workspace/projects/crypto-signals/data/kline-cache/XLMUSDT_1h_1755276621363_1770828621363.json

[{"open_time": 1755277200000, "open": 0.4189, "high": 0.4234, "low": 0.4174, "close": 0.4207, "volume": 16623.0, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 0.4211, "high": 0.4258, "low": 0.4208, "close": 0.4258, "volume": 9679.0, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 0.4238, "high": 0.4279, "low": 0.4228, "close": 0.4229, "volume": 7535.0, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 0.422, "high": 0.4264, "low": 0.422, "close": 0.4264, "volume": 1574.0, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 0.4255, "high": 0.4293, "low": 0.4255, "close": 0.4289, "volume": 17968.0, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 0.4288, "high": 0.4323, "low": 0.4288, "close": 0.4323, "volume": 69573.0, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 0.4316, "high": 0.4316, "low": 0.4287, "close": 0.4292, "volume": 16176.0, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 0.4299, "high": 0.4312, "low": 0.4283, "close": 0.43, "volume": 2315.0, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 0.4301, "high": 0.4307, "low": 0.4286, "close": 0.4293, "volume": 1993.0, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 0.4282, "high": 0.4287, "low": 0.4276, "close": 0.4276, "volume": 1475.0, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 0.4288, "high": 0.4309, "low": 0.4288, "close": 0.4294, "volume": 4431.0, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 0.4304, "high": 0.4305, "low": 0.4296, "close": 0.4296, "volume": 711.0, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 0.4288, "high": 0.4288, "low": 0.4253, "close": 0.4253, "volume": 7538.0, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 0.4256, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 28919.0, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 0.4282, "high": 0.4283, "low": 0.4282, "close": 0.4283, "volume": 50.0, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 0.429, "high": 0.4313, "low": 0.429, "close": 0.431, "volume": 7073.0, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 0.4315, "high": 0.4326, "low": 0.4298, "close": 0.4299, "volume": 6492.0, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 0.4282, "high": 0.4282, "low": 0.4255, "close": 0.4255, "volume": 425.0, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 0.4266, "high": 0.4266, "low": 0.4245, "close": 0.4245, "volume": 39.0, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 0.4236, "high": 0.4245, "low": 0.4228, "close": 0.4228, "volume": 2239.0, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 0.4255, "high": 0.4273, "low": 0.4255, "close": 0.4259, "volume": 359.0, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 0.4239, "high": 0.4259, "low": 0.4239, "close": 0.4254, "volume": 589.0, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 0.4266, "high": 0.4266, "low": 0.4248, "close": 0.425, "volume": 3358.0, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 0.4274, "high": 0.4276, "low": 0.4257, "close": 0.4257, "volume": 7593.0, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 0.4263, "high": 0.4263, "low": 0.4235, "close": 0.4243, "volume": 764.0, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 0.4247, "high": 0.4264, "low": 0.4239, "close": 0.4264, "volume": 3221.0, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 0.427, "high": 0.4279, "low": 0.427, "close": 0.427, "volume": 683.0, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 0.428, "high": 0.4281, "low": 0.427, "close": 0.4277, "volume": 6252.0, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 0.4276, "high": 0.4276, "low": 0.4262, "close": 0.427, "volume": 1783.0, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 0.4256, "high": 0.4279, "low": 0.4253, "close": 0.4275, "volume": 44454.0, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 0.4271, "high": 0.4274, "low": 0.4261, "close": 0.4263, "volume": 10993.0, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 0.4265, "high": 0.4266, "low": 0.4253, "close": 0.4262, "volume": 7612.0, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 0.4252, "high": 0.4268, "low": 0.4244, "close": 0.4265, "volume": 4591.0, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 0.4273, "high": 0.4285, "low": 0.427, "close": 0.4282, "volume": 6866.0, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 0.4285, "high": 0.429, "low": 0.4279, "close": 0.429, "volume": 697.0, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 0.4288, "high": 0.4293, "low": 0.4288, "close": 0.4291, "volume": 4489.0, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 0.4301, "high": 0.4309, "low": 0.4289, "close": 0.4289, "volume": 33042.0, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 0.4289, "high": 0.4289, "low": 0.4277, "close": 0.4277, "volume": 4751.0, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 0.4289, "high": 0.429, "low": 0.4286, "close": 0.4287, "volume": 709.0, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 0.4289, "high": 0.4323, "low": 0.4289, "close": 0.4323, "volume": 648.0, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 0.432, "high": 0.432, "low": 0.4305, "close": 0.4305, "volume": 1392.0, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 0.4311, "high": 0.4311, "low": 0.4304, "close": 0.4304, "volume": 143.0, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 0.4301, "high": 0.4316, "low": 0.4293, "close": 0.4316, "volume": 2415.0, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 0.4312, "high": 0.4312, "low": 0.4297, "close": 0.4297, "volume": 262.0, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 0.4297, "high": 0.4314, "low": 0.4293, "close": 0.4314, "volume": 477.0, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 0.4314, "high": 0.4315, "low": 0.4295, "close": 0.4295, "volume": 2728.0, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 0.4289, "high": 0.4318, "low": 0.4287, "close": 0.4318, "volume": 15575.0, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 0.4329, "high": 0.4333, "low": 0.4283, "close": 0.4296, "volume": 15086.0, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 0.429, "high": 0.4294, "low": 0.4286, "close": 0.4286, "volume": 4435.0, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 0.4282, "high": 0.4282, "low": 0.4252, "close": 0.4255, "volume": 3272.0, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 0.4256, "high": 0.4272, "low": 0.424, "close": 0.424, "volume": 2206.0, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 0.4241, "high": 0.4256, "low": 0.423, "close": 0.4248, "volume": 6355.0, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 0.4241, "high": 0.4257, "low": 0.4241, "close": 0.4257, "volume": 4812.0, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 0.4256, "high": 0.4277, "low": 0.4245, "close": 0.4277, "volume": 13298.0, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 352.0, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 0.4242, "high": 0.4243, "low": 0.4225, "close": 0.4241, "volume": 6335.0, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 0.4237, "high": 0.4237, "low": 0.4176, "close": 0.4176, "volume": 15969.0, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 0.4172, "high": 0.4172, "low": 0.4114, "close": 0.4114, "volume": 8735.0, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 0.4116, "high": 0.4121, "low": 0.4079, "close": 0.4079, "volume": 16785.0, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 0.409, "high": 0.414, "low": 0.409, "close": 0.414, "volume": 1687.0, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 0.4139, "high": 0.4139, "low": 0.4104, "close": 0.4104, "volume": 82.0, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 0.41, "high": 0.41, "low": 0.4059, "close": 0.4059, "volume": 3758.0, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 0.4084, "high": 0.4084, "low": 0.4084, "close": 0.4084, "volume": 18.0, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 0.4084, "high": 0.4089, "low": 0.4054, "close": 0.4054, "volume": 2215.0, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 0.4054, "high": 0.4075, "low": 0.4037, "close": 0.4075, "volume": 32798.0, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 0.4067, "high": 0.4068, "low": 0.4067, "close": 0.4068, "volume": 2665.0, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 0.4071, "high": 0.4071, "low": 0.4047, "close": 0.4047, "volume": 102.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 0.4039, "high": 0.4091, "low": 0.4039, "close": 0.4091, "volume": 1927.0, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 0.4096, "high": 0.4104, "low": 0.4079, "close": 0.4079, "volume": 551.0, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 0.4061, "high": 0.4081, "low": 0.4061, "close": 0.4081, "volume": 2584.0, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 0.4104, "high": 0.4119, "low": 0.4081, "close": 0.4109, "volume": 7162.0, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 0.411, "high": 0.4118, "low": 0.4083, "close": 0.4083, "volume": 2997.0, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 0.4093, "high": 0.4171, "low": 0.4086, "close": 0.413, "volume": 21215.0, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 0.4144, "high": 0.4144, "low": 0.4107, "close": 0.4122, "volume": 1607.0, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 0.4149, "high": 0.416, "low": 0.414, "close": 0.4143, "volume": 1963.0, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 0.4145, "high": 0.4168, "low": 0.4128, "close": 0.4168, "volume": 46786.0, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 0.4166, "high": 0.4193, "low": 0.416, "close": 0.416, "volume": 7444.0, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 0.4185, "high": 0.4205, "low": 0.417, "close": 0.417, "volume": 12035.0, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 0.418, "high": 0.418, "low": 0.4137, "close": 0.4137, "volume": 14242.0, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 0.415, "high": 0.4163, "low": 0.4104, "close": 0.4163, "volume": 2966.0, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 0.4176, "high": 0.4176, "low": 0.4125, "close": 0.4125, "volume": 8853.0, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 0.4119, "high": 0.4123, "low": 0.4107, "close": 0.4107, "volume": 421.0, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 0.4104, "high": 0.4106, "low": 0.405, "close": 0.4056, "volume": 11786.0, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 0.4042, "high": 0.4079, "low": 0.4021, "close": 0.4079, "volume": 6747.0, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 0.4087, "high": 0.4093, "low": 0.4065, "close": 0.4065, "volume": 1583.0, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 0.4062, "high": 0.4075, "low": 0.405, "close": 0.4055, "volume": 49368.0, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 0.4055, "high": 0.4055, "low": 0.4031, "close": 0.4031, "volume": 1143.0, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 0.4051, "high": 0.4065, "low": 0.4036, "close": 0.4065, "volume": 2815.0, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 0.4079, "high": 0.4087, "low": 0.4061, "close": 0.4069, "volume": 1632.0, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 0.409, "high": 0.4095, "low": 0.4089, "close": 0.4095, "volume": 307.0, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 0.408, "high": 0.408, "low": 0.4075, "close": 0.4075, "volume": 847.0, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 0.407, "high": 0.4072, "low": 0.407, "close": 0.4072, "volume": 1625.0, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 0.4063, "high": 0.4076, "low": 0.4036, "close": 0.4051, "volume": 3434.0, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 0.4063, "high": 0.4063, "low": 0.3982, "close": 0.3988, "volume": 17001.0, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 0.3995, "high": 0.4024, "low": 0.3974, "close": 0.3977, "volume": 6522.0, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 0.3979, "high": 0.3992, "low": 0.3954, "close": 0.3972, "volume": 3528.0, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 0.3955, "high": 0.3989, "low": 0.3936, "close": 0.3975, "volume": 40569.0, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 0.3979, "high": 0.3989, "low": 0.3941, "close": 0.3947, "volume": 6632.0, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 0.3928, "high": 0.3982, "low": 0.3925, "close": 0.3958, "volume": 1957.0, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 0.3957, "high": 0.3971, "low": 0.3941, "close": 0.3971, "volume": 1437.0, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 0.3959, "high": 0.3968, "low": 0.3956, "close": 0.3968, "volume": 7575.0, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 0.3948, "high": 0.3955, "low": 0.3941, "close": 0.3954, "volume": 1512.0, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 0.3946, "high": 0.3946, "low": 0.3903, "close": 0.3904, "volume": 34846.0, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 0.3936, "high": 0.3943, "low": 0.3921, "close": 0.3943, "volume": 538.0, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 0.3939, "high": 0.3943, "low": 0.39, "close": 0.3932, "volume": 1827.0, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 0.3961, "high": 0.3961, "low": 0.3949, "close": 0.3956, "volume": 2541.0, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 0.3964, "high": 0.3973, "low": 0.3938, "close": 0.3962, "volume": 788.0, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 0.3969, "high": 0.3986, "low": 0.3969, "close": 0.3985, "volume": 2809.0, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 0.397, "high": 0.3981, "low": 0.397, "close": 0.3981, "volume": 338.0, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 0.3985, "high": 0.3989, "low": 0.3971, "close": 0.3989, "volume": 2700.0, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 0.3975, "high": 0.3975, "low": 0.3965, "close": 0.3965, "volume": 256.0, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 0.396, "high": 0.3998, "low": 0.3955, "close": 0.3998, "volume": 544.0, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 525.0, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 0.3983, "high": 0.3983, "low": 0.3981, "close": 0.3981, "volume": 311.0, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 0.3968, "high": 0.3976, "low": 0.3943, "close": 0.3976, "volume": 306.0, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 0.3983, "high": 0.3983, "low": 0.3966, "close": 0.3973, "volume": 1501.0, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 0.3963, "high": 0.3963, "low": 0.3918, "close": 0.3918, "volume": 228.0, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 0.3905, "high": 0.397, "low": 0.3867, "close": 0.3957, "volume": 13482.0, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 0.3951, "high": 0.4026, "low": 0.395, "close": 0.3997, "volume": 18080.0, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 0.3992, "high": 0.4037, "low": 0.3992, "close": 0.4003, "volume": 1295.0, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 0.4004, "high": 0.405, "low": 0.4004, "close": 0.405, "volume": 110.0, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 0.4013, "high": 0.4018, "low": 0.3984, "close": 0.4018, "volume": 2991.0, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 0.4028, "high": 0.4079, "low": 0.4028, "close": 0.4079, "volume": 938.0, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 0.4068, "high": 0.4075, "low": 0.4058, "close": 0.4075, "volume": 7585.0, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 0.4062, "high": 0.4066, "low": 0.4037, "close": 0.4047, "volume": 6879.0, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 0.4058, "high": 0.4072, "low": 0.4052, "close": 0.4071, "volume": 7009.0, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 0.4062, "high": 0.4075, "low": 0.405, "close": 0.405, "volume": 3089.0, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 0.4036, "high": 0.4051, "low": 0.4022, "close": 0.4042, "volume": 4300.0, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 0.4041, "high": 0.4054, "low": 0.4034, "close": 0.4054, "volume": 5766.0, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 0.4065, "high": 0.4065, "low": 0.4003, "close": 0.4015, "volume": 1040.0, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 0.4026, "high": 0.4062, "low": 0.4016, "close": 0.4016, "volume": 700.0, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 0.4021, "high": 0.4021, "low": 0.4, "close": 0.4008, "volume": 14571.0, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 0.4008, "high": 0.4008, "low": 0.3994, "close": 0.3994, "volume": 1712.0, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 0.4002, "high": 0.4008, "low": 0.3986, "close": 0.3992, "volume": 2726.0, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 0.3984, "high": 0.4004, "low": 0.3982, "close": 0.4004, "volume": 1360.0, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 0.4005, "high": 0.4013, "low": 0.4005, "close": 0.4013, "volume": 150.0, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 0.3978, "high": 0.3978, "low": 0.3955, "close": 0.3978, "volume": 1557.0, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 0.3968, "high": 0.3968, "low": 0.3959, "close": 0.3959, "volume": 773.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 0.3976, "high": 0.3982, "low": 0.3954, "close": 0.3954, "volume": 2043.0, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 0.3954, "high": 0.3988, "low": 0.3941, "close": 0.3953, "volume": 24114.0, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 0.3946, "high": 0.3983, "low": 0.3946, "close": 0.3983, "volume": 659.0, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 0.3985, "high": 0.3985, "low": 0.3942, "close": 0.3954, "volume": 3852.0, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 0.395, "high": 0.395, "low": 0.3924, "close": 0.3938, "volume": 4128.0, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 0.3919, "high": 0.3927, "low": 0.3918, "close": 0.3918, "volume": 2605.0, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 0.3917, "high": 0.3948, "low": 0.3914, "close": 0.3936, "volume": 2468.0, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 0.3944, "high": 0.3954, "low": 0.3939, "close": 0.3939, "volume": 701.0, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 0.3964, "high": 0.3964, "low": 0.3924, "close": 0.3924, "volume": 1508.0, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 0.3931, "high": 0.3948, "low": 0.3913, "close": 0.3948, "volume": 502.0, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 0.3932, "high": 0.3955, "low": 0.3932, "close": 0.3955, "volume": 8818.0, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 0.3931, "high": 0.3943, "low": 0.3931, "close": 0.3943, "volume": 1508.0, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 0.3932, "high": 0.3932, "low": 0.3897, "close": 0.3897, "volume": 12598.0, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 0.3921, "high": 0.3937, "low": 0.3912, "close": 0.3912, "volume": 1606.0, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 0.3893, "high": 0.3924, "low": 0.3893, "close": 0.3913, "volume": 2170.0, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 0.3927, "high": 0.3954, "low": 0.3927, "close": 0.3944, "volume": 901.0, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 0.3921, "high": 0.3921, "low": 0.3897, "close": 0.3897, "volume": 875.0, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 0.3905, "high": 0.3922, "low": 0.3905, "close": 0.3913, "volume": 827.0, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 0.3914, "high": 0.3931, "low": 0.3914, "close": 0.3931, "volume": 421.0, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 0.3911, "high": 0.3911, "low": 0.391, "close": 0.391, "volume": 406.0, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 0.3912, "high": 0.3941, "low": 0.3912, "close": 0.3941, "volume": 3773.0, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 0.3943, "high": 0.3952, "low": 0.3943, "close": 0.3952, "volume": 393.0, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 0.393, "high": 0.3945, "low": 0.393, "close": 0.3945, "volume": 1133.0, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 0.3919, "high": 0.3921, "low": 0.3895, "close": 0.3895, "volume": 27608.0, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 0.3888, "high": 0.3888, "low": 0.3858, "close": 0.3858, "volume": 15648.0, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 0.3856, "high": 0.3876, "low": 0.3813, "close": 0.3876, "volume": 6650.0, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 0.3861, "high": 0.3915, "low": 0.3861, "close": 0.3915, "volume": 1234.0, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 0.3932, "high": 0.414, "low": 0.3932, "close": 0.4119, "volume": 55389.0, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 0.4119, "high": 0.4176, "low": 0.4119, "close": 0.417, "volume": 7002.0, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 0.4182, "high": 0.4244, "low": 0.4182, "close": 0.4211, "volume": 10172.0, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 0.4231, "high": 0.4284, "low": 0.4223, "close": 0.4265, "volume": 41129.0, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 0.4237, "high": 0.4239, "low": 0.4217, "close": 0.4232, "volume": 7741.0, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 0.4253, "high": 0.427, "low": 0.4242, "close": 0.4251, "volume": 14413.0, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 0.4252, "high": 0.4262, "low": 0.4245, "close": 0.4246, "volume": 12288.0, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 0.4273, "high": 0.4276, "low": 0.4241, "close": 0.4265, "volume": 2554.0, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 0.4264, "high": 0.4274, "low": 0.4258, "close": 0.4274, "volume": 6100.0, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 0.4268, "high": 0.4268, "low": 0.4243, "close": 0.4243, "volume": 678.0, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 0.4256, "high": 0.4257, "low": 0.4212, "close": 0.4221, "volume": 14572.0, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 0.4211, "high": 0.4211, "low": 0.4176, "close": 0.4194, "volume": 3074.0, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 0.4185, "high": 0.4185, "low": 0.4116, "close": 0.4122, "volume": 22714.0, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 0.4122, "high": 0.4135, "low": 0.4105, "close": 0.4105, "volume": 10113.0, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 0.4136, "high": 0.4163, "low": 0.4136, "close": 0.4163, "volume": 1400.0, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 0.4175, "high": 0.4206, "low": 0.4175, "close": 0.4206, "volume": 1863.0, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 0.4208, "high": 0.4216, "low": 0.4201, "close": 0.4201, "volume": 403.0, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 0.4195, "high": 0.4199, "low": 0.4195, "close": 0.4199, "volume": 143.0, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 0.4186, "high": 0.4186, "low": 0.4163, "close": 0.4163, "volume": 227.0, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 0.4155, "high": 0.4155, "low": 0.4135, "close": 0.4135, "volume": 1627.0, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 0.413, "high": 0.4134, "low": 0.4125, "close": 0.4133, "volume": 276.0, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 0.4124, "high": 0.4124, "low": 0.4118, "close": 0.4118, "volume": 118.0, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 0.4107, "high": 0.413, "low": 0.41, "close": 0.413, "volume": 2495.0, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 0.4135, "high": 0.4148, "low": 0.4105, "close": 0.4105, "volume": 9616.0, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 0.4104, "high": 0.4107, "low": 0.4104, "close": 0.4107, "volume": 913.0, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 0.4106, "high": 0.4129, "low": 0.4106, "close": 0.4118, "volume": 3049.0, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 0.4127, "high": 0.413, "low": 0.4121, "close": 0.4121, "volume": 1120.0, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 0.4121, "high": 0.4141, "low": 0.4118, "close": 0.4125, "volume": 15860.0, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 0.4144, "high": 0.4149, "low": 0.4133, "close": 0.4149, "volume": 2395.0, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 0.4154, "high": 0.4162, "low": 0.4154, "close": 0.4162, "volume": 1086.0, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 0.4163, "high": 0.4163, "low": 0.4163, "close": 0.4163, "volume": 480.0, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 0.4163, "high": 0.4163, "low": 0.4163, "close": 0.4163, "volume": 0.0, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 0.4151, "high": 0.4151, "low": 0.4144, "close": 0.4147, "volume": 19589.0, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 0.4172, "high": 0.4172, "low": 0.4168, "close": 0.417, "volume": 741.0, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 0.4171, "high": 0.4171, "low": 0.4155, "close": 0.4166, "volume": 33158.0, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 0.4151, "high": 0.417, "low": 0.4146, "close": 0.4161, "volume": 18965.0, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 0.4163, "high": 0.4172, "low": 0.4149, "close": 0.4168, "volume": 13396.0, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 0.4148, "high": 0.4154, "low": 0.4132, "close": 0.4141, "volume": 15308.0, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 0.4146, "high": 0.4146, "low": 0.4126, "close": 0.4144, "volume": 7049.0, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 0.4141, "high": 0.4141, "low": 0.4125, "close": 0.4129, "volume": 2776.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 0.4118, "high": 0.4118, "low": 0.4097, "close": 0.4101, "volume": 449.0, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 0.4096, "high": 0.4107, "low": 0.409, "close": 0.409, "volume": 3345.0, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 0.4087, "high": 0.411, "low": 0.4087, "close": 0.4097, "volume": 9267.0, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 0.4093, "high": 0.4093, "low": 0.408, "close": 0.408, "volume": 10565.0, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 0.4079, "high": 0.4079, "low": 0.405, "close": 0.4056, "volume": 6305.0, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 0.4041, "high": 0.4051, "low": 0.4028, "close": 0.4051, "volume": 15542.0, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 0.4054, "high": 0.4054, "low": 0.4054, "close": 0.4054, "volume": 1623.0, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 0.4073, "high": 0.4078, "low": 0.4073, "close": 0.4078, "volume": 769.