797, "high": 0.00797, "low": 0.00789, "close": 0.00789, "volume": 1981.6, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 0.00784, "high": 0.00804, "low": 0.00782, "close": 0.00782, "volume": 587797.5, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 0.00787, "high": 0.00787, "low": 0.00775, "close": 0.00775, "volume": 16174.8, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 0.00775, "high": 0.00775, "low": 0.00775, "close": 0.00775, "volume": 0.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 0.00775, "high": 0.00775, "low": 0.00775, "close": 0.00775, "volume": 0.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 0.00789, "high": 0.00789, "low": 0.00789, "close": 0.00789, "volume": 6500.0, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 0.00789, "high": 0.00789, "low": 0.00789, "close": 0.00789, "volume": 0.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 0.00796, "high": 0.00796, "low": 0.00785, "close": 0.00785, "volume": 63900.0, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 0.00799, "high": 0.00799, "low": 0.00799, "close": 0.00799, "volume": 166.5, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 0.00801, "high": 0.00808, "low": 0.00794, "close": 0.00808, "volume": 23197.4, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 0.00794, "high": 0.008, "low": 0.00794, "close": 0.008, "volume": 14041.8, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 0.00802, "high": 0.00802, "low": 0.00794, "close": 0.00794, "volume": 33363.1, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 0.00794, "high": 0.008, "low": 0.00794, "close": 0.008, "volume": 9323.7, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 0.00811, "high": 0.00812, "low": 0.00789, "close": 0.00789, "volume": 58778.8, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 0.00784, "high": 0.00784, "low": 0.00784, "close": 0.00784, "volume": 2684.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 0.00784, "high": 0.00784, "low": 0.00784, "close": 0.00784, "volume": 0.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 0.00785, "high": 0.00785, "low": 0.00784, "close": 0.00784, "volume": 14941.0, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 0.00784, "high": 0.00784, "low": 0.00784, "close": 0.00784, "volume": 0.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 0.00791, "high": 0.00791, "low": 0.00791, "close": 0.00791, "volume": 25264.2, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 0.00785, "high": 0.00788, "low": 0.00773, "close": 0.00777, "volume": 56568.8, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 0.00771, "high": 0.00782, "low": 0.00771, "close": 0.00778, "volume": 36215.7, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 0.00778, "high": 0.00778, "low": 0.00778, "close": 0.00778, "volume": 0.0, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 0.00783, "high": 0.00783, "low": 0.00766, "close": 0.00766, "volume": 9365.7, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 0.00766, "high": 0.00766, "low": 0.00766, "close": 0.00766, "volume": 0.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 0.00766, "high": 0.00766, "low": 0.00766, "close": 0.00766, "volume": 0.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 0.00779, "high": 0.00779, "low": 0.00779, "close": 0.00779, "volume": 5119.1, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 0.00779, "high": 0.00779, "low": 0.00779, "close": 0.00779, "volume": 0.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 0.00775, "high": 0.00777, "low": 0.00775, "close": 0.00777, "volume": 3086.3, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 0.00776, "high": 0.00776, "low": 0.00773, "close": 0.00775, "volume": 39974.2, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 0.00764, "high": 0.00764, "low": 0.00764, "close": 0.00764, "volume": 21214.8, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 0.00762, "high": 0.00776, "low": 0.00762, "close": 0.00776, "volume": 16319.6, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 0.00779, "high": 0.00783, "low": 0.00769, "close": 0.00769, "volume": 26951.6, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 0.00778, "high": 0.0078, "low": 0.00768, "close": 0.00769, "volume": 90178.9, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 0.0077, "high": 0.00778, "low": 0.0077, "close": 0.00778, "volume": 12172.7, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 0.00778, "high": 0.00778, "low": 0.00778, "close": 0.00778, "volume": 0.0, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 0.00767, "high": 0.00767, "low": 0.00767, "close": 0.00767, "volume": 23419.3, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 0.00774, "high": 0.00777, "low": 0.00767, "close": 0.00768, "volume": 42033.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 0.00773, "high": 0.00774, "low": 0.00773, "close": 0.00774, "volume": 25706.0, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 0.0077, "high": 0.00772, "low": 0.0077, "close": 0.00772, "volume": 16469.5, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 0.0077, "high": 0.0077, "low": 0.0077, "close": 0.0077, "volume": 25945.4, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 0.00772, "high": 0.00772, "low": 0.00772, "close": 0.00772, "volume": 12940.4, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 0.00777, "high": 0.00777, "low": 0.00777, "close": 0.00777, "volume": 6278.8, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 0.00775, "high": 0.00775, "low": 0.00775, "close": 0.00775, "volume": 25780.6, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 0.00766, "high": 0.00766, "low": 0.00761, "close": 0.00761, "volume": 18474.0, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 0.00758, "high": 0.0076, "low": 0.00758, "close": 0.0076, "volume": 4091.7, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 0.0076, "high": 0.0076, "low": 0.0076, "close": 0.0076, "volume": 0.0, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 0.00755, "high": 0.00755, "low": 0.00746, "close": 0.00746, "volume": 1824419.3, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 0.00744, "high": 0.00744, "low": 0.00744, "close": 0.00744, "volume": 9767.2, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 0.00744, "high": 0.00744, "low": 0.00744, "close": 0.00744, "volume": 0.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 0.00744, "high": 0.00748, "low": 0.00744, "close": 0.00746, "volume": 297142.7, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 0.00745, "high": 0.00747, "low": 0.00744, "close": 0.00744, "volume": 159292.5, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 0.0075, "high": 0.00751, "low": 0.0075, "close": 0.00751, "volume": 39973.3, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 0.0075, "high": 0.00751, "low": 0.0075, "close": 0.00751, "volume": 228154.9, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 0.00747, "high": 0.00747, "low": 0.00747, "close": 0.00747, "volume": 40160.6, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 0.0076, "high": 0.00779, "low": 0.00755, "close": 0.00755, "volume": 125321.8, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 0.00764, "high": 0.00764, "low": 0.00742, "close": 0.00756, "volume": 59406.2, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 0.00757, "high": 0.00757, "low": 0.00735, "close": 0.00747, "volume": 27662.9, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 0.00746, "high": 0.00746, "low": 0.00746, "close": 0.00746, "volume": 3346.7, "close_time": 1770832799999}]