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 0.406, "high": 0.4073, "low": 0.4054, "close": 0.4073, "volume": 13492.0, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 0.4054, "high": 0.4087, "low": 0.4054, "close": 0.4087, "volume": 1879.0, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 0.4069, "high": 0.4089, "low": 0.4069, "close": 0.4082, "volume": 5180.0, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 0.4099, "high": 0.4137, "low": 0.409, "close": 0.4137, "volume": 4472.0, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 0.4134, "high": 0.4211, "low": 0.4134, "close": 0.4203, "volume": 21919.0, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 0.4207, "high": 0.4234, "low": 0.4062, "close": 0.4087, "volume": 36522.0, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 0.4107, "high": 0.4128, "low": 0.4041, "close": 0.4093, "volume": 3809.0, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 0.4087, "high": 0.4121, "low": 0.4065, "close": 0.4107, "volume": 795.0, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 0.4115, "high": 0.4115, "low": 0.405, "close": 0.4086, "volume": 5974.0, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 0.4098, "high": 0.4117, "low": 0.4079, "close": 0.4079, "volume": 5412.0, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 0.408, "high": 0.4086, "low": 0.4004, "close": 0.4019, "volume": 26053.0, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 0.4046, "high": 0.4066, "low": 0.4042, "close": 0.4066, "volume": 2901.0, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 0.4079, "high": 0.4087, "low": 0.4079, "close": 0.4087, "volume": 105.0, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 0.4097, "high": 0.4107, "low": 0.4073, "close": 0.4073, "volume": 3221.0, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 0.4078, "high": 0.4078, "low": 0.405, "close": 0.4054, "volume": 222.0, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 0.4048, "high": 0.4048, "low": 0.4024, "close": 0.4028, "volume": 379.0, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 0.4017, "high": 0.4017, "low": 0.397, "close": 0.397, "volume": 8059.0, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 0.3986, "high": 0.3986, "low": 0.3927, "close": 0.3936, "volume": 1411.0, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 0.3924, "high": 0.3924, "low": 0.3914, "close": 0.3915, "volume": 440.0, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 0.3915, "high": 0.3924, "low": 0.3915, "close": 0.3924, "volume": 1466.0, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 0.3921, "high": 0.3921, "low": 0.3889, "close": 0.3907, "volume": 3843.0, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 0.3907, "high": 0.393, "low": 0.3907, "close": 0.393, "volume": 539.0, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 0.3938, "high": 0.3952, "low": 0.3938, "close": 0.3952, "volume": 3096.0, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 0.3943, "high": 0.3963, "low": 0.3933, "close": 0.3933, "volume": 1518.0, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 0.3944, "high": 0.3964, "low": 0.3944, "close": 0.3964, "volume": 3711.0, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 0.3962, "high": 0.3972, "low": 0.394, "close": 0.394, "volume": 19569.0, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 0.3924, "high": 0.3961, "low": 0.3909, "close": 0.3952, "volume": 16028.0, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 0.3928, "high": 0.396, "low": 0.3903, "close": 0.396, "volume": 7469.0, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 0.395, "high": 0.395, "low": 0.3915, "close": 0.3931, "volume": 14296.0, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 0.391, "high": 0.3927, "low": 0.3857, "close": 0.3857, "volume": 1985.0, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 0.3867, "high": 0.3875, "low": 0.3791, "close": 0.3791, "volume": 8705.0, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 0.3787, "high": 0.3826, "low": 0.3779, "close": 0.3797, "volume": 5376.0, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 0.3806, "high": 0.3844, "low": 0.3806, "close": 0.3829, "volume": 3792.0, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 0.3832, "high": 0.3852, "low": 0.3819, "close": 0.3843, "volume": 2953.0, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 0.3833, "high": 0.3866, "low": 0.3825, "close": 0.3828, "volume": 1783.0, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 0.3864, "high": 0.3893, "low": 0.3864, "close": 0.3893, "volume": 18485.0, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 0.3894, "high": 0.3908, "low": 0.3864, "close": 0.3864, "volume": 5961.0, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 0.3872, "high": 0.3874, "low": 0.3872, "close": 0.3874, "volume": 1102.0, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 0.3871, "high": 0.3889, "low": 0.3871, "close": 0.3889, "volume": 2580.0, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 0.3891, "high": 0.3912, "low": 0.3891, "close": 0.3912, "volume": 887.0, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 0.3914, "high": 0.3915, "low": 0.3888, "close": 0.3888, "volume": 525.0, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 0.3869, "high": 0.3869, "low": 0.3869, "close": 0.3869, "volume": 80.0, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 0.3875, "high": 0.3875, "low": 0.3869, "close": 0.3869, "volume": 641.0, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 0.3878, "high": 0.3878, "low": 0.3878, "close": 0.3878, "volume": 1022.0, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 0.3883, "high": 0.3885, "low": 0.3883, "close": 0.3885, "volume": 556.0, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 0.3864, "high": 0.3866, "low": 0.3864, "close": 0.3866, "volume": 396.0, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 0.3863, "high": 0.3928, "low": 0.3854, "close": 0.3864, "volume": 3541.0, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 0.3896, "high": 0.3915, "low": 0.3864, "close": 0.3905, "volume": 990.0, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 0.3888, "high": 0.3931, "low": 0.3888, "close": 0.3929, "volume": 3272.0, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 0.3927, "high": 0.3927, "low": 0.3902, "close": 0.3906, "volume": 3929.0, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 0.3908, "high": 0.3944, "low": 0.3908, "close": 0.3944, "volume": 2435.0, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 0.3933, "high": 0.3933, "low": 0.3869, "close": 0.388, "volume": 7780.0, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 0.3905, "high": 0.3929, "low": 0.3905, "close": 0.3919, "volume": 7281.0, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 0.3922, "high": 0.3983, "low": 0.3916, "close": 0.3983, "volume": 22891.0, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 0.3984, "high": 0.3984, "low": 0.3969, "close": 0.3969, "volume": 4311.0, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 0.3969, "high": 0.3969, "low": 0.3969, "close": 0.3969, "volume": 0.0, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 0.3953, "high": 0.3957, "low": 0.3943, "close": 0.3955, "volume": 7628.0, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 0.3963, "high": 0.3963, "low": 0.3943, "close": 0.3944, "volume": 1888.0, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 0.3945, "high": 0.3969, "low": 0.3924, "close": 0.3931, "volume": 1936.0, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 0.3923, "high": 0.3929, "low": 0.3905, "close": 0.3905, "volume": 9528.0, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 0.3903, "high": 0.3903, "low": 0.3885, "close": 0.389, "volume": 637.0, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 0.3895, "high": 0.3895, "low": 0.3895, "close": 0.3895, "volume": 655.0, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 0.3895, "high": 0.3926, "low": 0.3895, "close": 0.3926, "volume": 1484.0, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 0.3921, "high": 0.3921, "low": 0.3869, "close": 0.3874, "volume": 822.0, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 0.3872, "high": 0.3878, "low": 0.386, "close": 0.3865, "volume": 2863.0, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 0.3852, "high": 0.3852, "low": 0.3827, "close": 0.384, "volume": 6316.0, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 0.3837, "high": 0.3837, "low": 0.3827, "close": 0.3827, "volume": 223.0, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 0.3863, "high": 0.3869, "low": 0.3854, "close": 0.3869, "volume": 418.0, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 0.3859, "high": 0.3859, "low": 0.3857, "close": 0.3857, "volume": 1035.0, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 0.3839, "high": 0.3843, "low": 0.3837, "close": 0.3843, "volume": 1758.0, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 0.3845, "high": 0.3856, "low": 0.3834, "close": 0.3836, "volume": 5727.0, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 0.3841, "high": 0.387, "low": 0.3825, "close": 0.387, "volume": 706.0, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 0.3834, "high": 0.387, "low": 0.3834, "close": 0.3862, "volume": 7979.0, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 0.3849, "high": 0.3885, "low": 0.3845, "close": 0.3873, "volume": 6854.0, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 0.3838, "high": 0.3849, "low": 0.3834, "close": 0.3849, "volume": 2458.0, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 0.3842, "high": 0.3875, "low": 0.3829, "close": 0.3875, "volume": 20613.0, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 0.388, "high": 0.3882, "low": 0.3839, "close": 0.3839, "volume": 8250.0, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 0.3834, "high": 0.3836, "low": 0.3807, "close": 0.3823, "volume": 5284.0, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 0.38, "high": 0.3852, "low": 0.3791, "close": 0.3838, "volume": 4842.0, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 0.3853, "high": 0.3853, "low": 0.3799, "close": 0.3799, "volume": 158.0, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 0.3791, "high": 0.3806, "low": 0.3779, "close": 0.3801, "volume": 965.0, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 0.3803, "high": 0.3803, "low": 0.3801, "close": 0.3801, "volume": 148.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 0.3804, "high": 0.3809, "low": 0.3769, "close": 0.38, "volume": 1332.0, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 0.38, "high": 0.3817, "low": 0.38, "close": 0.3809, "volume": 3131.0, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 0.3806, "high": 0.3806, "low": 0.3798, "close": 0.38, "volume": 22324.0, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 0.38, "high": 0.3815, "low": 0.3793, "close": 0.381, "volume": 22232.0, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 0.3805, "high": 0.3834, "low": 0.3805, "close": 0.3834, "volume": 3160.0, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 0.3844, "high": 0.3845, "low": 0.382, "close": 0.383, "volume": 2820.0, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 0.3825, "high": 0.3825, "low": 0.3825, "close": 0.3825, "volume": 1134.0, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 0.3825, "high": 0.3825, "low": 0.3825, "close": 0.3825, "volume": 0.0, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 0.3853, "high": 0.3855, "low": 0.3851, "close": 0.3851, "volume": 811.0, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 0.3826, "high": 0.3826, "low": 0.3805, "close": 0.3811, "volume": 11055.0, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 0.3811, "high": 0.3811, "low": 0.3811, "close": 0.3811, "volume": 0.0, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 0.3831, "high": 0.3833, "low": 0.3825, "close": 0.3833, "volume": 1458.0, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 0.3839, "high": 0.385, "low": 0.3839, "close": 0.3848, "volume": 4033.0, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 0.3852, "high": 0.3853, "low": 0.3843, "close": 0.3843, "volume": 6151.0, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 0.385, "high": 0.3869, "low": 0.3834, "close": 0.3857, "volume": 2898.0, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 0.3856, "high": 0.3858, "low": 0.3799, "close": 0.3799, "volume": 9912.0, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 0.3831, "high": 0.3834, "low": 0.3777, "close": 0.3777, "volume": 2877.0, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 0.3779, "high": 0.3788, "low": 0.3779, "close": 0.3788, "volume": 550.0, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 0.3782, "high": 0.3786, "low": 0.3769, "close": 0.3769, "volume": 9189.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 0.3765, "high": 0.3775, "low": 0.3748, "close": 0.3748, "volume": 6568.0, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 0.3744, "high": 0.3774, "low": 0.3744, "close": 0.3771, "volume": 1454.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 0.3773, "high": 0.3789, "low": 0.3766, "close": 0.3789, "volume": 13873.0, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 0.3799, "high": 0.3834, "low": 0.3795, "close": 0.3831, "volume": 5890.0, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 0.3819, "high": 0.3821, "low": 0.3819, "close": 0.3821, "volume": 14952.0, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 0.3817, "high": 0.3825, "low": 0.3786, "close": 0.3786, "volume": 4000.0, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 0.3789, "high": 0.3789, "low": 0.3765, "close": 0.3765, "volume": 120.0, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 0.3777, "high": 0.3777, "low": 0.3777, "close": 0.3777, "volume": 50.0, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 0.3777, "high": 0.3777, "low": 0.3749, "close": 0.3749, "volume": 232.0, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 0.3748, "high": 0.3751, "low": 0.373, "close": 0.373, "volume": 2134.0, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 0.373, "high": 0.3739, "low": 0.3725, "close": 0.3734, "volume": 17372.0, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 0.3717, "high": 0.3717, "low": 0.37, "close": 0.37, "volume": 1898.0, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 0.3698, "high": 0.3698, "low": 0.3648, "close": 0.3648, "volume": 7567.0, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 0.3651, "high": 0.3651, "low": 0.3626, "close": 0.363, "volume": 7330.0, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 0.362, "high": 0.3643, "low": 0.3608, "close": 0.3643, "volume": 1468.0, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 0.3653, "high": 0.366, "low": 0.3645, "close": 0.3646, "volume": 2673.0, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 0.3642, "high": 0.3642, "low": 0.363, "close": 0.363, "volume": 1144.0, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 0.3642, "high": 0.37, "low": 0.363, "close": 0.3635, "volume": 31495.0, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 0.3624, "high": 0.3628, "low": 0.359, "close": 0.359, "volume": 17456.0, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 0.359, "high": 0.3605, "low": 0.3559, "close": 0.3593, "volume": 11576.0, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 0.3595, "high": 0.3605, "low": 0.3585, "close": 0.3601, "volume": 19314.0, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 0.3587, "high": 0.3607, "low": 0.3571, "close": 0.3607, "volume": 526.0, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 0.3603, "high": 0.3603, "low": 0.3574, "close": 0.3582, "volume": 3420.0, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 0.3568, "high": 0.3568, "low": 0.3565, "close": 0.3565, "volume": 1362.0, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 0.3572, "high": 0.3598, "low": 0.3572, "close": 0.3593, "volume": 3211.0, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 0.3591, "high": 0.3591, "low": 0.357, "close": 0.3571, "volume": 4717.0, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 0.3561, "high": 0.3584, "low": 0.3553, "close": 0.3584, "volume": 26833.0, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 0.3584, "high": 0.3601, "low": 0.3584, "close": 0.3601, "volume": 2186.0, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 0.3602, "high": 0.3615, "low": 0.3602, "close": 0.3615, "volume": 1727.0, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 0.3618, "high": 0.3623, "low": 0.3609, "close": 0.3619, "volume": 943.0, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 0.3622, "high": 0.3622, "low": 0.3547, "close": 0.3547, "volume": 2877.0, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 0.3572, "high": 0.3576, "low": 0.3557, "close": 0.3557, "volume": 3407.0, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 403.0, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 0.3597, "high": 0.3597, "low": 0.3597, "close": 0.3597, "volume": 417.0, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 0.3597, "high": 0.3618, "low": 0.3597, "close": 0.3607, "volume": 2809.0, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 0.3614, "high": 0.3622, "low": 0.3614, "close": 0.3614, "volume": 1828.0, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 0.3615, "high": 0.3615, "low": 0.3603, "close": 0.3603, "volume": 1020.0, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 0.3595, "high": 0.3595, "low": 0.3595, "close": 0.3595, "volume": 3.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 0.3582, "high": 0.3582, "low": 0.3573, "close": 0.3573, "volume": 1834.0, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 0.3565, "high": 0.3565, "low": 0.3565, "close": 0.3565, "volume": 60.0, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 0.358, "high": 0.358, "low": 0.3571, "close": 0.3575, "volume": 2370.0, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 0.3578, "high": 0.3578, "low": 0.3534, "close": 0.3536, "volume": 2592.0, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 0.3547, "high": 0.3547, "low": 0.3523, "close": 0.3547, "volume": 2802.0, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 0.3542, "high": 0.3542, "low": 0.3533, "close": 0.3535, "volume": 356.0, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 0.3525, "high": 0.3553, "low": 0.3521, "close": 0.3553, "volume": 3635.0, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 0.3574, "high": 0.3574, "low": 0.3574, "close": 0.3574, "volume": 2623.0, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 0.3577, "high": 0.3577, "low": 0.3557, "close": 0.3558, "volume": 2849.0, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 0.3565, "high": 0.357, "low": 0.3563, "close": 0.357, "volume": 1134.0, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 0.3568, "high": 0.3599, "low": 0.3568, "close": 0.3599, "volume": 1567.0, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 0.3593, "high": 0.3593, "low": 0.3574, "close": 0.3574, "volume": 1333.0, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 0.3586, "high": 0.36, "low": 0.3586, "close": 0.36, "volume": 2410.0, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 0.3587, "high": 0.3587, "low": 0.3587, "close": 0.3587, "volume": 443.0, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 0.3601, "high": 0.3602, "low": 0.3601, "close": 0.3602, "volume": 465.0, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 0.36, "high": 0.3621, "low": 0.3593, "close": 0.3616, "volume": 8658.0, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 0.3625, "high": 0.3642, "low": 0.3623, "close": 0.3642, "volume": 2846.0, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 0.3638, "high": 0.3638, "low": 0.3635, "close": 0.3635, "volume": 286.0, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 0.3644, "high": 0.3648, "low": 0.3634, "close": 0.3638, "volume": 2859.0, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 0.3634, "high": 0.3634, "low": 0.362, "close": 0.362, "volume": 309.0, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 0.3619, "high": 0.3619, "low": 0.3619, "close": 0.3619, "volume": 14.0, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 0.3605, "high": 0.3605, "low": 0.3605, "close": 0.3605, "volume": 1020.0, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 266.0, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 0.3594, "high": 0.3595, "low": 0.3587, "close": 0.3587, "volume": 699.0, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 0.3601, "high": 0.3603, "low": 0.3595, "close": 0.3595, "volume": 1555.0, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 56.0, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 0.3578, "high": 0.3578, "low": 0.3578, "close": 0.3578, "volume": 531.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 0.3593, "high": 0.3593, "low": 0.3593, "close": 0.3593, "volume": 225.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 0.3604, "high": 0.3604, "low": 0.3583, "close": 0.3583, "volume": 1226.0, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 0.3583, "high": 0.3583, "low": 0.3578, "close": 0.3582, "volume": 92.0, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 0.358, "high": 0.3588, "low": 0.358, "close": 0.3588, "volume": 56.0, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 0.3588, "high": 0.3588, "low": 0.3571, "close": 0.3571, "volume": 2426.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 0.3568, "high": 0.3568, "low": 0.3557, "close": 0.3557, "volume": 2422.0, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 0.3558, "high": 0.3588, "low": 0.3557, "close": 0.3587, "volume": 3225.0, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 0.3572, "high": 0.3572, "low": 0.3559, "close": 0.3559, "volume": 517.0, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 0.3582, "high": 0.3582, "low": 0.3582, "close": 0.3582, "volume": 13.0, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 0.3582, "high": 0.3588, "low": 0.3582, "close": 0.3588, "volume": 638.0, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 0.3587, "high": 0.3587, "low": 0.3561, "close": 0.3561, "volume": 1884.0, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 0.3559, "high": 0.3559, "low": 0.3523, "close": 0.3529, "volume": 1273.0, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 0.3526, "high": 0.3526, "low": 0.3486, "close": 0.3516, "volume": 11990.0, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 0.3526, "high": 0.3526, "low": 0.3497, "close": 0.3514, "volume": 1445.0, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 0.3506, "high": 0.3506, "low": 0.3462, "close": 0.3473, "volume": 21304.0, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 0.3468, "high": 0.3484, "low": 0.3468, "close": 0.348, "volume": 3602.0, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 0.348, "high": 0.3491, "low": 0.3466, "close": 0.3466, "volume": 2902.0, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 0.3456, "high": 0.3486, "low": 0.3447, "close": 0.3486, "volume": 4655.0, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 0.3457, "high": 0.3472, "low": 0.3457, "close": 0.3472, "volume": 3907.0, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 0.3489, "high": 0.358, "low": 0.3489, "close": 0.358, "volume": 9485.0, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 0.3584, "high": 0.3629, "low": 0.3584, "close": 0.3629, "volume": 3642.0, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 0.363, "high": 0.3639, "low": 0.3598, "close": 0.3598, "volume": 1866.0, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 0.3591, "high": 0.3608, "low": 0.358, "close": 0.358, "volume": 6603.0, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 0.359, "high": 0.359, "low": 0.3556, "close": 0.3556, "volume": 334.0, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 0.355, "high": 0.3574, "low": 0.355, "close": 0.3574, "volume": 644.0, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 0.3575, "high": 0.3579, "low": 0.3538, "close": 0.3538, "volume": 5077.0, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 0.355, "high": 0.355, "low": 0.3533, "close": 0.355, "volume": 1198.0, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 0.3558, "high": 0.357, "low": 0.3519, "close": 0.3525, "volume": 2886.0, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 0.3538, "high": 0.3542, "low": 0.3526, "close": 0.3526, "volume": 1723.0, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 0.3524, "high": 0.3534, "low": 0.3495, "close": 0.3495, "volume": 8707.0, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 0.3507, "high": 0.3536, "low": 0.3503, "close": 0.3536, "volume": 1018.0, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 0.3533, "high": 0.3552, "low": 0.3533, "close": 0.3552, "volume": 2519.0, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 0.3554, "high": 0.3562, "low": 0.3514, "close": 0.3546, "volume": 3296.0, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 0.3538, "high": 0.3538, "low": 0.3467, "close": 0.3503, "volume": 1752.0, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 0.3512, "high": 0.3515, "low": 0.3502, "close": 0.3514, "volume": 349.0, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 0.3517, "high": 0.3568, "low": 0.3517, "close": 0.3559, "volume": 3154.0, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 0.3574, "high": 0.3584, "low": 0.355, "close": 0.355, "volume": 2491.0, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 0.3552, "high": 0.358, "low": 0.3552, "close": 0.3578, "volume": 2198.0, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 0.3562, "high": 0.3592, "low": 0.3562, "close": 0.3592, "volume": 2613.0, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 0.3598, "high": 0.3618, "low": 0.3598, "close": 0.3607, "volume": 7200.0, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 0.3612, "high": 0.3612, "low": 0.3612, "close": 0.3612, "volume": 553.0, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 0.3618, "high": 0.3634, "low": 0.361, "close": 0.3634, "volume": 1731.0, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 0.3637, "high": 0.3647, "low": 0.3622, "close": 0.3647, "volume": 2678.0, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 0.3634, "high": 0.3634, "low": 0.361, "close": 0.361, "volume": 299.0, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 0.3622, "high": 0.3646, "low": 0.3616, "close": 0.3634, "volume": 457.0, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 0.3646, "high": 0.3658, "low": 0.3646, "close": 0.3646, "volume": 877.0, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 0.3645, "high": 0.3645, "low": 0.3634, "close": 0.3642, "volume": 461.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 0.3643, "high": 0.3643, "low": 0.3622, "close": 0.3622, "volume": 819.0, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 0.3612, "high": 0.3612, "low": 0.355, "close": 0.355, "volume": 954.0, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 0.3562, "high": 0.3644, "low": 0.3562, "close": 0.3644, "volume": 7766.0, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 0.3646, "high": 0.3658, "low": 0.3622, "close": 0.3628, "volume": 2698.0, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 0.3622, "high": 0.3629, "low": 0.358, "close": 0.3583, "volume": 5455.0, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 0.3591, "high": 0.3612, "low": 0.3586, "close": 0.3612, "volume": 11764.0, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 0.3608, "high": 0.3618, "low": 0.3598, "close": 0.361, "volume": 540.0, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 0.3607, "high": 0.3607, "low": 0.358, "close": 0.3596, "volume": 7892.0, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 0.3595, "high": 0.3616, "low": 0.3595, "close": 0.3609, "volume": 4696.0, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 0.3601, "high": 0.3644, "low": 0.3601, "close": 0.3644, "volume": 13716.0, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 0.3645, "high": 0.3659, "low": 0.3641, "close": 0.3653, "volume": 5198.0, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 0.3658, "high": 0.3658, "low": 0.3658, "close": 0.3658, "volume": 392.0, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 0.3665, "high": 0.3674, "low": 0.3664, "close": 0.3674, "volume": 1730.0, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 0.3677, "high": 0.3688, "low": 0.366, "close": 0.366, "volume": 6241.0, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 0.3648, "high": 0.3648, "low": 0.3631, "close": 0.3631, "volume": 839.0, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 0.3649, "high": 0.3668, "low": 0.3649, "close": 0.3668, "volume": 452.0, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 0.3637, "high": 0.3637, "low": 0.3633, "close": 0.3635, "volume": 755.0, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 0.3634, "high": 0.3636, "low": 0.3634, "close": 0.3636, "volume": 112.0, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 0.3621, "high": 0.3621, "low": 0.3614, "close": 0.3614, "volume": 855.0, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 0.361, "high": 0.3632, "low": 0.361, "close": 0.3627, "volume": 1329.0, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 0.3617, "high": 0.3617, "low": 0.3606, "close": 0.3612, "volume": 1290.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 0.363, "high": 0.364, "low": 0.3629, "close": 0.364, "volume": 2141.0, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 0.3621, "high": 0.3621, "low": 0.3616, "close": 0.3616, "volume": 1560.0, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 0.3636, "high": 0.3636, "low": 0.3636, "close": 0.3636, "volume": 69.0, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 27.0, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 0.3656, "high": 0.3656, "low": 0.3628, "close": 0.3628, "volume": 315.0, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 0.364, "high": 0.3641, "low": 0.3616, "close": 0.3637, "volume": 10359.0, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 0.3636, "high": 0.3672, "low": 0.3636, "close": 0.3665, "volume": 1450.0, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 0.3677, "high": 0.3677, "low": 0.3657, "close": 0.3661, "volume": 1360.0, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 0.3639, "high": 0.364, "low": 0.3626, "close": 0.3626, "volume": 374.0, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 0.3639, "high": 0.3659, "low": 0.3639, "close": 0.3654, "volume": 580.0, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 0.3651, "high": 0.3651, "low": 0.362, "close": 0.362, "volume": 466.0, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 0.3631, "high": 0.3631, "low": 0.3614, "close": 0.3631, "volume": 1597.0, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 0.3646, "high": 0.3646, "low": 0.3611, "close": 0.3611, "volume": 3411.0, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 0.3633, "high": 0.3633, "low": 0.3606, "close": 0.3606, "volume": 1718.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 0.3606, "high": 0.3618, "low": 0.3606, "close": 0.3618, "volume": 1058.0, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 0.3626, "high": 0.363, "low": 0.3606, "close": 0.362, "volume": 2815.0, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 0.3614, "high": 0.3635, "low": 0.3611, "close": 0.3623, "volume": 2846.0, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 0.3615, "high": 0.3616, "low": 0.3602, "close": 0.3602, "volume": 421.0, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 0.3596, "high": 0.3597, "low": 0.3596, "close": 0.3597, "volume": 2256.0, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 0.3593, "high": 0.3601, "low": 0.3588, "close": 0.3601, "volume": 5698.0, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 0.3604, "high": 0.3615, "low": 0.3589, "close": 0.3614, "volume": 896.0, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 0.3587, "high": 0.3587, "low": 0.3587, "close": 0.3587, "volume": 5.0, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 0.3591, "high": 0.3591, "low": 0.3591, "close": 0.3591, "volume": 139.0, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 0.3591, "high": 0.3591, "low": 0.3591, "close": 0.3591, "volume": 0.0, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 0.3591, "high": 0.3591, "low": 0.3591, "close": 0.3591, "volume": 0.0, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 0.3589, "high": 0.3589, "low": 0.3589, "close": 0.3589, "volume": 1022.0, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 0.3599, "high": 0.3599, "low": 0.3599, "close": 0.3599, "volume": 69.0, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 0.3595, "high": 0.3595, "low": 0.3595, "close": 0.3595, "volume": 17.0, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 0.3598, "high": 0.3612, "low": 0.3595, "close": 0.3595, "volume": 712.0, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 0.362, "high": 0.3631, "low": 0.3564, "close": 0.3588, "volume": 1526.0, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 0.3577, "high": 0.3588, "low": 0.3575, "close": 0.3581, "volume": 8790.0, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 0.3557, "high": 0.3557, "low": 0.3478, "close": 0.355, "volume": 5076.0, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 141.0, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 0.3551, "high": 0.3551, "low": 0.3538, "close": 0.3538, "volume": 7006.0, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 0.3541, "high": 0.3541, "low": 0.352, "close": 0.3526, "volume": 4429.0, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 0.3525, "high": 0.3525, "low": 0.3525, "close": 0.3525, "volume": 126.0, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 0.3514, "high": 0.3527, "low": 0.3514, "close": 0.3527, "volume": 732.0, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 0.3523, "high": 0.3525, "low": 0.352, "close": 0.3525, "volume": 834.0, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 0.3534, "high": 0.3541, "low": 0.3534, "close": 0.3538, "volume": 1823.0, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 0.3562, "high": 0.3562, "low": 0.3527, "close": 0.3527, "volume": 1675.0, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 0.3527, "high": 0.3543, "low": 0.3513, "close": 0.3513, "volume": 1265.0, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 0.3512, "high": 0.3556, "low": 0.351, "close": 0.3556, "volume": 7413.0, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 0.3552, "high": 0.3552, "low": 0.3548, "close": 0.3548, "volume": 400.0, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 0.3548, "high": 0.3548, "low": 0.3548, "close": 0.3548, "volume": 0.0, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 0.3555, "high": 0.3568, "low": 0.3555, "close": 0.3568, "volume": 2643.0, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 0.3584, "high": 0.3584, "low": 0.3584, "close": 0.3584, "volume": 46.0, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 0.3585, "high": 0.3592, "low": 0.3578, "close": 0.3592, "volume": 5505.0, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 0.3615, "high": 0.3642, "low": 0.3615, "close": 0.364, "volume": 7385.0, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 0.3643, "high": 0.3643, "low": 0.3633, "close": 0.3634, "volume": 197.0, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 0.3634, "high": 0.3634, "low": 0.3634, "close": 0.3634, "volume": 0.0, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 0.3628, "high": 0.3628, "low": 0.3622, "close": 0.3622, "volume": 1338.0, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 0.3619, "high": 0.3622, "low": 0.3619, "close": 0.362, "volume": 893.0, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 0.3618, "high": 0.3674, "low": 0.3618, "close": 0.3674, "volume": 10561.0, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 0.3678, "high": 0.3682, "low": 0.3656, "close": 0.368, "volume": 12367.0, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 0.3662, "high": 0.3662, "low": 0.3573, "close": 0.3598, "volume": 2498.0, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 0.3584, "high": 0.3594, "low": 0.3579, "close": 0.3592, "volume": 2158.0, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 0.3597, "high": 0.3602, "low": 0.3588, "close": 0.3588, "volume": 2217.0, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 0.3573, "high": 0.3573, "low": 0.3562, "close": 0.3562, "volume": 1175.0, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 0.3575, "high": 0.3607, "low": 0.3565, "close": 0.3607, "volume": 3773.0, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 0.3589, "high": 0.3592, "low": 0.3589, "close": 0.3592, "volume": 1028.0, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 0.3601, "high": 0.3619, "low": 0.36, "close": 0.3619, "volume": 4723.0, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 0.3618, "high": 0.3618, "low": 0.3598, "close": 0.3598, "volume": 1579.0, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 0.3599, "high": 0.36, "low": 0.3592, "close": 0.3592, "volume": 457.0, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 0.3598, "high": 0.3603, "low": 0.3598, "close": 0.3603, "volume": 166.0, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 0.3602, "high": 0.3608, "low": 0.3594, "close": 0.3603, "volume": 2346.0, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 0.3595, "high": 0.3603, "low": 0.3595, "close": 0.3596, "volume": 2693.0, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 0.3603, "high": 0.3603, "low": 0.3588, "close": 0.3601, "volume": 1822.0, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 0.3607, "high": 0.3613, "low": 0.3605, "close": 0.3607, "volume": 11893.0, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 0.3597, "high": 0.3597, "low": 0.3582, "close": 0.3585, "volume": 2907.0, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 0.3579, "high": 0.3584, "low": 0.3578, "close": 0.3578, "volume": 1896.0, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 0.3578, "high": 0.3578, "low": 0.3578, "close": 0.3578, "volume": 0.0, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 0.3573, "high": 0.3573, "low": 0.3572, "close": 0.3572, "volume": 796.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 0.3572, "high": 0.3572, "low": 0.3572, "close": 0.3572, "volume": 14.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 0.3566, "high": 0.3574, "low": 0.3566, "close": 0.3574, "volume": 2168.0, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 0.3565, "high": 0.3565, "low": 0.3565, "close": 0.3565, "volume": 50.0, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 0.3569, "high": 0.3569, "low": 0.3557, "close": 0.3566, "volume": 292.0, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 0.3572, "high": 0.3572, "low": 0.3567, "close": 0.3567, "volume": 601.0, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 0.3578, "high": 0.3585, "low": 0.3572, "close": 0.3576, "volume": 8691.0, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 0.3588, "high": 0.3597, "low": 0.3586, "close": 0.3596, "volume": 10297.0, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 0.3601, "high": 0.3601, "low": 0.3577, "close": 0.3577, "volume": 844.0, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 0.3566, "high": 0.3571, "low": 0.3555, "close": 0.3563, "volume": 2601.0, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 658.0, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 0.3556, "high": 0.3562, "low": 0.3556, "close": 0.3559, "volume": 842.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 0.3541, "high": 0.3542, "low": 0.3538, "close": 0.3538, "volume": 2749.0, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 0.3532, "high": 0.3542, "low": 0.3532, "close": 0.3542, "volume": 1663.0, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 0.356, "high": 0.356, "low": 0.3559, "close": 0.3559, "volume": 210.0, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 0.3563, "high": 0.3566, "low": 0.3563, "close": 0.3566, "volume": 407.0, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 0.3572, "high": 0.3572, "low": 0.3564, "close": 0.3564, "volume": 296.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 0.3566, "high": 0.3579, "low": 0.356, "close": 0.3575, "volume": 4727.0, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 0.3576, "high": 0.3585, "low": 0.3571, "close": 0.358, "volume": 6336.0, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 0.3578, "high": 0.3587, "low": 0.3578, "close": 0.3587, "volume": 2004.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 0.359, "high": 0.359, "low": 0.3581, "close": 0.3581, "volume": 1377.0, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 0.3585, "high": 0.3585, "low": 0.3585, "close": 0.3585, "volume": 114.0, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 0.3581, "high": 0.3584, "low": 0.3581, "close": 0.3582, "volume": 2456.0, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 0.357, "high": 0.357, "low": 0.3565, "close": 0.3565, "volume": 1735.0, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 0.3565, "high": 0.3565, "low": 0.3565, "close": 0.3565, "volume": 28.0, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 0.3582, "high": 0.3583, "low": 0.3582, "close": 0.3583, "volume": 37.0, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 0.3581, "high": 0.3581, "low": 0.3581, "close": 0.3581, "volume": 880.0, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 0.3573, "high": 0.3578, "low": 0.3573, "close": 0.3578, "volume": 321.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 0.3575, "high": 0.3582, "low": 0.3575, "close": 0.3582, "volume": 393.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 0.3581, "high": 0.3594, "low": 0.3581, "close": 0.3593, "volume": 666.0, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 0.3588, "high": 0.359, "low": 0.3588, "close": 0.359, "volume": 578.0, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 0.3609, "high": 0.3666, "low": 0.3609, "close": 0.365, "volume": 2142.0, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 0.361, "high": 0.3636, "low": 0.361, "close": 0.3636, "volume": 12499.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 0.3633, "high": 0.3642, "low": 0.3626, "close": 0.3626, "volume": 10700.0, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 0.3603, "high": 0.3605, "low": 0.3582, "close": 0.3582, "volume": 4937.0, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 0.3578, "high": 0.3589, "low": 0.3575, "close": 0.3578, "volume": 2927.0, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 0.3578, "high": 0.3593, "low": 0.3578, "close": 0.3593, "volume": 4428.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 75.0, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 0.3593, "high": 0.3594, "low": 0.3591, "close": 0.3592, "volume": 1469.0, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 0.3583, "high": 0.3597, "low": 0.3583, "close": 0.3597, "volume": 216.0, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 0.361, "high": 0.3628, "low": 0.361, "close": 0.3621, "volume": 890.0, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 0.3614, "high": 0.3615, "low": 0.3595, "close": 0.3602, "volume": 1267.0, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 0.3592, "high": 0.3603, "low": 0.3592, "close": 0.3603, "volume": 7017.0, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 0.3607, "high": 0.3607, "low": 0.3607, "close": 0.3607, "volume": 161.0, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 0.3637, "high": 0.365, "low": 0.3637, "close": 0.365, "volume": 125.0, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 0.365, "high": 0.365, "low": 0.3638, "close": 0.3638, "volume": 283.0, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 0.3643, "high": 0.3643, "low": 0.3638, "close": 0.3638, "volume": 839.0, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 0.3616, "high": 0.3616, "low": 0.3616, "close": 0.3616, "volume": 857.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 0.3638, "high": 0.3638, "low": 0.3638, "close": 0.3638, "volume": 8.0, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 0.3655, "high": 0.3669, "low": 0.3655, "close": 0.3667, "volume": 726.0, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 0.3659, "high": 0.3692, "low": 0.3659, "close": 0.3686, "volume": 2225.0, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 0.3694, "high": 0.3706, "low": 0.3694, "close": 0.3695, "volume": 7564.0, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 0.3678, "high": 0.3683, "low": 0.3673, "close": 0.3683, "volume": 722.0, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 0.368, "high": 0.374, "low": 0.3676, "close": 0.3735, "volume": 4506.0, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 0.374, "high": 0.381, "low": 0.374, "close": 0.3776, "volume": 26758.0, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 0.3811, "high": 0.3846, "low": 0.3799, "close": 0.3816, "volume": 7197.0, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 0.3811, "high": 0.3827, "low": 0.3789, "close": 0.3794, "volume": 7239.0, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 0.3795, "high": 0.3801, "low": 0.3765, "close": 0.3771, "volume": 35206.0, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 0.3766, "high": 0.3779, "low": 0.3756, "close": 0.3777, "volume": 5071.0, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 0.3755, "high": 0.3772, "low": 0.3752, "close": 0.3772, "volume": 3637.0, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 0.3758, "high": 0.3758, "low": 0.3741, "close": 0.3742, "volume": 924.0, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 0.3748, "high": 0.3748, "low": 0.373, "close": 0.373, "volume": 2214.0, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 0.3732, "high": 0.3765, "low": 0.3732, "close": 0.3759, "volume": 12695.0, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 0.3765, "high": 0.3777, "low": 0.3763, "close": 0.3776, "volume": 5440.0, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 0.378, "high": 0.3787, "low": 0.3765, "close": 0.3781, "volume": 10611.0, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 0.3781, "high": 0.3791, "low": 0.3741, "close": 0.3756, "volume": 4072.0, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 0.3763, "high": 0.3774, "low": 0.374, "close": 0.374, "volume": 7525.0, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 0.3748, "high": 0.3748, "low": 0.373, "close": 0.373, "volume": 3435.0, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 0.372, "high": 0.3722, "low": 0.372, "close": 0.3721, "volume": 3780.0, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 0.3765, "high": 0.3765, "low": 0.3765, "close": 0.3765, "volume": 108.0, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 0.3765, "high": 0.3765, "low": 0.3765, "close": 0.3765, "volume": 0.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 0.3783, "high": 0.3799, "low": 0.3783, "close": 0.3799, "volume": 350.0, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 0.3807, "high": 0.3864, "low": 0.3807, "close": 0.3834, "volume": 3917.0, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 0.3842, "high": 0.3865, "low": 0.3842, "close": 0.386, "volume": 24046.0, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 0.3859, "high": 0.3859, "low": 0.3857, "close": 0.3857, "volume": 1899.0, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 0.3825, "high": 0.3825, "low": 0.3813, "close": 0.3814, "volume": 4578.0, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 0.3834, "high": 0.3834, "low": 0.3824, "close": 0.3824, "volume": 153.0, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 0.3834, "high": 0.3843, "low": 0.3825, "close": 0.3825, "volume": 4837.0, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 0.3809, "high": 0.3813, "low": 0.3799, "close": 0.3813, "volume": 2746.0, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 0.3791, "high": 0.3811, "low": 0.3739, "close": 0.3739, "volume": 1153.0, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 0.3756, "high": 0.3756, "low": 0.371, "close": 0.3717, "volume": 4438.0, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 0.3724, "high": 0.373, "low": 0.3706, "close": 0.3706, "volume": 260.0, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 0.3726, "high": 0.3731, "low": 0.3713, "close": 0.3716, "volume": 3500.0, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 0.3714, "high": 0.3726, "low": 0.3714, "close": 0.3726, "volume": 633.0, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 0.3738, "high": 0.3739, "low": 0.3728, "close": 0.3728, "volume": 2961.0, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 0.3726, "high": 0.3727, "low": 0.3722, "close": 0.3725, "volume": 1949.0, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 0.3744, "high": 0.3748, "low": 0.3728, "close": 0.3732, "volume": 19005.0, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 0.3725, "high": 0.3725, "low": 0.3718, "close": 0.3722, "volume": 690.0, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 0.3724, "high": 0.3724, "low": 0.3713, "close": 0.3723, "volume": 2328.0, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 0.3721, "high": 0.3737, "low": 0.3701, "close": 0.3714, "volume": 7965.0, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 0.3712, "high": 0.3729, "low": 0.371, "close": 0.3723, "volume": 4729.0, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 0.3738, "high": 0.376, "low": 0.3738, "close": 0.3752, "volume": 4637.0, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 0.3755, "high": 0.3755, "low": 0.3747, "close": 0.3751, "volume": 2506.0, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 0.3751, "high": 0.3751, "low": 0.3751, "close": 0.3751, "volume": 97.0, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 0.3746, "high": 0.3747, "low": 0.3744, "close": 0.3744, "volume": 4415.0, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 0.3751, "high": 0.3752, "low": 0.3751, "close": 0.3752, "volume": 598.0, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 0.3765, "high": 0.3778, "low": 0.3734, "close": 0.3755, "volume": 4489.0, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 0.3783, "high": 0.3783, "low": 0.3767, "close": 0.3767, "volume": 1199.0, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 0.3766, "high": 0.3778, "low": 0.3766, "close": 0.3774, "volume": 733.0, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 0.3776, "high": 0.3778, "low": 0.3776, "close": 0.3778, "volume": 62.0, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 0.3778, "high": 0.3778, "low": 0.3769, "close": 0.377, "volume": 4704.0, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 0.3776, "high": 0.3832, "low": 0.3776, "close": 0.3826, "volume": 9049.0, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 0.3823, "high": 0.3859, "low": 0.3823, "close": 0.3839, "volume": 4267.0, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 0.386, "high": 0.386, "low": 0.3842, "close": 0.3842, "volume": 384.0, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 0.3833, "high": 0.3833, "low": 0.381, "close": 0.3832, "volume": 5894.0, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 0.3825, "high": 0.3848, "low": 0.3825, "close": 0.3842, "volume": 1976.0, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 0.3845, "high": 0.3845, "low": 0.3834, "close": 0.3834, "volume": 18862.0, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 0.3837, "high": 0.3839, "low": 0.3824, "close": 0.3828, "volume": 11566.0, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 0.3799, "high": 0.3801, "low": 0.3791, "close": 0.38, "volume": 7789.0, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 0.3801, "high": 0.3814, "low": 0.3795, "close": 0.3799, "volume": 4786.0, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 0.3804, "high": 0.3817, "low": 0.3804, "close": 0.3815, "volume": 6829.0, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 0.3822, "high": 0.3827, "low": 0.3822, "close": 0.3826, "volume": 22763.0, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 0.3827, "high": 0.3834, "low": 0.3825, "close": 0.383, "volume": 9325.0, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 0.384, "high": 0.3875, "low": 0.3829, "close": 0.3875, "volume": 4425.0, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 0.3877, "high": 0.3891, "low": 0.3877, "close": 0.3881, "volume": 3994.0, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 0.3867, "high": 0.3874, "low": 0.3858, "close": 0.3865, "volume": 10276.0, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 0.3861, "high": 0.3896, "low": 0.3861, "close": 0.3889, "volume": 6199.0, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 0.389, "high": 0.3891, "low": 0.3879, "close": 0.3879, "volume": 19113.0, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 0.3868, "high": 0.3868, "low": 0.3868, "close": 0.3868, "volume": 3288.0, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 0.387, "high": 0.389, "low": 0.3867, "close": 0.389, "volume": 6562.0, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 5002.0, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 0.3885, "high": 0.3932, "low": 0.3885, "close": 0.3932, "volume": 34660.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 0.3908, "high": 0.3935, "low": 0.3908, "close": 0.3935, "volume": 2523.0, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 0.3926, "high": 0.3952, "low": 0.3925, "close": 0.3952, "volume": 3183.0, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 0.3942, "high": 0.3943, "low": 0.3897, "close": 0.3897, "volume": 7810.0, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 0.391, "high": 0.3952, "low": 0.3832, "close": 0.391, "volume": 6555.0, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 0.3869, "high": 0.3876, "low": 0.3848, "close": 0.3872, "volume": 1040.0, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 0.3869, "high": 0.3872, "low": 0.3844, "close": 0.3872, "volume": 165.0, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 0.3873, "high": 0.3881, "low": 0.3858, "close": 0.3858, "volume": 9134.0, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 0.3892, "high": 0.3892, "low": 0.3868, "close": 0.3868, "volume": 1934.0, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 0.3869, "high": 0.3885, "low": 0.3869, "close": 0.3884, "volume": 23476.0, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 0.3882, "high": 0.3905, "low": 0.3882, "close": 0.3905, "volume": 1673.0, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 0.3906, "high": 0.3911, "low": 0.3888, "close": 0.3906, "volume": 18675.0, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 0.3901, "high": 0.3913, "low": 0.39, "close": 0.3906, "volume": 25409.0, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 0.3907, "high": 0.3937, "low": 0.3907, "close": 0.3932, "volume": 29822.0, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 0.393, "high": 0.3944, "low": 0.393, "close": 0.3944, "volume": 10708.0, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 0.3944, "high": 0.3968, "low": 0.3944, "close": 0.396, "volume": 5693.0, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 0.3962, "high": 0.4, "low": 0.3946, "close": 0.3986, "volume": 4983.0, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 0.399, "high": 0.399, "low": 0.3961, "close": 0.3963, "volume": 1873.0, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 0.3945, "high": 0.3954, "low": 0.3943, "close": 0.3952, "volume": 1783.0, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 0.3941, "high": 0.3942, "low": 0.3925, "close": 0.3934, "volume": 4290.0, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 0.3925, "high": 0.3966, "low": 0.3921, "close": 0.3966, "volume": 271.0, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 0.3965, "high": 0.3986, "low": 0.3956, "close": 0.3985, "volume": 25547.0, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 0.3982, "high": 0.3982, "low": 0.3964, "close": 0.3969, "volume": 1439.0, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 0.3969, "high": 0.3969, "low": 0.3969, "close": 0.3969, "volume": 0.0, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 0.3949, "high": 0.3949, "low": 0.3943, "close": 0.3945, "volume": 291.0, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 0.3935, "high": 0.3935, "low": 0.3927, "close": 0.3927, "volume": 1488.0, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 0.3923, "high": 0.3927, "low": 0.3923, "close": 0.3927, "volume": 819.0, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 0.3927, "high": 0.3937, "low": 0.3927, "close": 0.393, "volume": 959.0, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 0.3914, "high": 0.3937, "low": 0.3914, "close": 0.3937, "volume": 1613.0, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 22.0, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 0.393, "high": 0.3943, "low": 0.3923, "close": 0.3923, "volume": 13964.0, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 0.3916, "high": 0.3923, "low": 0.3902, "close": 0.3916, "volume": 9006.0, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 0.3906, "high": 0.3936, "low": 0.3906, "close": 0.3936, "volume": 31511.0, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 0.3935, "high": 0.3963, "low": 0.3928, "close": 0.3957, "volume": 141781.0, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 0.3959, "high": 0.3983, "low": 0.3959, "close": 0.3977, "volume": 6945.0, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 0.3982, "high": 0.3997, "low": 0.3966, "close": 0.3997, "volume": 4838.0, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 0.3986, "high": 0.4013, "low": 0.3979, "close": 0.4012, "volume": 13498.0, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 0.4009, "high": 0.4011, "low": 0.3986, "close": 0.3994, "volume": 1868.0, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 0.3998, "high": 0.4038, "low": 0.3998, "close": 0.4021, "volume": 15293.0, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 0.4038, "high": 0.405, "low": 0.4034, "close": 0.4034, "volume": 2105.0, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 0.4054, "high": 0.4054, "low": 0.4013, "close": 0.4035, "volume": 52105.0, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 0.4054, "high": 0.4072, "low": 0.4032, "close": 0.4032, "volume": 9848.0, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 0.4028, "high": 0.4044, "low": 0.4019, "close": 0.4044, "volume": 4076.0, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 0.4036, "high": 0.4065, "low": 0.4036, "close": 0.4063, "volume": 1291.0, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 0.4065, "high": 0.4065, "low": 0.4062, "close": 0.4062, "volume": 16929.0, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 0.4041, "high": 0.4047, "low": 0.4041, "close": 0.4045, "volume": 1148.0, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 0.4045, "high": 0.4045, "low": 0.4045, "close": 0.4045, "volume": 0.0, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 0.4049, "high": 0.4051, "low": 0.4045, "close": 0.4045, "volume": 2273.0, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 0.4072, "high": 0.4079, "low": 0.4071, "close": 0.4079, "volume": 1241.0, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 0.4082, "high": 0.414, "low": 0.4081, "close": 0.414, "volume": 53373.0, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 0.414, "high": 0.414, "low": 0.4114, "close": 0.4115, "volume": 23176.0, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 0.4104, "high": 0.411, "low": 0.4079, "close": 0.411, "volume": 18016.0, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 0.4103, "high": 0.4118, "low": 0.4098, "close": 0.4118, "volume": 3624.0, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 0.4111, "high": 0.413, "low": 0.405, "close": 0.4086, "volume": 10402.0, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 0.4054, "high": 0.4107, "low": 0.4054, "close": 0.4096, "volume": 484.0, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 0.4089, "high": 0.409, "low": 0.4058, "close": 0.4067, "volume": 14548.0, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 0.4096, "high": 0.4096, "low": 0.4038, "close": 0.4038, "volume": 23330.0, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 0.4033, "high": 0.4041, "low": 0.4003, "close": 0.4041, "volume": 639.0, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 0.4029, "high": 0.4043, "low": 0.4018, "close": 0.4041, "volume": 56302.0, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 0.404, "high": 0.4042, "low": 0.4018, "close": 0.4029, "volume": 20289.0, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 0.4032, "high": 0.4048, "low": 0.4032, "close": 0.4048, "volume": 7564.0, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 0.4041, "high": 0.4057, "low": 0.4041, "close": 0.4057, "volume": 2311.0, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 0.4053, "high": 0.4056, "low": 0.4047, "close": 0.4047, "volume": 2966.0, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 0.4056, "high": 0.4056, "low": 0.404, "close": 0.4051, "volume": 10452.0, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 0.4048, "high": 0.405, "low": 0.4013, "close": 0.4022, "volume": 5788.0, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 0.4003, "high": 0.4006, "low": 0.3986, "close": 0.4006, "volume": 7160.0, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 0.4028, "high": 0.404, "low": 0.4015, "close": 0.4027, "volume": 5782.0, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 0.4025, "high": 0.4025, "low": 0.397, "close": 0.3975, "volume": 20458.0, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 0.3975, "high": 0.3988, "low": 0.3956, "close": 0.3988, "volume": 11633.0, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 0.3985, "high": 0.3991, "low": 0.3985, "close": 0.3991, "volume": 94.0, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 0.3992, "high": 0.3992, "low": 0.399, "close": 0.399, "volume": 115.0, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 0.3977, "high": 0.3977, "low": 0.3966, "close": 0.3966, "volume": 1139.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 0.395, "high": 0.395, "low": 0.3924, "close": 0.3924, "volume": 18789.0, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 0.3925, "high": 0.3925, "low": 0.3898, "close": 0.3908, "volume": 2204.0, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 0.3917, "high": 0.3917, "low": 0.3881, "close": 0.3881, "volume": 1064.0, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 0.3895, "high": 0.3904, "low": 0.3843, "close": 0.3856, "volume": 12316.0, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 0.3863, "high": 0.387, "low": 0.3855, "close": 0.3855, "volume": 1120.0, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 0.3887, "high": 0.3896, "low": 0.3887, "close": 0.3896, "volume": 3206.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 0.3903, "high": 0.3915, "low": 0.3903, "close": 0.3908, "volume": 1569.0, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 0.3904, "high": 0.3904, "low": 0.3884, "close": 0.3884, "volume": 5266.0, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 0.3882, "high": 0.3888, "low": 0.3882, "close": 0.3888, "volume": 770.0, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 0.3892, "high": 0.3894, "low": 0.3892, "close": 0.3894, "volume": 1321.0, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 0.3906, "high": 0.3913, "low": 0.3906, "close": 0.3913, "volume": 581.0, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 0.3916, "high": 0.3935, "low": 0.3907, "close": 0.3935, "volume": 4935.0, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 0.3928, "high": 0.3929, "low": 0.3892, "close": 0.3892, "volume": 4743.0, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 0.3898, "high": 0.3919, "low": 0.3889, "close": 0.3897, "volume": 2008.0, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 0.3893, "high": 0.3905, "low": 0.3864, "close": 0.3897, "volume": 23799.0, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 0.3918, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 330.0, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 0.3914, "high": 0.3922, "low": 0.3914, "close": 0.3922, "volume": 381.0, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 0.3919, "high": 0.3941, "low": 0.3919, "close": 0.3929, "volume": 576.0, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 0.3936, "high": 0.3944, "low": 0.3936, "close": 0.3944, "volume": 25692.0, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 0.3905, "high": 0.3905, "low": 0.3903, "close": 0.3903, "volume": 294.0, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 0.3869, "high": 0.3869, "low": 0.3848, "close": 0.3848, "volume": 362.0, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 0.3835, "high": 0.3835, "low": 0.3755, "close": 0.3756, "volume": 5150.0, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 0.3784, "high": 0.3795, "low": 0.3784, "close": 0.3795, "volume": 2744.0, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 0.3788, "high": 0.379, "low": 0.3752, "close": 0.378, "volume": 328.0, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 0.3792, "high": 0.3799, "low": 0.3792, "close": 0.3799, "volume": 913.0, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 0.3797, "high": 0.3801, "low": 0.3784, "close": 0.3786, "volume": 4112.0, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 0.3785, "high": 0.3825, "low": 0.3785, "close": 0.3825, "volume": 841.0, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 0.3786, "high": 0.3813, "low": 0.3786, "close": 0.3813, "volume": 1412.0, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 0.3795, "high": 0.3795, "low": 0.376, "close": 0.376, "volume": 6576.0, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 0.3781, "high": 0.3788, "low": 0.376, "close": 0.376, "volume": 10356.0, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 0.3756, "high": 0.3771, "low": 0.3743, "close": 0.3771, "volume": 12029.0, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 0.3779, "high": 0.3786, "low": 0.3762, "close": 0.3786, "volume": 5527.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 0.3783, "high": 0.3783, "low": 0.377, "close": 0.377, "volume": 3607.0, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 0.3793, "high": 0.38, "low": 0.3793, "close": 0.3799, "volume": 2030.0, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 0.3804, "high": 0.3804, "low": 0.3799, "close": 0.38, "volume": 18936.0, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 0.3798, "high": 0.3806, "low": 0.3786, "close": 0.3786, "volume": 4066.0, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 0.3795, "high": 0.3807, "low": 0.3793, "close": 0.3807, "volume": 3399.0, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 0.3796, "high": 0.3801, "low": 0.3774, "close": 0.3775, "volume": 1611.0, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 0.3784, "high": 0.3784, "low": 0.3777, "close": 0.3778, "volume": 7232.0, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 0.3775, "high": 0.3784, "low": 0.3774, "close": 0.3776, "volume": 2420.0, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 0.3774, "high": 0.3779, "low": 0.3774, "close": 0.3779, "volume": 10875.0, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 0.3765, "high": 0.3775, "low": 0.3748, "close": 0.3761, "volume": 16826.0, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 0.3781, "high": 0.3781, "low": 0.3781, "close": 0.3781, "volume": 1107.0, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 0.3799, "high": 0.3799, "low": 0.3798, "close": 0.3799, "volume": 727.0, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 0.3788, "high": 0.379, "low": 0.3788, "close": 0.379, "volume": 8047.0, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 0.3814, "high": 0.3869, "low": 0.3814, "close": 0.3869, "volume": 2210.0, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 0.3867, "high": 0.392, "low": 0.3867, "close": 0.392, "volume": 5478.0, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 0.3895, "high": 0.3895, "low": 0.387, "close": 0.387, "volume": 36221.0, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 0.3878, "high": 0.388, "low": 0.3869, "close": 0.3869, "volume": 3976.0, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 0.3864, "high": 0.3905, "low": 0.3857, "close": 0.3891, "volume": 1369.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 0.391, "high": 0.3914, "low": 0.3853, "close": 0.3853, "volume": 1458.0, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 0.386, "high": 0.3867, "low": 0.3853, "close": 0.3867, "volume": 657.0, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 0.3851, "high": 0.3873, "low": 0.3851, "close": 0.3863, "volume": 7264.0, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 0.386, "high": 0.3867, "low": 0.3846, "close": 0.3867, "volume": 7708.0, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 0.3873, "high": 0.3906, "low": 0.3873, "close": 0.3897, "volume": 3062.0, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 0.3887, "high": 0.3887, "low": 0.3869, "close": 0.3869, "volume": 1216.0, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 0.3864, "high": 0.3864, "low": 0.385, "close": 0.3855, "volume": 3273.0, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 0.3855, "high": 0.386, "low": 0.3847, "close": 0.3847, "volume": 3880.0, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 0.385, "high": 0.3857, "low": 0.385, "close": 0.3857, "volume": 518.0, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 0.3867, "high": 0.3877, "low": 0.3854, "close": 0.3854, "volume": 2329.0, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 0.385, "high": 0.3873, "low": 0.3844, "close": 0.3859, "volume": 10668.0, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 0.3845, "high": 0.3866, "low": 0.3834, "close": 0.385, "volume": 6223.0, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 0.385, "high": 0.3871, "low": 0.384, "close": 0.3841, "volume": 9387.0, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 0.3851, "high": 0.3869, "low": 0.3845, "close": 0.3862, "volume": 3110.0, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 0.3851, "high": 0.3851, "low": 0.3816, "close": 0.3816, "volume": 2319.0, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 0.3815, "high": 0.3819, "low": 0.38, "close": 0.38, "volume": 3603.0, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 0.3812, "high": 0.3819, "low": 0.3812, "close": 0.3818, "volume": 1916.0, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 0.3844, "high": 0.3864, "low": 0.3842, "close": 0.3864, "volume": 698.0, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 0.3859, "high": 0.3877, "low": 0.3859, "close": 0.3877, "volume": 7776.0, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 0.3859, "high": 0.3859, "low": 0.3859, "close": 0.3859, "volume": 24.0, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 0.3837, "high": 0.3837, "low": 0.3837, "close": 0.3837, "volume": 528.0, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 0.384, "high": 0.384, "low": 0.3834, "close": 0.3834, "volume": 263.0, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 0.3852, "high": 0.386, "low": 0.3852, "close": 0.3856, "volume": 248.0, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 0.3852, "high": 0.3854, "low": 0.3846, "close": 0.3854, "volume": 3788.0, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 0.3868, "high": 0.3875, "low": 0.385, "close": 0.3865, "volume": 2926.0, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 0.3866, "high": 0.3877, "low": 0.3842, "close": 0.3845, "volume": 3806.0, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 0.3842, "high": 0.3855, "low": 0.3842, "close": 0.3854, "volume": 4801.0, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 0.3847, "high": 0.3847, "low": 0.3799, "close": 0.384, "volume": 9789.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 0.384, "high": 0.3894, "low": 0.384, "close": 0.3894, "volume": 1043.0, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 0.3834, "high": 0.3906, "low": 0.381, "close": 0.381, "volume": 9321.0, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 0.3864, "high": 0.3905, "low": 0.3853, "close": 0.3903, "volume": 2779.0, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 0.3906, "high": 0.3932, "low": 0.3864, "close": 0.3864, "volume": 7110.0, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 0.3856, "high": 0.3903, "low": 0.3848, "close": 0.39, "volume": 11811.0, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 0.3905, "high": 0.3978, "low": 0.3905, "close": 0.3978, "volume": 20784.0, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 0.3981, "high": 0.3982, "low": 0.3944, "close": 0.3947, "volume": 6225.0, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 0.3963, "high": 0.397, "low": 0.3944, "close": 0.3956, "volume": 2624.0, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 0.395, "high": 0.3981, "low": 0.3946, "close": 0.3981, "volume": 15998.0, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 0.397, "high": 0.3972, "low": 0.3943, "close": 0.3972, "volume": 1564.0, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 0.3981, "high": 0.4002, "low": 0.3981, "close": 0.4, "volume": 49547.0, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 0.4, "high": 0.4002, "low": 0.3986, "close": 0.3994, "volume": 54144.0, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 0.3988, "high": 0.3988, "low": 0.3955, "close": 0.3955, "volume": 2219.0, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 0.3944, "high": 0.3945, "low": 0.3927, "close": 0.3945, "volume": 1635.0, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 0.3945, "high": 0.3972, "low": 0.3945, "close": 0.3972, "volume": 149.0, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 0.3975, "high": 0.3993, "low": 0.3974, "close": 0.3993, "volume": 17811.0, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1691.0, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 0.3958, "high": 0.3958, "low": 0.3958, "close": 0.3958, "volume": 42.0, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 0.4, "high": 0.4009, "low": 0.3994, "close": 0.3994, "volume": 7119.0, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 0.4009, "high": 0.4009, "low": 0.4004, "close": 0.4005, "volume": 8721.0, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 0.399, "high": 0.4003, "low": 0.3972, "close": 0.3987, "volume": 3481.0, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 0.4, "high": 0.4, "low": 0.3983, "close": 0.3993, "volume": 3848.0, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 0.3993, "high": 0.4023, "low": 0.3993, "close": 0.4012, "volume": 4403.0, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 0.4015, "high": 0.4022, "low": 0.3994, "close": 0.4022, "volume": 9846.0, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 0.401, "high": 0.4022, "low": 0.4, "close": 0.4008, "volume": 1658.0, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 0.4023, "high": 0.4043, "low": 0.4023, "close": 0.4041, "volume": 9694.0, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 0.4028, "high": 0.4032, "low": 0.3997, "close": 0.4006, "volume": 14226.0, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 0.4021, "high": 0.4021, "low": 0.4004, "close": 0.4019, "volume": 4342.0, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 0.4015, "high": 0.4015, "low": 0.4001, "close": 0.4008, "volume": 937.0, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 0.3988, "high": 0.3988, "low": 0.3979, "close": 0.3984, "volume": 10765.0, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 0.3978, "high": 0.3978, "low": 0.3955, "close": 0.3964, "volume": 6740.0, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 0.3962, "high": 0.3994, "low": 0.3957, "close": 0.3973, "volume": 3298.0, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 0.3995, "high": 0.3996, "low": 0.3973, "close": 0.3973, "volume": 1952.0, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 0.3968, "high": 0.3968, "low": 0.3952, "close": 0.3955, "volume": 3453.0, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 0.3963, "high": 0.3969, "low": 0.3927, "close": 0.3927, "volume": 1692.0, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 0.3924, "high": 0.3941, "low": 0.3903, "close": 0.3941, "volume": 2868.0, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 0.3927, "high": 0.3927, "low": 0.3927, "close": 0.3927, "volume": 69.0, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 0.3914, "high": 0.3914, "low": 0.3905, "close": 0.3905, "volume": 123.0, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 0.3901, "high": 0.3929, "low": 0.39, "close": 0.3921, "volume": 2791.0, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 0.3938, "high": 0.3939, "low": 0.3927, "close": 0.3927, "volume": 1135.0, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 0.3938, "high": 0.394, "low": 0.3919, "close": 0.3919, "volume": 3682.0, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 0.3921, "high": 0.3921, "low": 0.3914, "close": 0.3917, "volume": 1458.0, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 0.3906, "high": 0.3906, "low": 0.3889, "close": 0.3889, "volume": 9235.0, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 0.3917, "high": 0.3917, "low": 0.3904, "close": 0.3904, "volume": 568.0, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 0.3889, "high": 0.39, "low": 0.3879, "close": 0.3887, "volume": 9735.0, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 0.3905, "high": 0.3905, "low": 0.387, "close": 0.387, "volume": 1090.0, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 0.3873, "high": 0.3873, "low": 0.386, "close": 0.387, "volume": 10190.0, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 0.3884, "high": 0.3896, "low": 0.3884, "close": 0.3884, "volume": 19964.0, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 0.3888, "high": 0.3888, "low": 0.3877, "close": 0.3877, "volume": 2548.0, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 0.3885, "high": 0.3885, "low": 0.3882, "close": 0.3884, "volume": 560.0, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 0.3897, "high": 0.3905, "low": 0.3889, "close": 0.389, "volume": 6230.0, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 0.3887, "high": 0.389, "low": 0.3887, "close": 0.389, "volume": 3430.0, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 0.3869, "high": 0.389, "low": 0.3869, "close": 0.389, "volume": 6023.0, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 0.3904, "high": 0.3905, "low": 0.3899, "close": 0.3899, "volume": 5306.0, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 0.3891, "high": 0.3891, "low": 0.3865, "close": 0.3865, "volume": 7191.0, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 0.3877, "high": 0.3904, "low": 0.3877, "close": 0.3904, "volume": 1048.0, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 0.3902, "high": 0.3902, "low": 0.3882, "close": 0.3882, "volume": 312.0, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 0.3865, "high": 0.3868, "low": 0.3852, "close": 0.3868, "volume": 2555.0, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 0.3887, "high": 0.3889, "low": 0.3878, "close": 0.3889, "volume": 1054.0, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 0.3869, "high": 0.3879, "low": 0.3867, "close": 0.3879, "volume": 4610.0, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 0.3889, "high": 0.3913, "low": 0.3889, "close": 0.391, "volume": 22377.0, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 0.3911, "high": 0.3919, "low": 0.3909, "close": 0.3919, "volume": 31193.0, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 0.3911, "high": 0.3919, "low": 0.3911, "close": 0.3919, "volume": 169.0, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 0.3936, "high": 0.3936, "low": 0.3936, "close": 0.3936, "volume": 220.0, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 0.3889, "high": 0.3904, "low": 0.3888, "close": 0.3888, "volume": 1402.0, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 0.3888, "high": 0.3888, "low": 0.3888, "close": 0.3888, "volume": 0.0, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 0.3887, "high": 0.3887, "low": 0.3887, "close": 0.3887, "volume": 26.0, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 0.3893, "high": 0.3899, "low": 0.3893, "close": 0.3899, "volume": 93.0, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 0.3888, "high": 0.3888, "low": 0.3888, "close": 0.3888, "volume": 258.0, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 0.3873, "high": 0.3891, "low": 0.3864, "close": 0.3891, "volume": 3980.0, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 0.3902, "high": 0.3913, "low": 0.3902, "close": 0.391, "volume": 1413.0, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 0.3907, "high": 0.3911, "low": 0.3897, "close": 0.3897, "volume": 179.0, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 0.3902, "high": 0.3902, "low": 0.3902, "close": 0.3902, "volume": 5.0, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 0.3869, "high": 0.3869, "low": 0.3856, "close": 0.3862, "volume": 1452.0, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 0.386, "high": 0.3871, "low": 0.386, "close": 0.3871, "volume": 1100.0, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 0.3867, "high": 0.3867, "low": 0.3857, "close": 0.3865, "volume": 1193.0, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 0.388, "high": 0.3885, "low": 0.3878, "close": 0.3878, "volume": 1336.0, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 0.3878, "high": 0.3878, "low": 0.3878, "close": 0.3878, "volume": 0.0, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 0.3879, "high": 0.3879, "low": 0.3863, "close": 0.3866, "volume": 4684.0, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 0.386, "high": 0.3875, "low": 0.3855, "close": 0.3875, "volume": 986.0, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 0.3872, "high": 0.3879, "low": 0.3858, "close": 0.3858, "volume": 169.0, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 0.3858, "high": 0.3867, "low": 0.3858, "close": 0.3867, "volume": 11676.0, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 0.3875, "high": 0.3878, "low": 0.3868, "close": 0.3878, "volume": 1366.0, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 4163.0, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 0.3885, "high": 0.39, "low": 0.3885, "close": 0.39, "volume": 2952.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 0.39, "high": 0.39, "low": 0.3896, "close": 0.3896, "volume": 1280.0, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 0.3891, "high": 0.3899, "low": 0.389, "close": 0.3898, "volume": 456.0, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 0.3898, "high": 0.3898, "low": 0.3898, "close": 0.3898, "volume": 0.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 0.39, "high": 0.3903, "low": 0.3844, "close": 0.3844, "volume": 16146.0, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 0.3845, "high": 0.3845, "low": 0.384, "close": 0.384, "volume": 1020.0, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 0.3834, "high": 0.3834, "low": 0.3832, "close": 0.3832, "volume": 820.0, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 0.3837, "high": 0.3846, "low": 0.3837, "close": 0.3846, "volume": 139.0, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 0.385, "high": 0.385, "low": 0.3825, "close": 0.3825, "volume": 1668.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 0.3822, "high": 0.3822, "low": 0.381, "close": 0.3819, "volume": 1329.0, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 0.3814, "high": 0.3814, "low": 0.38, "close": 0.38, "volume": 1353.0, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 0.3805, "high": 0.3816, "low": 0.3795, "close": 0.3816, "volume": 3289.0, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 0.3833, "high": 0.3839, "low": 0.383, "close": 0.3833, "volume": 3302.0, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 0.3836, "high": 0.3836, "low": 0.382, "close": 0.3827, "volume": 4165.0, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 0.3824, "high": 0.3832, "low": 0.382, "close": 0.382, "volume": 2228.0, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 0.3819, "high": 0.3821, "low": 0.381, "close": 0.3817, "volume": 12005.0, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 0.3816, "high": 0.3817, "low": 0.3799, "close": 0.3804, "volume": 22297.0, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 0.3824, "high": 0.3824, "low": 0.379, "close": 0.3797, "volume": 8184.0, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 0.3797, "high": 0.3799, "low": 0.3713, "close": 0.3727, "volume": 11619.0, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 0.3716, "high": 0.3748, "low": 0.371, "close": 0.3727, "volume": 8782.0, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 0.3704, "high": 0.3704, "low": 0.3657, "close": 0.3672, "volume": 10600.0, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 0.3693, "high": 0.37, "low": 0.369, "close": 0.3698, "volume": 10273.0, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 0.369, "high": 0.3695, "low": 0.3683, "close": 0.3685, "volume": 2793.0, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 0.3685, "high": 0.3686, "low": 0.3625, "close": 0.3625, "volume": 3921.0, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 0.3625, "high": 0.3628, "low": 0.3439, "close": 0.3592, "volume": 25512.0, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 0.3591, "high": 0.3591, "low": 0.3584, "close": 0.3584, "volume": 1961.0, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 0.3571, "high": 0.3583, "low": 0.3556, "close": 0.3576, "volume": 28352.0, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 0.3581, "high": 0.3591, "low": 0.3556, "close": 0.3563, "volume": 8755.0, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 0.3561, "high": 0.3587, "low": 0.3561, "close": 0.3587, "volume": 275.0, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 0.3573, "high": 0.3575, "low": 0.3573, "close": 0.3575, "volume": 342.0, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 0.3568, "high": 0.3579, "low": 0.3568, "close": 0.3576, "volume": 305.0, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 0.3611, "high": 0.3622, "low": 0.3598, "close": 0.3598, "volume": 2275.0, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 0.3634, "high": 0.3667, "low": 0.3634, "close": 0.366, "volume": 6613.0, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 0.366, "high": 0.3678, "low": 0.3639, "close": 0.3639, "volume": 878.0, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 0.3667, "high": 0.3667, "low": 0.3635, "close": 0.3635, "volume": 1239.0, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 0.3658, "high": 0.3667, "low": 0.3644, "close": 0.3666, "volume": 1382.0, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 0.368, "high": 0.368, "low": 0.3645, "close": 0.3645, "volume": 1437.0, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 0.3639, "high": 0.3639, "low": 0.3611, "close": 0.3611, "volume": 2260.0, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 0.3614, "high": 0.3648, "low": 0.3614, "close": 0.3648, "volume": 1200.0, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 0.3657, "high": 0.3678, "low": 0.3657, "close": 0.3678, "volume": 2316.0, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 0.3685, "high": 0.3685, "low": 0.3675, "close": 0.3676, "volume": 2583.0, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 0.3677, "high": 0.3687, "low": 0.3671, "close": 0.3684, "volume": 3170.0, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 0.3692, "high": 0.3713, "low": 0.3681, "close": 0.3685, "volume": 1339.0, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 0.3667, "high": 0.3679, "low": 0.3641, "close": 0.3641, "volume": 1834.0, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 0.3669, "high": 0.3669, "low": 0.3635, "close": 0.3635, "volume": 3050.0, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 0.3667, "high": 0.3693, "low": 0.3667, "close": 0.3681, "volume": 5893.0, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 0.3687, "high": 0.3687, "low": 0.3664, "close": 0.367, "volume": 2120.0, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 0.3683, "high": 0.371, "low": 0.3683, "close": 0.3694, "volume": 10065.0, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 0.37, "high": 0.3729, "low": 0.37, "close": 0.3729, "volume": 2579.0, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 0.371, "high": 0.3713, "low": 0.371, "close": 0.3713, "volume": 4609.0, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 0.3711, "high": 0.3711, "low": 0.3711, "close": 0.3711, "volume": 1108.0, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 0.3739, "high": 0.3741, "low": 0.3694, "close": 0.3707, "volume": 3855.0, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 0.3705, "high": 0.372, "low": 0.3696, "close": 0.3705, "volume": 8831.0, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 0.3685, "high": 0.3702, "low": 0.3685, "close": 0.3702, "volume": 4123.0, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 0.3689, "high": 0.369, "low": 0.3684, "close": 0.3684, "volume": 524.0, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 0.3691, "high": 0.3702, "low": 0.3676, "close": 0.3695, "volume": 2545.0, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 0.3721, "high": 0.3722, "low": 0.3691, "close": 0.3694, "volume": 553.0, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 0.3706, "high": 0.3711, "low": 0.37, "close": 0.3711, "volume": 2168.0, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 0.3696, "high": 0.3742, "low": 0.3696, "close": 0.3742, "volume": 8227.0, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 0.3708, "high": 0.3708, "low": 0.3667, "close": 0.3667, "volume": 1655.0, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 0.3679, "high": 0.368, "low": 0.3669, "close": 0.3669, "volume": 281.0, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 0.3666, "high": 0.3684, "low": 0.3655, "close": 0.3655, "volume": 3713.0, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 0.3665, "high": 0.3665, "low": 0.3646, "close": 0.3646, "volume": 432.0, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 0.3676, "high": 0.3676, "low": 0.3666, "close": 0.3666, "volume": 930.0, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 0.3665, "high": 0.3665, "low": 0.3651, "close": 0.3654, "volume": 5422.0, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 0.3653, "high": 0.3662, "low": 0.3638, "close": 0.365, "volume": 4651.0, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 0.365, "high": 0.3667, "low": 0.3639, "close": 0.3639, "volume": 1300.0, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 0.3637, "high": 0.3667, "low": 0.3635, "close": 0.3667, "volume": 1920.0, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 0.3639, "high": 0.3639, "low": 0.3639, "close": 0.3639, "volume": 86.0, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 0.3621, "high": 0.3621, "low": 0.3611, "close": 0.3611, "volume": 591.0, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 0.36, "high": 0.3639, "low": 0.3583, "close": 0.3639, "volume": 2257.0, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 0.3641, "high": 0.3666, "low": 0.3641, "close": 0.3666, "volume": 954.0, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 0.3667, "high": 0.3681, "low": 0.3667, "close": 0.3681, "volume": 563.0, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 0.367, "high": 0.3674, "low": 0.3669, "close": 0.3669, "volume": 1302.0, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 0.3686, "high": 0.3687, "low": 0.3686, "close": 0.3687, "volume": 656.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 0.3688, "high": 0.3694, "low": 0.3688, "close": 0.3694, "volume": 585.0, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 0.3694, "high": 0.3694, "low": 0.3694, "close": 0.3694, "volume": 0.0, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 46.0, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 0.371, "high": 0.371, "low": 0.3703, "close": 0.3703, "volume": 4427.0, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 0.3695, "high": 0.3695, "low": 0.3681, "close": 0.3689, "volume": 107.0, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 0.3692, "high": 0.3749, "low": 0.3692, "close": 0.3749, "volume": 12516.0, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 0.374, "high": 0.3759, "low": 0.3737, "close": 0.3756, "volume": 4547.0, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 0.3741, "high": 0.3771, "low": 0.3741, "close": 0.3741, "volume": 2268.0, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 0.3769, "high": 0.3786, "low": 0.3764, "close": 0.3786, "volume": 28272.0, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 0.3786, "high": 0.3803, "low": 0.3782, "close": 0.3803, "volume": 19602.0, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 0.3772, "high": 0.381, "low": 0.3763, "close": 0.3809, "volume": 3654.0, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 0.3783, "high": 0.3792, "low": 0.3778, "close": 0.3792, "volume": 2371.0, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 0.3784, "high": 0.3784, "low": 0.3765, "close": 0.3765, "volume": 3303.0, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 0.3759, "high": 0.3759, "low": 0.3733, "close": 0.3733, "volume": 9695.0, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 0.3751, "high": 0.3752, "low": 0.3728, "close": 0.3747, "volume": 8687.0, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 0.3765, "high": 0.3765, "low": 0.371, "close": 0.371, "volume": 5162.0, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 0.37, "high": 0.37, "low": 0.3692, "close": 0.3696, "volume": 1046.0, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 0.3686, "high": 0.3703, "low": 0.3681, "close": 0.3703, "volume": 3786.0, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 0.3698, "high": 0.3698, "low": 0.3667, "close": 0.367, "volume": 13994.0, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 0.365, "high": 0.365, "low": 0.3599, "close": 0.3599, "volume": 12748.0, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 0.3639, "high": 0.3643, "low": 0.3639, "close": 0.3641, "volume": 1016.0, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 0.3633, "high": 0.3633, "low": 0.3611, "close": 0.3627, "volume": 1375.0, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 0.3615, "high": 0.3615, "low": 0.3615, "close": 0.3615, "volume": 125.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 0.3615, "high": 0.3615, "low": 0.3615, "close": 0.3615, "volume": 0.0, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 0.3639, "high": 0.3639, "low": 0.3611, "close": 0.3611, "volume": 843.0, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 0.3598, "high": 0.3605, "low": 0.3592, "close": 0.3592, "volume": 777.0, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 0.3589, "high": 0.3589, "low": 0.3575, "close": 0.3575, "volume": 1662.0, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 0.3557, "high": 0.36, "low": 0.353, "close": 0.359, "volume": 2509.0, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 0.359, "high": 0.3628, "low": 0.3576, "close": 0.358, "volume": 7932.0, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 0.3611, "high": 0.3654, "low": 0.3601, "close": 0.363, "volume": 150209.0, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 0.3616, "high": 0.3621, "low": 0.3598, "close": 0.3598, "volume": 8449.0, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 0.3598, "high": 0.3598, "low": 0.3559, "close": 0.3559, "volume": 8740.0, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 0.3557, "high": 0.3564, "low": 0.3469, "close": 0.3517, "volume": 36558.0, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 0.347, "high": 0.3556, "low": 0.347, "close": 0.3556, "volume": 3955.0, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 0.356, "high": 0.3568, "low": 0.3528, "close": 0.3528, "volume": 15045.0, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 0.3542, "high": 0.3546, "low": 0.3515, "close": 0.3519, "volume": 13562.0, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 0.3513, "high": 0.3528, "low": 0.3495, "close": 0.3528, "volume": 6627.0, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 0.353, "high": 0.3548, "low": 0.351, "close": 0.351, "volume": 4321.0, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 0.352, "high": 0.3535, "low": 0.3489, "close": 0.3498, "volume": 7332.0, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 0.3528, "high": 0.3535, "low": 0.3503, "close": 0.3506, "volume": 15798.0, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 0.3556, "high": 0.356, "low": 0.3541, "close": 0.3545, "volume": 2478.0, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 0.3537, "high": 0.3543, "low": 0.3528, "close": 0.3543, "volume": 12384.0, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 0.3521, "high": 0.3537, "low": 0.3521, "close": 0.3532, "volume": 3480.0, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 0.3536, "high": 0.354, "low": 0.3522, "close": 0.354, "volume": 2318.0, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 0.3538, "high": 0.3538, "low": 0.3521, "close": 0.3521, "volume": 7945.0, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 0.3519, "high": 0.355, "low": 0.3505, "close": 0.351, "volume": 7747.0, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 0.3517, "high": 0.3534, "low": 0.3517, "close": 0.3522, "volume": 12769.0, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 0.3545, "high": 0.3545, "low": 0.3535, "close": 0.3535, "volume": 1909.0, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 0.3531, "high": 0.3556, "low": 0.3528, "close": 0.3528, "volume": 2289.0, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 0.35, "high": 0.35, "low": 0.3482, "close": 0.3482, "volume": 712.0, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 0.3469, "high": 0.3471, "low": 0.3462, "close": 0.3471, "volume": 862.0, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 0.3487, "high": 0.3549, "low": 0.3469, "close": 0.3549, "volume": 716.0, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 0.3531, "high": 0.3556, "low": 0.351, "close": 0.3556, "volume": 7438.0, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 0.3533, "high": 0.3542, "low": 0.35, "close": 0.35, "volume": 1088.0, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 0.3498, "high": 0.3549, "low": 0.3498, "close": 0.3528, "volume": 3470.0, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 0.3556, "high": 0.3568, "low": 0.355, "close": 0.3567, "volume": 5326.0, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 0.3576, "high": 0.3611, "low": 0.3576, "close": 0.361, "volume": 7420.0, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 0.361, "high": 0.3637, "low": 0.361, "close": 0.3635, "volume": 54480.0, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 0.3625, "high": 0.3626, "low": 0.3597, "close": 0.36, "volume": 714.0, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 0.3608, "high": 0.3614, "low": 0.359, "close": 0.3598, "volume": 8517.0, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 0.36, "high": 0.3606, "low": 0.3588, "close": 0.3606, "volume": 923.0, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 0.3624, "high": 0.3624, "low": 0.3622, "close": 0.3622, "volume": 646.0, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 0.361, "high": 0.3623, "low": 0.3606, "close": 0.362, "volume": 5576.0, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 0.3614, "high": 0.3629, "low": 0.3603, "close": 0.3603, "volume": 11751.0, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 0.3618, "high": 0.3619, "low": 0.3588, "close": 0.3588, "volume": 11889.0, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 0.3591, "high": 0.3591, "low": 0.3583, "close": 0.3583, "volume": 2194.0, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 0.3586, "high": 0.3586, "low": 0.3586, "close": 0.3586, "volume": 54.0, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 0.3604, "high": 0.3611, "low": 0.3599, "close": 0.3611, "volume": 1469.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 0.3616, "high": 0.3621, "low": 0.3616, "close": 0.3618, "volume": 984.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 83.0, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 0.3589, "high": 0.359, "low": 0.3583, "close": 0.3585, "volume": 803.0, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 0.3611, "high": 0.3612, "low": 0.3611, "close": 0.3612, "volume": 138.0, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 0.3618, "high": 0.3618, "low": 0.3606, "close": 0.3606, "volume": 808.0, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 0.3596, "high": 0.3607, "low": 0.3594, "close": 0.3607, "volume": 78.0, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 0.3597, "high": 0.3609, "low": 0.3597, "close": 0.3609, "volume": 60.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 0.3599, "high": 0.3601, "low": 0.3586, "close": 0.3601, "volume": 2786.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 0.3583, "high": 0.3585, "low": 0.3574, "close": 0.3583, "volume": 228.0, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 0.36, "high": 0.3606, "low": 0.3585, "close": 0.3585, "volume": 6850.0, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 0.3573, "high": 0.3582, "low": 0.3573, "close": 0.3575, "volume": 1132.0, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 0.3579, "high": 0.3588, "low": 0.3579, "close": 0.358, "volume": 632.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 0.3578, "high": 0.3584, "low": 0.3578, "close": 0.3584, "volume": 16.0, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 0.3596, "high": 0.3596, "low": 0.3586, "close": 0.3586, "volume": 1274.0, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 0.3599, "high": 0.3599, "low": 0.3599, "close": 0.3599, "volume": 55.0, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 0.3609, "high": 0.3623, "low": 0.3609, "close": 0.3623, "volume": 670.0, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 0.3623, "high": 0.3623, "low": 0.3608, "close": 0.3608, "volume": 459.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 0.3592, "high": 0.3618, "low": 0.359, "close": 0.3592, "volume": 5374.0, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 0.3583, "high": 0.3583, "low": 0.3563, "close": 0.3572, "volume": 2200.0, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 0.3584, "high": 0.359, "low": 0.3584, "close": 0.359, "volume": 1356.0, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 0.3582, "high": 0.3582, "low": 0.3559, "close": 0.3563, "volume": 10934.0, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 0.3557, "high": 0.3557, "low": 0.3557, "close": 0.3557, "volume": 28.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 0.3584, "high": 0.3584, "low": 0.3584, "close": 0.3584, "volume": 1144.0, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 122109.0, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 0.356, "high": 0.3568, "low": 0.356, "close": 0.3563, "volume": 3694.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 0.3562, "high": 0.3562, "low": 0.3551, "close": 0.3551, "volume": 2790.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 0.3558, "high": 0.3558, "low": 0.3537, "close": 0.3537, "volume": 2027.0, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 0.3537, "high": 0.3537, "low": 0.3537, "close": 0.3537, "volume": 0.0, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 0.3531, "high": 0.3534, "low": 0.3528, "close": 0.3534, "volume": 2455.0, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 0.354, "high": 0.354, "low": 0.3521, "close": 0.3522, "volume": 6708.0, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 0.3523, "high": 0.3556, "low": 0.3523, "close": 0.3543, "volume": 289.0, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 0.3563, "high": 0.3572, "low": 0.354, "close": 0.354, "volume": 66.0, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 0.3583, "high": 0.3583, "low": 0.3566, "close": 0.3566, "volume": 197.0, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 0.3588, "high": 0.3602, "low": 0.3588, "close": 0.36, "volume": 5291.0, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 0.3611, "high": 0.3627, "low": 0.3611, "close": 0.3627, "volume": 738.0, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 0.3611, "high": 0.3616, "low": 0.3611, "close": 0.3616, "volume": 737.0, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 0.3619, "high": 0.3625, "low": 0.3605, "close": 0.3625, "volume": 3263.0, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 0.3623, "high": 0.3642, "low": 0.3601, "close": 0.3642, "volume": 24805.0, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 0.3631, "high": 0.3642, "low": 0.3626, "close": 0.3629, "volume": 40064.0, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 0.364, "high": 0.3682, "low": 0.3624, "close": 0.3682, "volume": 20528.0, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 0.3683, "high": 0.3686, "low": 0.367, "close": 0.367, "volume": 6244.0, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 0.3676, "high": 0.3677, "low": 0.3651, "close": 0.3668, "volume": 4871.0, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 0.3674, "high": 0.3674, "low": 0.3665, "close": 0.3665, "volume": 6503.0, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 0.3658, "high": 0.3683, "low": 0.3658, "close": 0.3683, "volume": 1568.0, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 0.3677, "high": 0.3677, "low": 0.3643, "close": 0.3674, "volume": 5342.0, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 0.3674, "high": 0.3675, "low": 0.3669, "close": 0.3669, "volume": 1119.0, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 0.367, "high": 0.367, "low": 0.3655, "close": 0.3655, "volume": 2279.0, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 0.3655, "high": 0.3655, "low": 0.3655, "close": 0.3655, "volume": 998.0, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 0.3648, "high": 0.3702, "low": 0.3648, "close": 0.3683, "volume": 7233.0, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 0.3683, "high": 0.3683, "low": 0.3683, "close": 0.3683, "volume": 0.0, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 0.3701, "high": 0.3701, "low": 0.3698, "close": 0.3698, "volume": 4785.0, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 0.3685, "high": 0.3685, "low": 0.3667, "close": 0.3667, "volume": 1516.0, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 0.3663, "high": 0.3666, "low": 0.3663, "close": 0.3666, "volume": 449.0, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 0.3666, "high": 0.3667, "low": 0.3666, "close": 0.3667, "volume": 2219.0, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 0.3639, "high": 0.3694, "low": 0.3635, "close": 0.3694, "volume": 10266.0, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 0.3703, "high": 0.3759, "low": 0.3703, "close": 0.3758, "volume": 1895.0, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 0.3747, "high": 0.3763, "low": 0.3718, "close": 0.3729, "volume": 4938.0, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 0.3713, "high": 0.3716, "low": 0.371, "close": 0.371, "volume": 893.0, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 0.3694, "high": 0.3701, "low": 0.3692, "close": 0.3701, "volume": 443.0, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 0.369, "high": 0.3694, "low": 0.3676, "close": 0.369, "volume": 7127.0, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 0.3687, "high": 0.3717, "low": 0.3684, "close": 0.3717, "volume": 3037.0, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 0.3722, "high": 0.375, "low": 0.3722, "close": 0.375, "volume": 1223.0, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 0.374, "high": 0.374, "low": 0.3728, "close": 0.3728, "volume": 3357.0, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 0.3722, "high": 0.3722, "low": 0.3722, "close": 0.3722, "volume": 86.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 0.3722, "high": 0.376, "low": 0.371, "close": 0.371, "volume": 17273.0, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 0.3709, "high": 0.3733, "low": 0.3704, "close": 0.3711, "volume": 3330.0, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 0.3705, "high": 0.3711, "low": 0.3694, "close": 0.3694, "volume": 3089.0, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 0.3704, "high": 0.3704, "low": 0.3696, "close": 0.3696, "volume": 4988.0, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 0.3695, "high": 0.3699, "low": 0.3684, "close": 0.3684, "volume": 3307.0, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 0.3685, "high": 0.369, "low": 0.3676, "close": 0.3683, "volume": 8736.0, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 0.3701, "high": 0.3701, "low": 0.3701, "close": 0.3701, "volume": 13.0, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 0.3697, "high": 0.3722, "low": 0.3697, "close": 0.371, "volume": 943.0, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 0.3694, "high": 0.3694, "low": 0.3672, "close": 0.3672, "volume": 948.0, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 0.3667, "high": 0.3667, "low": 0.366, "close": 0.366, "volume": 371.0, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 0.3658, "high": 0.3658, "low": 0.3639, "close": 0.3639, "volume": 1173.0, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 0.3637, "high": 0.3655, "low": 0.3637, "close": 0.3655, "volume": 455.0, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 0.3643, "high": 0.3643, "low": 0.3638, "close": 0.3638, "volume": 713.0, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 0.3642, "high": 0.3647, "low": 0.3636, "close": 0.3647, "volume": 1081.0, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 0.3635, "high": 0.3635, "low": 0.3635, "close": 0.3635, "volume": 205.0, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 0.3643, "high": 0.3644, "low": 0.3616, "close": 0.3631, "volume": 1352.0, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 0.3619, "high": 0.3619, "low": 0.3593, "close": 0.3596, "volume": 2206.0, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 0.3601, "high": 0.3614, "low": 0.3583, "close": 0.3583, "volume": 1792.0, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 0.3582, "high": 0.3601, "low": 0.358, "close": 0.359, "volume": 10887.0, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 0.3611, "high": 0.3618, "low": 0.3603, "close": 0.3603, "volume": 862.0, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 0.3634, "high": 0.3674, "low": 0.3634, "close": 0.3666, "volume": 3749.0, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 0.3673, "high": 0.3689, "low": 0.3669, "close": 0.3676, "volume": 6087.0, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 0.3677, "high": 0.3682, "low": 0.3673, "close": 0.3673, "volume": 8915.0, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 0.3673, "high": 0.3673, "low": 0.367, "close": 0.3673, "volume": 3867.0, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 0.3639, "high": 0.3639, "low": 0.3626, "close": 0.3637, "volume": 3482.0, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 0.3643, "high": 0.3647, "low": 0.3611, "close": 0.3623, "volume": 4532.0, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 0.3639, "high": 0.3649, "low": 0.3639, "close": 0.3649, "volume": 473.0, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 0.3657, "high": 0.3661, "low": 0.3639, "close": 0.3641, "volume": 9687.0, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 0.3654, "high": 0.3654, "low": 0.3637, "close": 0.3642, "volume": 5970.0, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 0.3641, "high": 0.3641, "low": 0.3635, "close": 0.3635, "volume": 1370.0, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 0.3644, "high": 0.3644, "low": 0.3644, "close": 0.3644, "volume": 49.0, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 0.366, "high": 0.3661, "low": 0.3631, "close": 0.3635, "volume": 5559.0, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 0.3639, "high": 0.3639, "low": 0.3639, "close": 0.3639, "volume": 2336.0, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 0.3667, "high": 0.3786, "low": 0.3667, "close": 0.3786, "volume": 5909.0, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 0.3799, "high": 0.3829, "low": 0.3792, "close": 0.3829, "volume": 33431.0, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 0.3826, "high": 0.3826, "low": 0.3818, "close": 0.3818, "volume": 255.0, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 0.3826, "high": 0.3879, "low": 0.3826, "close": 0.3879, "volume": 7762.0, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 0.3881, "high": 0.3892, "low": 0.3848, "close": 0.3859, "volume": 21253.0, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 0.3876, "high": 0.3877, "low": 0.3865, "close": 0.3873, "volume": 2664.0, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 0.387, "high": 0.3893, "low": 0.3869, "close": 0.387, "volume": 2980.0, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 0.3868, "high": 0.3896, "low": 0.3868, "close": 0.3896, "volume": 8502.0, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 0.3903, "high": 0.3904, "low": 0.3873, "close": 0.3873, "volume": 4649.0, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 0.3889, "high": 0.3889, "low": 0.3881, "close": 0.3881, "volume": 1146.0, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 0.3881, "high": 0.3941, "low": 0.3881, "close": 0.3925, "volume": 18652.0, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 0.3917, "high": 0.3966, "low": 0.3917, "close": 0.3966, "volume": 6119.0, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 0.3961, "high": 0.3961, "low": 0.3925, "close": 0.3925, "volume": 2603.0, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 0.3925, "high": 0.3934, "low": 0.3917, "close": 0.3917, "volume": 190.0, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 0.3924, "high": 0.3933, "low": 0.3924, "close": 0.3933, "volume": 29509.0, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 0.3932, "high": 0.3982, "low": 0.3932, "close": 0.3982, "volume": 17128.0, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 0.3982, "high": 0.4047, "low": 0.3976, "close": 0.3976, "volume": 15757.0, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 0.3972, "high": 0.4056, "low": 0.3958, "close": 0.404, "volume": 11127.0, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 0.4036, "high": 0.4087, "low": 0.4034, "close": 0.4087, "volume": 2454.0, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 0.409, "high": 0.409, "low": 0.4029, "close": 0.4029, "volume": 2273.0, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 0.4028, "high": 0.4028, "low": 0.4011, "close": 0.4014, "volume": 1024.0, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 5159.0, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 0.3997, "high": 0.401, "low": 0.3996, "close": 0.4003, "volume": 2734.0, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 0.4001, "high": 0.4001, "low": 0.4001, "close": 0.4001, "volume": 374.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 0.4004, "high": 0.4007, "low": 0.3984, "close": 0.3984, "volume": 2707.0, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 0.3991, "high": 0.3991, "low": 0.3989, "close": 0.3989, "volume": 1406.0, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 0.3999, "high": 0.4028, "low": 0.3999, "close": 0.4028, "volume": 292.0, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 0.4018, "high": 0.4031, "low": 0.4018, "close": 0.4031, "volume": 588.0, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 0.4019, "high": 0.4021, "low": 0.4004, "close": 0.4005, "volume": 1889.0, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 0.4003, "high": 0.4035, "low": 0.4, "close": 0.4023, "volume": 2541.0, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 0.4023, "high": 0.4034, "low": 0.3966, "close": 0.3966, "volume": 7532.0, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 0.396, "high": 0.4006, "low": 0.3956, "close": 0.4006, "volume": 24695.0, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 0.4022, "high": 0.4082, "low": 0.4009, "close": 0.4077, "volume": 13083.0, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 0.4082, "high": 0.4085, "low": 0.4054, "close": 0.4077, "volume": 10093.0, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 0.4058, "high": 0.4073, "low": 0.4058, "close": 0.4065, "volume": 1726.0, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 0.4076, "high": 0.4137, "low": 0.4076, "close": 0.4102, "volume": 81277.0, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 0.411, "high": 0.4118, "low": 0.408, "close": 0.4098, "volume": 2518.0, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 0.4103, "high": 0.4103, "low": 0.4092, "close": 0.4092, "volume": 1097.0, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 0.4089, "high": 0.4089, "low": 0.4065, "close": 0.4077, "volume": 6719.0, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 0.4074, "high": 0.4081, "low": 0.4062, "close": 0.4063, "volume": 1813.0, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 0.408, "high": 0.408, "low": 0.4028, "close": 0.4043, "volume": 8332.0, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 0.4042, "high": 0.4042, "low": 0.4024, "close": 0.4024, "volume": 254.0, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 0.4024, "high": 0.4024, "low": 0.4016, "close": 0.4019, "volume": 1342.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 0.4019, "high": 0.4056, "low": 0.4019, "close": 0.4033, "volume": 1866.0, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 0.4014, "high": 0.4051, "low": 0.4014, "close": 0.4036, "volume": 628.0, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 0.4018, "high": 0.4018, "low": 0.4013, "close": 0.4013, "volume": 1158.0, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 0.4027, "high": 0.4033, "low": 0.4, "close": 0.4, "volume": 5844.0, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 0.3994, "high": 0.3994, "low": 0.3988, "close": 0.3988, "volume": 109.0, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 0.3989, "high": 0.4043, "low": 0.3989, "close": 0.4038, "volume": 1459.0, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 0.4038, "high": 0.405, "low": 0.4033, "close": 0.4039, "volume": 2790.0, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 0.4025, "high": 0.4025, "low": 0.4025, "close": 0.4025, "volume": 42.0, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 0.4003, "high": 0.4003, "low": 0.3999, "close": 0.3999, "volume": 341.0, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 0.4016, "high": 0.4016, "low": 0.4013, "close": 0.4014, "volume": 3238.0, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 0.3991, "high": 0.4035, "low": 0.3991, "close": 0.4035, "volume": 2474.0, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 0.402, "high": 0.4045, "low": 0.4, "close": 0.4045, "volume": 3612.0, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 0.4035, "high": 0.408, "low": 0.4023, "close": 0.4079, "volume": 10238.0, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 0.4079, "high": 0.4128, "low": 0.4079, "close": 0.4083, "volume": 21842.0, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 0.4079, "high": 0.4079, "low": 0.4024, "close": 0.4059, "volume": 2995.0, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 0.404, "high": 0.4078, "low": 0.4005, "close": 0.4068, "volume": 81723.0, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 0.4067, "high": 0.4071, "low": 0.4046, "close": 0.4046, "volume": 2857.0, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 0.4041, "high": 0.4064, "low": 0.4041, "close": 0.4063, "volume": 2654.0, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 0.4055, "high": 0.4062, "low": 0.4052, "close": 0.4062, "volume": 2703.0, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 0.4065, "high": 0.4079, "low": 0.4065, "close": 0.4079, "volume": 216.0, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 0.4067, "high": 0.4067, "low": 0.4067, "close": 0.4067, "volume": 466.0, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 0.4062, "high": 0.4071, "low": 0.4029, "close": 0.4048, "volume": 3425.0, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 0.4044, "high": 0.4044, "low": 0.4024, "close": 0.4024, "volume": 10712.0, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 0.4028, "high": 0.4037, "low": 0.4013, "close": 0.4018, "volume": 5829.0, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 0.4008, "high": 0.4015, "low": 0.4008, "close": 0.4015, "volume": 278.0, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 0.4024, "high": 0.4028, "low": 0.4005, "close": 0.4015, "volume": 3092.0, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 0.4018, "high": 0.4025, "low": 0.4018, "close": 0.4025, "volume": 167.0, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 0.4025, "high": 0.4025, "low": 0.4025, "close": 0.4025, "volume": 0.0, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 0.4031, "high": 0.4031, "low": 0.4004, "close": 0.4004, "volume": 2078.0, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 0.4004, "high": 0.4004, "low": 0.3982, "close": 0.3982, "volume": 639.0, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 0.3986, "high": 0.3986, "low": 0.3969, "close": 0.3969, "volume": 2114.0, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 0.3965, "high": 0.3965, "low": 0.3962, "close": 0.3962, "volume": 178.0, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 0.3958, "high": 0.3961, "low": 0.3951, "close": 0.3961, "volume": 534.0, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 0.3955, "high": 0.3955, "low": 0.3955, "close": 0.3955, "volume": 63.0, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 0.3977, "high": 0.3977, "low": 0.3953, "close": 0.3959, "volume": 2160.0, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 0.3954, "high": 0.3956, "low": 0.3906, "close": 0.3906, "volume": 4667.0, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 0.3906, "high": 0.3908, "low": 0.3883, "close": 0.3892, "volume": 32041.0, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 0.3898, "high": 0.3905, "low": 0.3883, "close": 0.3905, "volume": 7402.0, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 0.39, "high": 0.3909, "low": 0.3888, "close": 0.3888, "volume": 8269.0, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 0.3906, "high": 0.3906, "low": 0.3884, "close": 0.3884, "volume": 5344.0, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 0.3901, "high": 0.3902, "low": 0.3891, "close": 0.3902, "volume": 193.0, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 0.3914, "high": 0.3921, "low": 0.3914, "close": 0.3921, "volume": 764.0, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 0.393, "high": 0.3932, "low": 0.393, "close": 0.3932, "volume": 1994.0, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 0.3926, "high": 0.3939, "low": 0.3926, "close": 0.3939, "volume": 159.0, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 0.3936, "high": 0.3936, "low": 0.3936, "close": 0.3936, "volume": 509.0, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 0.3931, "high": 0.3944, "low": 0.392, "close": 0.3925, "volume": 1234.0, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 0.3925, "high": 0.3925, "low": 0.3925, "close": 0.3925, "volume": 0.0, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 0.3933, "high": 0.399, "low": 0.3933, "close": 0.3982, "volume": 1050.0, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 0.4, "high": 0.4024, "low": 0.3994, "close": 0.3994, "volume": 9904.0, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 0.4, "high": 0.405, "low": 0.3998, "close": 0.4042, "volume": 9035.0, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 0.4048, "high": 0.4048, "low": 0.4028, "close": 0.4029, "volume": 2093.0, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 0.4028, "high": 0.4035, "low": 0.4028, "close": 0.4028, "volume": 7015.0, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 0.4029, "high": 0.4069, "low": 0.4029, "close": 0.4069, "volume": 23970.0, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 0.4072, "high": 0.4087, "low": 0.4059, "close": 0.4087, "volume": 2943.0, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 0.4056, "high": 0.4056, "low": 0.405, "close": 0.405, "volume": 680.0, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 0.4028, "high": 0.4028, "low": 0.4, "close": 0.4, "volume": 837.0, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 0.3984, "high": 0.3999, "low": 0.3984, "close": 0.3999, "volume": 2287.0, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 0.4005, "high": 0.4005, "low": 0.4, "close": 0.4, "volume": 297.0, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 0.4, "high": 0.4005, "low": 0.3992, "close": 0.4005, "volume": 617.0, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 0.4007, "high": 0.4007, "low": 0.397, "close": 0.397, "volume": 5284.0, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 0.3978, "high": 0.4003, "low": 0.3968, "close": 0.4003, "volume": 1271.0, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 0.4002, "high": 0.4004, "low": 0.3966, "close": 0.3966, "volume": 1204.0, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 0.3992, "high": 0.3992, "low": 0.3981, "close": 0.3981, "volume": 176.0, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 0.3956, "high": 0.3956, "low": 0.3954, "close": 0.3956, "volume": 1382.0, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 0.3946, "high": 0.3958, "low": 0.3931, "close": 0.3931, "volume": 1255.0, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 0.3943, "high": 0.3943, "low": 0.394, "close": 0.3942, "volume": 431.0, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 0.3934, "high": 0.3945, "low": 0.3934, "close": 0.394, "volume": 3149.0, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 0.3951, "high": 0.3954, "low": 0.3928, "close": 0.3928, "volume": 34918.0, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 0.3945, "high": 0.3972, "low": 0.3944, "close": 0.3959, "volume": 7291.0, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 0.3944, "high": 0.3996, "low": 0.3939, "close": 0.3968, "volume": 6021.0, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 0.3991, "high": 0.4036, "low": 0.3991, "close": 0.401, "volume": 3514.0, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 0.4003, "high": 0.4009, "low": 0.3991, "close": 0.4009, "volume": 2183.0, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 0.4028, "high": 0.4035, "low": 0.4009, "close": 0.4009, "volume": 537.0, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 0.4008, "high": 0.4022, "low": 0.4004, "close": 0.4004, "volume": 9377.0, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 0.4007, "high": 0.4012, "low": 0.4, "close": 0.4012, "volume": 1741.0, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 0.4028, "high": 0.405, "low": 0.4028, "close": 0.405, "volume": 191.0, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 0.4052, "high": 0.4052, "low": 0.4013, "close": 0.4013, "volume": 185.0, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 0.4013, "high": 0.4013, "low": 0.4013, "close": 0.4013, "volume": 0.0, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 0.4032, "high": 0.4032, "low": 0.4032, "close": 0.4032, "volume": 1341.0, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 0.4031, "high": 0.4031, "low": 0.4031, "close": 0.4031, "volume": 136.0, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 0.4025, "high": 0.4049, "low": 0.4025, "close": 0.4049, "volume": 496.0, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 0.405, "high": 0.4057, "low": 0.4039, "close": 0.4057, "volume": 223.0, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 0.4056, "high": 0.4063, "low": 0.4045, "close": 0.4063, "volume": 13522.0, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 0.4065, "high": 0.4083, "low": 0.4057, "close": 0.407, "volume": 16401.0, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 0.4087, "high": 0.4125, "low": 0.4087, "close": 0.4117, "volume": 23354.0, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 0.4112, "high": 0.4112, "low": 0.4062, "close": 0.4062, "volume": 3048.0, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 0.4078, "high": 0.4104, "low": 0.4074, "close": 0.4087, "volume": 12699.0, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 0.4084, "high": 0.4093, "low": 0.4078, "close": 0.4093, "volume": 2159.0, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 0.4095, "high": 0.4095, "low": 0.4074, "close": 0.4088, "volume": 23040.0, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 0.4087, "high": 0.4098, "low": 0.4075, "close": 0.4082, "volume": 2518.0, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 0.4081, "high": 0.4093, "low": 0.4075, "close": 0.4086, "volume": 5282.0, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 0.4075, "high": 0.412, "low": 0.407, "close": 0.4105, "volume": 12265.0, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 0.4093, "high": 0.4093, "low": 0.4083, "close": 0.4083, "volume": 615.0, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 0.4094, "high": 0.4096, "low": 0.407, "close": 0.4081, "volume": 2302.0, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 0.4084, "high": 0.4089, "low": 0.4065, "close": 0.4074, "volume": 1281.0, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 0.4065, "high": 0.4071, "low": 0.4054, "close": 0.4071, "volume": 11181.0, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 0.406, "high": 0.4061, "low": 0.4043, "close": 0.4056, "volume": 1317.0, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 0.4036, "high": 0.4065, "low": 0.4021, "close": 0.4065, "volume": 7645.0, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 0.4054, "high": 0.408, "low": 0.4054, "close": 0.4076, "volume": 758.0, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 0.4065, "high": 0.4065, "low": 0.4023, "close": 0.4024, "volume": 580.0, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 0.4018, "high": 0.4034, "low": 0.4004, "close": 0.4004, "volume": 7439.0, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 0.4003, "high": 0.4016, "low": 0.3987, "close": 0.4016, "volume": 589.0, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 0.4005, "high": 0.402, "low": 0.4004, "close": 0.4005, "volume": 1622.0, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 0.3995, "high": 0.4011, "low": 0.3995, "close": 0.4004, "volume": 242.0, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 0.4013, "high": 0.4013, "low": 0.3985, "close": 0.3993, "volume": 2499.0, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 0.4008, "high": 0.4028, "low": 0.399, "close": 0.4028, "volume": 2956.0, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 0.4042, "high": 0.4046, "low": 0.3972, "close": 0.3988, "volume": 12248.0, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 0.3982, "high": 0.3983, "low": 0.3908, "close": 0.3908, "volume": 39055.0, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 0.3906, "high": 0.3906, "low": 0.3854, "close": 0.3862, "volume": 22266.0, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 0.3865, "high": 0.39, "low": 0.3847, "close": 0.3891, "volume": 7633.0, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 0.3886, "high": 0.3886, "low": 0.387, "close": 0.3885, "volume": 2757.0, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 0.3869, "high": 0.3869, "low": 0.3847, "close": 0.3847, "volume": 11847.0, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 0.3864, "high": 0.3867, "low": 0.3845, "close": 0.3859, "volume": 17221.0, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 0.3881, "high": 0.3881, "low": 0.3869, "close": 0.3878, "volume": 1198.0, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 0.3878, "high": 0.3878, "low": 0.386, "close": 0.386, "volume": 908.0, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 0.3859, "high": 0.3859, "low": 0.3859, "close": 0.3859, "volume": 28.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 0.3853, "high": 0.3869, "low": 0.3833, "close": 0.3833, "volume": 2243.0, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 0.3844, "high": 0.3869, "low": 0.3833, "close": 0.3855, "volume": 3491.0, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 0.3863, "high": 0.3874, "low": 0.3854, "close": 0.3868, "volume": 12069.0, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 0.3864, "high": 0.3885, "low": 0.3864, "close": 0.3877, "volume": 15458.0, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 0.3859, "high": 0.3859, "low": 0.381, "close": 0.3827, "volume": 13975.0, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 0.3822, "high": 0.3836, "low": 0.3816, "close": 0.3836, "volume": 1773.0, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 0.3816, "high": 0.3816, "low": 0.3799, "close": 0.3806, "volume": 3827.0, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 0.3796, "high": 0.3805, "low": 0.3794, "close": 0.3805, "volume": 4122.0, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 0.3791, "high": 0.3791, "low": 0.3786, "close": 0.3786, "volume": 66946.0, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 0.3825, "high": 0.3825, "low": 0.3825, "close": 0.3825, "volume": 197.0, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 0.3816, "high": 0.3816, "low": 0.3815, "close": 0.3815, "volume": 639.0, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 0.3833, "high": 0.3851, "low": 0.3833, "close": 0.3846, "volume": 884.0, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 0.3842, "high": 0.3842, "low": 0.3822, "close": 0.384, "volume": 4311.0, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 0.3845, "high": 0.3845, "low": 0.3839, "close": 0.3839, "volume": 7300.0, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 0.3857, "high": 0.3857, "low": 0.3806, "close": 0.3839, "volume": 10072.0, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 0.3849, "high": 0.3874, "low": 0.3824, "close": 0.3826, "volume": 50856.0, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 0.3827, "high": 0.3854, "low": 0.3826, "close": 0.3833, "volume": 6131.0, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 0.382, "high": 0.3838, "low": 0.382, "close": 0.383, "volume": 4855.0, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 0.386, "high": 0.3919, "low": 0.3858, "close": 0.3918, "volume": 36991.0, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 0.3914, "high": 0.3919, "low": 0.3903, "close": 0.3906, "volume": 9128.0, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 0.3889, "high": 0.3896, "low": 0.3881, "close": 0.3889, "volume": 296.0, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 0.3887, "high": 0.39, "low": 0.3883, "close": 0.3899, "volume": 2778.0, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 0.3884, "high": 0.3904, "low": 0.3883, "close": 0.3904, "volume": 7882.0, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 0.3891, "high": 0.3902, "low": 0.3881, "close": 0.3891, "volume": 10176.0, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 0.3872, "high": 0.3891, "low": 0.3871, "close": 0.3886, "volume": 8274.0, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 0.3883, "high": 0.3884, "low": 0.3856, "close": 0.3856, "volume": 11477.0, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 0.386, "high": 0.386, "low": 0.3838, "close": 0.3849, "volume": 2832.0, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 0.3834, "high": 0.3834, "low": 0.3799, "close": 0.3802, "volume": 12580.0, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 0.3807, "high": 0.3831, "low": 0.3807, "close": 0.382, "volume": 11586.0, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 0.3818, "high": 0.3834, "low": 0.3816, "close": 0.3825, "volume": 19097.0, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 0.3834, "high": 0.3842, "low": 0.3818, "close": 0.3822, "volume": 8296.0, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 0.3825, "high": 0.3825, "low": 0.3799, "close": 0.3799, "volume": 474.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 0.3796, "high": 0.3796, "low": 0.3785, "close": 0.3785, "volume": 13809.0, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 0.3778, "high": 0.3778, "low": 0.373, "close": 0.3731, "volume": 2393.0, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 0.3758, "high": 0.3758, "low": 0.3746, "close": 0.3746, "volume": 1424.0, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 0.3765, "high": 0.3769, "low": 0.3755, "close": 0.3755, "volume": 7233.0, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 0.3765, "high": 0.3777, "low": 0.3765, "close": 0.3774, "volume": 1654.0, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 0.3778, "high": 0.3811, "low": 0.3778, "close": 0.3811, "volume": 1375.0, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 0.3798, "high": 0.3798, "low": 0.3766, "close": 0.3766, "volume": 3836.0, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 0.3765, "high": 0.3783, "low": 0.374, "close": 0.374, "volume": 16772.0, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 0.3761, "high": 0.3778, "low": 0.3741, "close": 0.3767, "volume": 5727.0, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 0.3766, "high": 0.3766, "low": 0.3715, "close": 0.3715, "volume": 10103.0, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 0.3712, "high": 0.3765, "low": 0.3712, "close": 0.3765, "volume": 2308.0, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 0.376, "high": 0.3782, "low": 0.376, "close": 0.376, "volume": 7980.0, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 0.3763, "high": 0.3763, "low": 0.3755, "close": 0.3762, "volume": 41414.0, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 0.3779, "high": 0.3779, "low": 0.3763, "close": 0.3769, "volume": 1525.0, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 0.3769, "high": 0.3769, "low": 0.3769, "close": 0.3769, "volume": 130.0, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 0.3786, "high": 0.3818, "low": 0.3786, "close": 0.3818, "volume": 37074.0, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 0.3794, "high": 0.3797, "low": 0.3794, "close": 0.3797, "volume": 1050.0, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 0.3799, "high": 0.381, "low": 0.3794, "close": 0.3801, "volume": 5509.0, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 0.3808, "high": 0.3808, "low": 0.3781, "close": 0.3787, "volume": 11384.0, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 0.3789, "high": 0.3789, "low": 0.3767, "close": 0.3767, "volume": 1152.0, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 0.3769, "high": 0.3825, "low": 0.3756, "close": 0.3817, "volume": 17177.0, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 0.3812, "high": 0.3814, "low": 0.3803, "close": 0.3808, "volume": 10703.0, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 0.381, "high": 0.3834, "low": 0.3809, "close": 0.3834, "volume": 2615.0, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 0.3821, "high": 0.3821, "low": 0.3807, "close": 0.3818, "volume": 28998.0, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 0.3806, "high": 0.3819, "low": 0.3806, "close": 0.3819, "volume": 1488.0, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 0.3799, "high": 0.3834, "low": 0.3791, "close": 0.3834, "volume": 1013.0, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 0.3823, "high": 0.3823, "low": 0.3816, "close": 0.3816, "volume": 3912.0, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 0.3823, "high": 0.3831, "low": 0.3823, "close": 0.3831, "volume": 1239.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 0.3831, "high": 0.3838, "low": 0.3823, "close": 0.3823, "volume": 4627.0, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 0.3818, "high": 0.384, "low": 0.3818, "close": 0.384, "volume": 4314.0, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 0.3839, "high": 0.3849, "low": 0.3827, "close": 0.3827, "volume": 393.0, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 0.3839, "high": 0.3856, "low": 0.3797, "close": 0.3797, "volume": 2269.0, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 0.3786, "high": 0.3786, "low": 0.366, "close": 0.3687, "volume": 54372.0, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 0.3675, "high": 0.3712, "low": 0.3675, "close": 0.3675, "volume": 43807.0, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 0.3683, "high": 0.3683, "low": 0.3655, "close": 0.3655, "volume": 17112.0, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 0.3656, "high": 0.3656, "low": 0.3643, "close": 0.365, "volume": 59283.0, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 0.3639, "high": 0.366, "low": 0.3579, "close": 0.3616, "volume": 99562.0, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 0.3586, "high": 0.3624, "low": 0.3343, "close": 0.3343, "volume": 41191.0, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 0.3358, "high": 0.3455, "low": 0.2236, "close": 0.3019, "volume": 271117.0, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 0.3019, "high": 0.3196, "low": 0.2858, "close": 0.3116, "volume": 128995.0, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 0.3086, "high": 0.3319, "low": 0.3086, "close": 0.3166, "volume": 147027.0, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 0.3174, "high": 0.3269, "low": 0.3131, "close": 0.3261, "volume": 14534.0, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 0.3219, "high": 0.3219, "low": 0.315, "close": 0.315, "volume": 10854.0, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 0.3239, "high": 0.3306, "low": 0.3138, "close": 0.3273, "volume": 8899.0, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 0.3266, "high": 0.3266, "low": 0.3201, "close": 0.3231, "volume": 782.0, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 0.3254, "high": 0.3266, "low": 0.3254, "close": 0.3266, "volume": 1268.0, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 0.3271, "high": 0.3271, "low": 0.322, "close": 0.3228, "volume": 1846.0, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 0.325, "high": 0.3292, "low": 0.3248, "close": 0.326, "volume": 4096.0, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 0.3283, "high": 0.3283, "low": 0.3278, "close": 0.3278, "volume": 457.0, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 0.3263, "high": 0.338, "low": 0.3263, "close": 0.338, "volume": 2651.0, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 0.3381, "high": 0.3394, "low": 0.3344, "close": 0.335, "volume": 6607.0, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 0.3329, "high": 0.3331, "low": 0.3329, "close": 0.3331, "volume": 101.0, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 0.3327, "high": 0.3327, "low": 0.3284, "close": 0.3284, "volume": 2927.0, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 0.3266, "high": 0.3275, "low": 0.3227, "close": 0.3252, "volume": 3790.0, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 0.3241, "high": 0.3254, "low": 0.3241, "close": 0.3254, "volume": 257.0, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 0.3257, "high": 0.3259, "low": 0.323, "close": 0.3251, "volume": 1288.0, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 0.3261, "high": 0.3305, "low": 0.3261, "close": 0.3268, "volume": 4843.0, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 0.3297, "high": 0.3304, "low": 0.3275, "close": 0.3284, "volume": 5288.0, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 0.3308, "high": 0.3308, "low": 0.3304, "close": 0.3304, "volume": 1094.0, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 0.3304, "high": 0.3304, "low": 0.3304, "close": 0.3304, "volume": 0.0, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 0.3234, "high": 0.3309, "low": 0.3181, "close": 0.3181, "volume": 4674.0, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 0.3177, "high": 0.3265, "low": 0.3131, "close": 0.3131, "volume": 3836.0, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 0.3168, "high": 0.3264, "low": 0.3168, "close": 0.3188, "volume": 4800.0, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 0.3188, "high": 0.3265, "low": 0.3188, "close": 0.3265, "volume": 4802.0, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 0.3223, "high": 0.3263, "low": 0.3024, "close": 0.325, "volume": 4592.0, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 0.3227, "high": 0.3264, "low": 0.3182, "close": 0.3209, "volume": 1236.0, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 0.3187, "high": 0.3239, "low": 0.3167, "close": 0.3167, "volume": 977.0, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 0.3155, "high": 0.3185, "low": 0.3149, "close": 0.3171, "volume": 3142.0, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 0.3164, "high": 0.3214, "low": 0.3164, "close": 0.3183, "volume": 3276.0, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 0.3194, "high": 0.3252, "low": 0.3194, "close": 0.325, "volume": 4726.0, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 0.3239, "high": 0.3239, "low": 0.3226, "close": 0.3228, "volume": 2465.0, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 0.3228, "high": 0.3228, "low": 0.3228, "close": 0.3228, "volume": 0.0, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 0.3259, "high": 0.3259, "low": 0.3255, "close": 0.3255, "volume": 2276.0, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 0.3266, "high": 0.3269, "low": 0.3266, "close": 0.3269, "volume": 60.0, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 0.3229, "high": 0.3245, "low": 0.322, "close": 0.322, "volume": 8802.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 0.327, "high": 0.3272, "low": 0.3244, "close": 0.3244, "volume": 1206.0, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.3234, "volume": 535.0, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 0.3244, "high": 0.3257, "low": 0.3237, "close": 0.3241, "volume": 61912.0, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 0.324, "high": 0.324, "low": 0.3201, "close": 0.3203, "volume": 53636.0, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 0.3203, "high": 0.3373, "low": 0.3203, "close": 0.3288, "volume": 31881.0, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 0.3338, "high": 0.3412, "low": 0.3319, "close": 0.3395, "volume": 26958.0, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 0.3384, "high": 0.3436, "low": 0.3379, "close": 0.3389, "volume": 17738.0, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 0.3433, "high": 0.3496, "low": 0.3421, "close": 0.3421, "volume": 46072.0, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 0.3454, "high": 0.3458, "low": 0.3398, "close": 0.3398, "volume": 42831.0, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 0.3445, "high": 0.3465, "low": 0.34, "close": 0.344, "volume": 32022.0, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 0.3471, "high": 0.3502, "low": 0.3451, "close": 0.3451, "volume": 3596.0, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 0.3468, "high": 0.3468, "low": 0.3404, "close": 0.3441, "volume": 4915.0, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 0.3451, "high": 0.3452, "low": 0.3404, "close": 0.343, "volume": 216.0, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 0.3398, "high": 0.3446, "low": 0.3397, "close": 0.3398, "volume": 551.0, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 0.3413, "high": 0.3444, "low": 0.3391, "close": 0.3417, "volume": 3504.0, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 0.339, "high": 0.3409, "low": 0.339, "close": 0.3409, "volume": 913.0, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 0.3398, "high": 0.3409, "low": 0.3396, "close": 0.34, "volume": 17781.0, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 0.342, "high": 0.342, "low": 0.3401, "close": 0.3401, "volume": 16396.0, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 0.34, "high": 0.3401, "low": 0.3387, "close": 0.3401, "volume": 7144.0, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 0.3419, "high": 0.3419, "low": 0.3404, "close": 0.3406, "volume": 6799.0, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 0.3406, "high": 0.3409, "low": 0.3406, "close": 0.3409, "volume": 78.0, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 0.3462, "high": 0.3496, "low": 0.3457, "close": 0.3481, "volume": 1472.0, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 0.3474, "high": 0.3516, "low": 0.3473, "close": 0.3516, "volume": 870.0, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 0.3505, "high": 0.3505, "low": 0.3487, "close": 0.3492, "volume": 3504.0, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 0.3477, "high": 0.3477, "low": 0.3467, "close": 0.3467, "volume": 717.0, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 0.3439, "high": 0.3439, "low": 0.3373, "close": 0.343, "volume": 2759.0, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 0.343, "high": 0.343, "low": 0.3415, "close": 0.3427, "volume": 3602.0, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 0.3436, "high": 0.3516, "low": 0.3435, "close": 0.349, "volume": 10654.0, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 0.3507, "high": 0.3507, "low": 0.3438, "close": 0.3453, "volume": 2603.0, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 0.3429, "high": 0.3469, "low": 0.3429, "close": 0.3464, "volume": 6208.0, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 0.3484, "high": 0.3485, "low": 0.3433, "close": 0.3451, "volume": 13972.0, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 0.3502, "high": 0.3502, "low": 0.345, "close": 0.347, "volume": 7126.0, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 0.3486, "high": 0.3516, "low": 0.3486, "close": 0.3493, "volume": 1083.0, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 0.3507, "high": 0.3516, "low": 0.35, "close": 0.35, "volume": 10963.0, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 0.351, "high": 0.3533, "low": 0.35, "close": 0.3533, "volume": 10576.0, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 0.3525, "high": 0.3531, "low": 0.3511, "close": 0.352, "volume": 2742.0, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 0.3519, "high": 0.3519, "low": 0.351, "close": 0.351, "volume": 1158.0, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 0.3525, "high": 0.3526, "low": 0.3505, "close": 0.3505, "volume": 1784.0, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 0.352, "high": 0.3531, "low": 0.3499, "close": 0.3503, "volume": 3555.0, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 0.3505, "high": 0.3505, "low": 0.3472, "close": 0.3472, "volume": 2163.0, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 0.3478, "high": 0.3479, "low": 0.3446, "close": 0.3446, "volume": 4061.0, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 0.3438, "high": 0.3442, "low": 0.3415, "close": 0.3423, "volume": 3078.0, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 0.3415, "high": 0.3415, "low": 0.3379, "close": 0.3386, "volume": 291.0, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 0.3382, "high": 0.3397, "low": 0.3339, "close": 0.3339, "volume": 12958.0, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 0.3375, "high": 0.3375, "low": 0.3232, "close": 0.3232, "volume": 6186.0, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 0.3285, "high": 0.3285, "low": 0.3282, "close": 0.3282, "volume": 143.0, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 0.3265, "high": 0.3307, "low": 0.3263, "close": 0.3307, "volume": 2215.0, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 0.3306, "high": 0.3322, "low": 0.3298, "close": 0.3322, "volume": 2665.0, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 0.3258, "high": 0.326, "low": 0.3232, "close": 0.3256, "volume": 1687.0, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 0.3301, "high": 0.3302, "low": 0.329, "close": 0.329, "volume": 2908.0, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 0.3283, "high": 0.3283, "low": 0.3249, "close": 0.3249, "volume": 13.0, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 0.3224, "high": 0.3268, "low": 0.3201, "close": 0.3268, "volume": 2326.0, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 0.325, "high": 0.3296, "low": 0.325, "close": 0.3283, "volume": 60987.0, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 0.3293, "high": 0.3331, "low": 0.3293, "close": 0.3331, "volume": 316.0, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 0.3347, "high": 0.3394, "low": 0.3329, "close": 0.3329, "volume": 3267.0, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 0.3326, "high": 0.3364, "low": 0.3312, "close": 0.3349, "volume": 2814.0, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 0.337, "high": 0.3373, "low": 0.3334, "close": 0.3334, "volume": 14786.0, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 0.336, "high": 0.337, "low": 0.3302, "close": 0.3336, "volume": 401.0, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 0.3334, "high": 0.3334, "low": 0.3332, "close": 0.3334, "volume": 185.0, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 0.3341, "high": 0.3361, "low": 0.3335, "close": 0.3361, "volume": 1979.0, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 0.3361, "high": 0.3361, "low": 0.3349, "close": 0.3349, "volume": 86.0, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 0.3349, "high": 0.3349, "low": 0.3349, "close": 0.3349, "volume": 0.0, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 0.3375, "high": 0.3382, "low": 0.3353, "close": 0.3373, "volume": 2898.0, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 0.3372, "high": 0.3372, "low": 0.3365, "close": 0.3365, "volume": 139.0, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 0.3372, "high": 0.3397, "low": 0.337, "close": 0.3394, "volume": 3141.0, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 0.339, "high": 0.339, "low": 0.3348, "close": 0.3354, "volume": 4643.0, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 0.3351, "high": 0.3356, "low": 0.3344, "close": 0.3356, "volume": 5046.0, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 0.3383, "high": 0.3383, "low": 0.338, "close": 0.338, "volume": 538.0, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 0.3387, "high": 0.3387, "low": 0.3376, "close": 0.3377, "volume": 10237.0, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 0.3388, "high": 0.3399, "low": 0.3388, "close": 0.3396, "volume": 3286.0, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 0.3396, "high": 0.3396, "low": 0.3368, "close": 0.3368, "volume": 3104.0, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 0.3366, "high": 0.3366, "low": 0.3352, "close": 0.3352, "volume": 1164.0, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 0.3361, "high": 0.3361, "low": 0.3331, "close": 0.3334, "volume": 4051.0, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 0.3311, "high": 0.3311, "low": 0.3311, "close": 0.3311, "volume": 49.0, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 0.332, "high": 0.3335, "low": 0.3284, "close": 0.3284, "volume": 37073.0, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 0.3331, "high": 0.3362, "low": 0.3295, "close": 0.3295, "volume": 1084.0, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 0.33, "high": 0.3327, "low": 0.3258, "close": 0.3258, "volume": 2309.0, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 0.327, "high": 0.3282, "low": 0.3265, "close": 0.3278, "volume": 1787.0, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 0.3258, "high": 0.326, "low": 0.3244, "close": 0.326, "volume": 13252.0, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 0.3265, "high": 0.3275, "low": 0.3265, "close": 0.327, "volume": 1962.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 0.3272, "high": 0.3274, "low": 0.3241, "close": 0.3241, "volume": 3902.0, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 0.326, "high": 0.326, "low": 0.3201, "close": 0.3213, "volume": 2844.0, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 0.3215, "high": 0.3238, "low": 0.3215, "close": 0.3223, "volume": 147.0, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 0.3239, "high": 0.3246, "low": 0.3223, "close": 0.3223, "volume": 47452.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 0.3229, "high": 0.3248, "low": 0.3223, "close": 0.3236, "volume": 2073.0, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 0.3241, "high": 0.3261, "low": 0.323, "close": 0.323, "volume": 1710.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 0.3243, "high": 0.328, "low": 0.3243, "close": 0.3275, "volume": 13129.0, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 0.328, "high": 0.3286, "low": 0.3265, "close": 0.327, "volume": 2139.0, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 0.3277, "high": 0.3277, "low": 0.3256, "close": 0.3256, "volume": 3459.0, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 0.3265, "high": 0.3279, "low": 0.3265, "close": 0.3279, "volume": 283.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 0.3252, "high": 0.3253, "low": 0.3224, "close": 0.3224, "volume": 30604.0, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 0.324, "high": 0.3269, "low": 0.324, "close": 0.3253, "volume": 2501.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 0.3285, "high": 0.3285, "low": 0.3265, "close": 0.3265, "volume": 201.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 0.3255, "high": 0.326, "low": 0.3227, "close": 0.3227, "volume": 1010.0, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 0.3226, "high": 0.3266, "low": 0.318, "close": 0.326, "volume": 10570.0, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 0.3269, "high": 0.329, "low": 0.3268, "close": 0.3273, "volume": 2338.0, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 0.3238, "high": 0.3238, "low": 0.3238, "close": 0.3238, "volume": 150.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 0.3293, "high": 0.3317, "low": 0.3278, "close": 0.3288, "volume": 4890.0, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 0.3292, "high": 0.33, "low": 0.3249, "close": 0.3249, "volume": 2840.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 0.3248, "high": 0.3288, "low": 0.3208, "close": 0.3284, "volume": 4237.0, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 0.3279, "high": 0.3282, "low": 0.315, "close": 0.315, "volume": 8816.0, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 0.3146, "high": 0.3201, "low": 0.3136, "close": 0.3147, "volume": 13554.0, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 0.3204, "high": 0.323, "low": 0.3152, "close": 0.317, "volume": 1928.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 0.3147, "high": 0.3154, "low": 0.3127, "close": 0.3145, "volume": 3773.0, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 0.3121, "high": 0.3153, "low": 0.3092, "close": 0.3115, "volume": 5615.0, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 0.3097, "high": 0.3112, "low": 0.3077, "close": 0.3077, "volume": 1621.0, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 0.3091, "high": 0.3115, "low": 0.3077, "close": 0.3097, "volume": 2656.0, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 0.3159, "high": 0.3159, "low": 0.3092, "close": 0.3109, "volume": 1168.0, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 0.312, "high": 0.3146, "low": 0.3115, "close": 0.3121, "volume": 962.0, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 0.3107, "high": 0.3163, "low": 0.3107, "close": 0.313, "volume": 3815.0, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 0.3131, "high": 0.3167, "low": 0.3131, "close": 0.3138, "volume": 1178.0, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 0.3135, "high": 0.3147, "low": 0.3107, "close": 0.3147, "volume": 1533.0, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 0.3122, "high": 0.3155, "low": 0.3122, "close": 0.3127, "volume": 497.0, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 0.3141, "high": 0.3141, "low": 0.3139, "close": 0.3139, "volume": 610.0, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 0.3183, "high": 0.3183, "low": 0.3183, "close": 0.3183, "volume": 160.0, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 0.3095, "high": 0.3095, "low": 0.3032, "close": 0.3042, "volume": 30581.0, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 0.3024, "high": 0.3024, "low": 0.2946, "close": 0.2946, "volume": 3202.0, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 0.2946, "high": 0.2955, "low": 0.2902, "close": 0.2955, "volume": 1649.0, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 0.296, "high": 0.2972, "low": 0.2939, "close": 0.2972, "volume": 1677.0, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 0.2924, "high": 0.2954, "low": 0.292, "close": 0.2929, "volume": 11645.0, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 0.3, "high": 0.3038, "low": 0.3, "close": 0.3038, "volume": 516.0, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 0.3038, "high": 0.3038, "low": 0.2972, "close": 0.301, "volume": 436.0, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 0.3001, "high": 0.3051, "low": 0.3001, "close": 0.3051, "volume": 15287.0, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 0.3039, "high": 0.3039, "low": 0.2966, "close": 0.2996, "volume": 1519.0, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 0.2966, "high": 0.2966, "low": 0.2966, "close": 0.2966, "volume": 137.0, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 0.3056, "high": 0.309, "low": 0.305, "close": 0.305, "volume": 1283.0, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 0.3035, "high": 0.3077, "low": 0.3035, "close": 0.3077, "volume": 862.0, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 0.3075, "high": 0.3076, "low": 0.3067, "close": 0.307, "volume": 2949.0, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 0.3067, "high": 0.3078, "low": 0.3031, "close": 0.3036, "volume": 6591.0, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 0.3066, "high": 0.3109, "low": 0.3066, "close": 0.309, "volume": 1559.0, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 0.3112, "high": 0.3116, "low": 0.3049, "close": 0.3102, "volume": 6393.0, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 0.3118, "high": 0.3118, "low": 0.3087, "close": 0.3087, "volume": 641.0, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 0.3036, "high": 0.3088, "low": 0.3035, "close": 0.3088, "volume": 2341.0, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 0.3088, "high": 0.3133, "low": 0.3062, "close": 0.31, "volume": 11081.0, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 0.3099, "high": 0.313, "low": 0.3099, "close": 0.3129, "volume": 5478.0, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 0.3129, "high": 0.3129, "low": 0.3103, "close": 0.3105, "volume": 2416.0, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 0.3109, "high": 0.3121, "low": 0.3097, "close": 0.3102, "volume": 1995.0, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 0.3122, "high": 0.3122, "low": 0.3085, "close": 0.3085, "volume": 222.0, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 0.3097, "high": 0.3097, "low": 0.3097, "close": 0.3097, "volume": 360.0, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 0.313, "high": 0.3136, "low": 0.313, "close": 0.3134, "volume": 172.0, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 0.3145, "high": 0.3176, "low": 0.3145, "close": 0.3176, "volume": 94.0, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 0.3123, "high": 0.3123, "low": 0.3123, "close": 0.3123, "volume": 1566.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 0.3112, "high": 0.3112, "low": 0.3112, "close": 0.3112, "volume": 810.0, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 0.314, "high": 0.3154, "low": 0.314, "close": 0.3154, "volume": 321.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 0.3155, "high": 0.3162, "low": 0.3155, "close": 0.3162, "volume": 63.0, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 0.3165, "high": 0.3178, "low": 0.3165, "close": 0.3178, "volume": 2111.0, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 0.3155, "high": 0.3169, "low": 0.3155, "close": 0.3161, "volume": 1086.0, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 0.3145, "high": 0.3168, "low": 0.3145, "close": 0.3161, "volume": 3299.0, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 0.3152, "high": 0.3161, "low": 0.3132, "close": 0.3132, "volume": 2557.0, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 0.3154, "high": 0.3183, "low": 0.313, "close": 0.3147, "volume": 1433.0, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 0.3143, "high": 0.3171, "low": 0.3127, "close": 0.3171, "volume": 2302.0, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 0.3172, "high": 0.3173, "low": 0.3172, "close": 0.3173, "volume": 38.0, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 0.3173, "high": 0.3173, "low": 0.3173, "close": 0.3173, "volume": 0.0, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 0.3173, "high": 0.3173, "low": 0.3173, "close": 0.3173, "volume": 0.0, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 0.3161, "high": 0.3161, "low": 0.3137, "close": 0.3137, "volume": 2289.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 0.3137, "high": 0.3163, "low": 0.3132, "close": 0.3132, "volume": 3145.0, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 0.3144, "high": 0.3183, "low": 0.3136, "close": 0.3136, "volume": 1696.0, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 0.3147, "high": 0.3193, "low": 0.3117, "close": 0.3192, "volume": 2356.0, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 0.3182, "high": 0.319, "low": 0.3097, "close": 0.3097, "volume": 415.0, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 0.3129, "high": 0.318, "low": 0.3129, "close": 0.318, "volume": 196.0, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 0.3143, "high": 0.3153, "low": 0.3143, "close": 0.3151, "volume": 886.0, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 0.3117, "high": 0.3151, "low": 0.3117, "close": 0.3117, "volume": 123.0, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 0.3117, "high": 0.3117, "low": 0.3117, "close": 0.3117, "volume": 0.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 0.311, "high": 0.3111, "low": 0.3108, "close": 0.3108, "volume": 2386.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 0.3108, "high": 0.3108, "low": 0.3108, "close": 0.3108, "volume": 0.0, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 0.3108, "high": 0.3108, "low": 0.3108, "close": 0.3108, "volume": 0.0, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 0.3081, "high": 0.3136, "low": 0.3071, "close": 0.3136, "volume": 910.0, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 0.3117, "high": 0.3167, "low": 0.3117, "close": 0.3142, "volume": 721.0, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 0.3195, "high": 0.3195, "low": 0.3142, "close": 0.3142, "volume": 2232.0, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 0.3127, "high": 0.3159, "low": 0.3127, "close": 0.3153, "volume": 3117.0, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 0.3153, "high": 0.3207, "low": 0.3153, "close": 0.3207, "volume": 3918.0, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 0.3218, "high": 0.3227, "low": 0.3188, "close": 0.3209, "volume": 2754.0, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 0.3221, "high": 0.3221, "low": 0.32, "close": 0.3214, "volume": 1799.0, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 0.3216, "high": 0.3216, "low": 0.3188, "close": 0.32, "volume": 1781.0, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 0.321, "high": 0.3232, "low": 0.3193, "close": 0.321, "volume": 2852.0, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 0.3204, "high": 0.3206, "low": 0.3203, "close": 0.3203, "volume": 1270.0, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 0.3231, "high": 0.3231, "low": 0.316, "close": 0.319, "volume": 2303.0, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 0.3162, "high": 0.3201, "low": 0.3162, "close": 0.3197, "volume": 1647.0, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 0.3188, "high": 0.3197, "low": 0.3157, "close": 0.3187, "volume": 16222.0, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 0.3199, "high": 0.3202, "low": 0.3168, "close": 0.3194, "volume": 933.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 0.3184, "high": 0.3185, "low": 0.3162, "close": 0.3176, "volume": 11246.0, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 0.3217, "high": 0.3217, "low": 0.3131, "close": 0.3152, "volume": 2593.0, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 0.3184, "high": 0.3185, "low": 0.3162, "close": 0.3162, "volume": 545.0, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 0.317, "high": 0.3175, "low": 0.3142, "close": 0.3175, "volume": 550.0, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 0.317, "high": 0.3244, "low": 0.3152, "close": 0.3244, "volume": 5610.0, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 0.3245, "high": 0.3246, "low": 0.3245, "close": 0.3246, "volume": 945.0, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 0.3251, "high": 0.3266, "low": 0.3229, "close": 0.3266, "volume": 1954.0, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 0.3269, "high": 0.3272, "low": 0.3269, "close": 0.3272, "volume": 72.0, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 0.3272, "high": 0.3272, "low": 0.3272, "close": 0.3272, "volume": 0.0, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 0.3272, "high": 0.3275, "low": 0.3271, "close": 0.3272, "volume": 2123.0, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 0.3279, "high": 0.3279, "low": 0.3248, "close": 0.3248, "volume": 1620.0, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 0.3248, "high": 0.3248, "low": 0.3248, "close": 0.3248, "volume": 0.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 0.3248, "high": 0.3261, "low": 0.3243, "close": 0.3261, "volume": 3460.0, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 0.3262, "high": 0.3263, "low": 0.3248, "close": 0.3248, "volume": 742.0, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 0.3248, "high": 0.3254, "low": 0.3228, "close": 0.3228, "volume": 9670.0, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 0.3228, "high": 0.3281, "low": 0.3228, "close": 0.3281, "volume": 3498.0, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 0.3278, "high": 0.3286, "low": 0.3253, "close": 0.3263, "volume": 3936.0, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 0.3228, "high": 0.3296, "low": 0.3214, "close": 0.3223, "volume": 16782.0, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 0.3244, "high": 0.3285, "low": 0.3228, "close": 0.3233, "volume": 2914.0, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 0.3213, "high": 0.3223, "low": 0.3208, "close": 0.3216, "volume": 27029.0, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 0.3243, "high": 0.3324, "low": 0.3243, "close": 0.3269, "volume": 25222.0, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 0.3288, "high": 0.3296, "low": 0.3263, "close": 0.3276, "volume": 4538.0, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 0.3294, "high": 0.3294, "low": 0.3255, "close": 0.3256, "volume": 1401.0, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 0.3256, "high": 0.3256, "low": 0.3256, "close": 0.3256, "volume": 0.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 0.3256, "high": 0.3256, "low": 0.3243, "close": 0.3243, "volume": 1398.0, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 0.3232, "high": 0.3302, "low": 0.3232, "close": 0.3243, "volume": 496.0, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 0.3243, "high": 0.3264, "low": 0.3208, "close": 0.3208, "volume": 341.0, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 0.3221, "high": 0.3243, "low": 0.3203, "close": 0.3203, "volume": 1896.0, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 0.3209, "high": 0.3214, "low": 0.3188, "close": 0.3201, "volume": 2249.0, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 0.3186, "high": 0.3256, "low": 0.315, "close": 0.3151, "volume": 2874.0, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 0.3151, "high": 0.3249, "low": 0.3141, "close": 0.3141, "volume": 643.0, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 0.3146, "high": 0.3159, "low": 0.3137, "close": 0.3137, "volume": 1582.0, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 0.3137, "high": 0.3137, "low": 0.3137, "close": 0.3137, "volume": 0.0, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 0.3141, "high": 0.3141, "low": 0.3141, "close": 0.3141, "volume": 200.0, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 0.3137, "high": 0.3137, "low": 0.3137, "close": 0.3137, "volume": 737.0, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 0.3142, "high": 0.3172, "low": 0.3137, "close": 0.3172, "volume": 5194.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 0.32, "high": 0.3254, "low": 0.3176, "close": 0.3176, "volume": 2853.0, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 0.3198, "high": 0.3224, "low": 0.3198, "close": 0.3224, "volume": 627.0, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 0.3152, "high": 0.3231, "low": 0.3146, "close": 0.3146, "volume": 4714.0, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 0.3204, "high": 0.3269, "low": 0.3188, "close": 0.3269, "volume": 6328.0, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 0.3267, "high": 0.3317, "low": 0.3263, "close": 0.3302, "volume": 3673.0, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 0.3314, "high": 0.3327, "low": 0.327, "close": 0.327, "volume": 6693.0, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 0.3304, "high": 0.3304, "low": 0.3257, "close": 0.3303, "volume": 1261.0, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 0.3286, "high": 0.3286, "low": 0.3267, "close": 0.3267, "volume": 387.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 0.3285, "high": 0.3285, "low": 0.3246, "close": 0.3258, "volume": 4177.0, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 0.3269, "high": 0.3269, "low": 0.3232, "close": 0.3249, "volume": 417.0, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 0.3309, "high": 0.3309, "low": 0.324, "close": 0.3242, "volume": 652.0, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 0.3243, "high": 0.3243, "low": 0.3181, "close": 0.3181, "volume": 3173.0, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 0.3186, "high": 0.3186, "low": 0.3146, "close": 0.3146, "volume": 7828.0, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 0.3136, "high": 0.3191, "low": 0.3082, "close": 0.3082, "volume": 1839.0, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 0.3082, "high": 0.3136, "low": 0.3082, "close": 0.312, "volume": 4884.0, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 0.3169, "high": 0.3169, "low": 0.3135, "close": 0.3135, "volume": 590.0, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 0.3131, "high": 0.3153, "low": 0.312, "close": 0.3123, "volume": 10568.0, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 0.3138, "high": 0.3158, "low": 0.3138, "close": 0.3138, "volume": 341.0, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 0.3132, "high": 0.3132, "low": 0.3132, "close": 0.3132, "volume": 242.0, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 0.3132, "high": 0.3132, "low": 0.3132, "close": 0.3132, "volume": 0.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 0.3109, "high": 0.3109, "low": 0.3107, "close": 0.3107, "volume": 128.0, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 0.3107, "high": 0.3107, "low": 0.3107, "close": 0.3107, "volume": 0.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 0.3114, "high": 0.3125, "low": 0.3087, "close": 0.3098, "volume": 10536.0, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 0.3087, "high": 0.3087, "low": 0.3087, "close": 0.3087, "volume": 64.0, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 0.309, "high": 0.3119, "low": 0.3076, "close": 0.3119, "volume": 1515.0, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 0.3116, "high": 0.3121, "low": 0.3116, "close": 0.3121, "volume": 61.0, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 0.3125, "high": 0.3132, "low": 0.3117, "close": 0.3132, "volume": 1633.0, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 0.3119, "high": 0.3159, "low": 0.3085, "close": 0.3159, "volume": 1885.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 0.3125, "high": 0.3127, "low": 0.3108, "close": 0.3117, "volume": 1235.0, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 0.3115, "high": 0.3153, "low": 0.3091, "close": 0.3133, "volume": 2547.0, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 0.3123, "high": 0.3123, "low": 0.3098, "close": 0.3098, "volume": 9765.0, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 0.3103, "high": 0.3267, "low": 0.3082, "close": 0.3131, "volume": 558.0, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 0.3097, "high": 0.3274, "low": 0.3097, "close": 0.3122, "volume": 1334.0, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 0.3201, "high": 0.3319, "low": 0.308, "close": 0.308, "volume": 8259.0, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 0.3072, "high": 0.3261, "low": 0.3049, "close": 0.3261, "volume": 9848.0, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 0.3218, "high": 0.3218, "low": 0.3034, "close": 0.3135, "volume": 1060.0, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 0.3135, "high": 0.3135, "low": 0.3067, "close": 0.3103, "volume": 1303.0, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 0.3104, "high": 0.3349, "low": 0.3082, "close": 0.3119, "volume": 6877.0, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 0.3179, "high": 0.32, "low": 0.3087, "close": 0.3087, "volume": 1197.0, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 0.3198, "high": 0.32, "low": 0.3087, "close": 0.32, "volume": 2142.0, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 0.32, "high": 0.3282, "low": 0.3131, "close": 0.3275, "volume": 2238.0, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 0.3221, "high": 0.3281, "low": 0.3124, "close": 0.3124, "volume": 1718.0, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 0.318, "high": 0.3199, "low": 0.318, "close": 0.3199, "volume": 180.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 0.3151, "high": 0.3151, "low": 0.315, "close": 0.315, "volume": 7802.0, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 0.3151, "high": 0.3151, "low": 0.315, "close": 0.315, "volume": 139.0, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1222.0, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 0.3199, "high": 0.3199, "low": 0.3151, "close": 0.3151, "volume": 1133.0, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 0.3151, "high": 0.3199, "low": 0.3151, "close": 0.3199, "volume": 1336.0, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 0.3199, "high": 0.3282, "low": 0.3182, "close": 0.3281, "volume": 1271.0, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 0.3182, "high": 0.3182, "low": 0.315, "close": 0.315, "volume": 624.0, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 0.3245, "high": 0.3245, "low": 0.315, "close": 0.315, "volume": 3399.0, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 0.3245, "high": 0.3245, "low": 0.315, "close": 0.315, "volume": 2093.0, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 0.3245, "high": 0.3245, "low": 0.3245, "close": 0.3245, "volume": 17.0, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 171.0, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 0.3245, "high": 0.3245, "low": 0.32, "close": 0.32, "volume": 2019.0, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 0.3241, "high": 0.3245, "low": 0.3201, "close": 0.3201, "volume": 1265.0, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 0.3201, "high": 0.3201, "low": 0.3201, "close": 0.3201, "volume": 226.0, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 0.3201, "high": 0.3201, "low": 0.315, "close": 0.315, "volume": 4291.0, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 0.32, "high": 0.32, "low": 0.3087, "close": 0.3152, "volume": 3676.0, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 0.3195, "high": 0.3201, "low": 0.3191, "close": 0.32, "volume": 2530.0, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 0.32, "high": 0.3201, "low": 0.32, "close": 0.32, "volume": 365.0, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 0.32, "high": 0.3201, "low": 0.3092, "close": 0.3201, "volume": 502.0, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 0.3201, "high": 0.3201, "low": 0.3097, "close": 0.32, "volume": 432.0, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 0.32, "high": 0.3201, "low": 0.32, "close": 0.3201, "volume": 320.0, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 0.3201, "high": 0.3201, "low": 0.3117, "close": 0.32, "volume": 405.0, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 0.3199, "high": 0.3201, "low": 0.3199, "close": 0.3201, "volume": 208.0, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 0.3147, "high": 0.3147, "low": 0.3147, "close": 0.3147, "volume": 658.0, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 0.3167, "high": 0.3168, "low": 0.3166, "close": 0.3166, "volume": 162.0, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 0.3127, "high": 0.3127, "low": 0.3127, "close": 0.3127, "volume": 447.0, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 0.3127, "high": 0.3127, "low": 0.3127, "close": 0.3127, "volume": 0.0, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 0.3171, "high": 0.32, "low": 0.3157, "close": 0.3174, "volume": 2252.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 0.3201, "high": 0.3234, "low": 0.3167, "close": 0.3205, "volume": 31424.0, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 0.3227, "high": 0.3227, "low": 0.3187, "close": 0.3206, "volume": 6202.0, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 0.3211, "high": 0.3227, "low": 0.3154, "close": 0.3166, "volume": 3008.0, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 0.3165, "high": 0.3165, "low": 0.3163, "close": 0.3163, "volume": 182.0, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 0.3144, "high": 0.3144, "low": 0.3122, "close": 0.3126, "volume": 1727.0, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 0.3134, "high": 0.3134, "low": 0.3132, "close": 0.3132, "volume": 326.0, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 0.3135, "high": 0.3166, "low": 0.3132, "close": 0.3132, "volume": 2717.0, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 0.3167, "high": 0.3186, "low": 0.3152, "close": 0.3171, "volume": 4318.0, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 0.318, "high": 0.3203, "low": 0.318, "close": 0.3192, "volume": 1183.0, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 0.3186, "high": 0.319, "low": 0.3186, "close": 0.319, "volume": 1433.0, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 0.3206, "high": 0.3209, "low": 0.3198, "close": 0.3198, "volume": 11207.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 0.32, "high": 0.32, "low": 0.3177, "close": 0.3177, "volume": 4482.0, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 0.3199, "high": 0.3216, "low": 0.3174, "close": 0.3214, "volume": 4311.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 0.3214, "high": 0.3218, "low": 0.3188, "close": 0.3198, "volume": 2836.0, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 0.3212, "high": 0.3212, "low": 0.3207, "close": 0.3207, "volume": 1473.0, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 0.32, "high": 0.32, "low": 0.3188, "close": 0.3196, "volume": 211.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 0.3198, "high": 0.3212, "low": 0.3181, "close": 0.3181, "volume": 213.0, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 0.3209, "high": 0.3213, "low": 0.3209, "close": 0.3213, "volume": 757.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 0.3225, "high": 0.3225, "low": 0.3225, "close": 0.3225, "volume": 24.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 0.3201, "high": 0.3201, "low": 0.3201, "close": 0.3201, "volume": 62.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 0.3219, "high": 0.3219, "low": 0.3193, "close": 0.3193, "volume": 50.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 0.3188, "high": 0.3188, "low": 0.3188, "close": 0.3188, "volume": 663.0, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 164.0, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 0.3201, "high": 0.3201, "low": 0.3201, "close": 0.3201, "volume": 31.0, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 0.3233, "high": 0.3233, "low": 0.3233, "close": 0.3233, "volume": 264.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 0.323, "high": 0.3246, "low": 0.323, "close": 0.3246, "volume": 149.0, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 0.3262, "high": 0.3304, "low": 0.3262, "close": 0.3297, "volume": 1681.0, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 0.3297, "high": 0.3297, "low": 0.3268, "close": 0.3272, "volume": 3358.0, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 0.3286, "high": 0.3298, "low": 0.3267, "close": 0.3267, "volume": 334.0, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 0.3248, "high": 0.3278, "low": 0.3248, "close": 0.3269, "volume": 1768.0, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 0.3243, "high": 0.3277, "low": 0.3238, "close": 0.3277, "volume": 2162.0, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 0.3292, "high": 0.3293, "low": 0.3253, "close": 0.3277, "volume": 1018.0, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 0.3253, "high": 0.3273, "low": 0.3253, "close": 0.3273, "volume": 1387.0, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 0.3261, "high": 0.3261, "low": 0.3258, "close": 0.3258, "volume": 459.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 0.3238, "high": 0.3238, "low": 0.3238, "close": 0.3238, "volume": 1051.0, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 0.3251, "high": 0.3253, "low": 0.3251, "close": 0.3253, "volume": 705.0, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 0.3248, "high": 0.3281, "low": 0.3238, "close": 0.328, "volume": 1059.0, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 0.3275, "high": 0.3276, "low": 0.3238, "close": 0.3238, "volume": 336.0, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 0.3259, "high": 0.3263, "low": 0.3243, "close": 0.3243, "volume": 1615.0, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 0.326, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 1094.0, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 0.3232, "high": 0.3232, "low": 0.3228, "close": 0.3228, "volume": 1047.0, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 0.3228, "high": 0.3228, "low": 0.3228, "close": 0.3228, "volume": 310.0, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 0.3228, "high": 0.3228, "low": 0.3228, "close": 0.3228, "volume": 0.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 0.3238, "high": 0.3238, "low": 0.3238, "close": 0.3238, "volume": 123.0, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 0.3267, "high": 0.3275, "low": 0.3248, "close": 0.3248, "volume": 704.0, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 0.329, "high": 0.3306, "low": 0.3274, "close": 0.3278, "volume": 2172.0, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 0.3278, "high": 0.3278, "low": 0.3278, "close": 0.3278, "volume": 574.0, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 0.3267, "high": 0.3307, "low": 0.3267, "close": 0.3307, "volume": 624.0, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 0.3307, "high": 0.3321, "low": 0.3288, "close": 0.3321, "volume": 1425.0, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 0.332, "high": 0.3322, "low": 0.3315, "close": 0.332, "volume": 626.0, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 0.3316, "high": 0.3316, "low": 0.3309, "close": 0.331, "volume": 2482.0, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 0.329, "high": 0.3316, "low": 0.3268, "close": 0.3306, "volume": 658.0, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 0.3316, "high": 0.3328, "low": 0.331, "close": 0.3325, "volume": 471.0, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 0.3301, "high": 0.3304, "low": 0.3278, "close": 0.3304, "volume": 4870.0, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 0.3289, "high": 0.3289, "low": 0.3289, "close": 0.3289, "volume": 485.0, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 0.3288, "high": 0.3324, "low": 0.3268, "close": 0.3268, "volume": 351.0, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 0.3277, "high": 0.3277, "low": 0.3248, "close": 0.3258, "volume": 7289.0, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 0.3269, "high": 0.3277, "low": 0.3248, "close": 0.3277, "volume": 1661.0, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 0.3293, "high": 0.3328, "low": 0.3283, "close": 0.3322, "volume": 816.0, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 0.331, "high": 0.331, "low": 0.3307, "close": 0.3308, "volume": 240.0, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 0.3304, "high": 0.3333, "low": 0.3288, "close": 0.3288, "volume": 1884.0, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 0.3316, "high": 0.3348, "low": 0.3288, "close": 0.3324, "volume": 2605.0, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 0.3343, "high": 0.3343, "low": 0.3314, "close": 0.3324, "volume": 5692.0, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 0.3326, "high": 0.3332, "low": 0.3305, "close": 0.3308, "volume": 1039.0, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 0.3305, "high": 0.3314, "low": 0.33, "close": 0.33, "volume": 1057.0, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 30.0, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 0.3298, "high": 0.3323, "low": 0.3298, "close": 0.3323, "volume": 626.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 0.3289, "high": 0.3289, "low": 0.3289, "close": 0.3289, "volume": 16.0, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 0.3267, "high": 0.3267, "low": 0.3267, "close": 0.3267, "volume": 264.0, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 0.3266, "high": 0.3266, "low": 0.3248, "close": 0.3248, "volume": 1799.0, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 0.3248, "high": 0.3248, "low": 0.3248, "close": 0.3248, "volume": 0.0, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 0.3248, "high": 0.3248, "low": 0.3248, "close": 0.3248, "volume": 0.0, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 0.3248, "high": 0.3248, "low": 0.3248, "close": 0.3248, "volume": 16.0, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 0.3238, "high": 0.3238, "low": 0.3232, "close": 0.3232, "volume": 1674.0, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 0.3226, "high": 0.3245, "low": 0.3218, "close": 0.3218, "volume": 34069.0, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 0.3262, "high": 0.3262, "low": 0.3238, "close": 0.3243, "volume": 3216.0, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 0.3257, "high": 0.3294, "low": 0.3257, "close": 0.3294, "volume": 2049.0, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 0.3296, "high": 0.3296, "low": 0.3258, "close": 0.3278, "volume": 937.0, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 0.3278, "high": 0.3278, "low": 0.3278, "close": 0.3278, "volume": 0.0, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 0.3264, "high": 0.3264, "low": 0.3254, "close": 0.3254, "volume": 1223.0, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 0.3247, "high": 0.3247, "low": 0.3218, "close": 0.3218, "volume": 2575.0, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 0.3239, "high": 0.3239, "low": 0.3228, "close": 0.3228, "volume": 1464.0, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 0.3228, "high": 0.3229, "low": 0.3228, "close": 0.3229, "volume": 9508.0, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 0.322, "high": 0.3236, "low": 0.322, "close": 0.3228, "volume": 1107.0, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 0.3248, "high": 0.3261, "low": 0.3208, "close": 0.3225, "volume": 3062.0, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 0.3246, "high": 0.3252, "low": 0.3217, "close": 0.3248, "volume": 6300.0, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 0.3246, "high": 0.3246, "low": 0.3208, "close": 0.3217, "volume": 1012.0, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 0.3241, "high": 0.3241, "low": 0.3241, "close": 0.3241, "volume": 8.0, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 0.3232, "high": 0.3232, "low": 0.3232, "close": 0.3232, "volume": 9.0, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 0.3267, "high": 0.3267, "low": 0.3213, "close": 0.3218, "volume": 3108.0, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 0.3218, "high": 0.3364, "low": 0.3218, "close": 0.3364, "volume": 9697.0, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 0.3329, "high": 0.3377, "low": 0.3324, "close": 0.3341, "volume": 1748.0, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 208.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 0.3329, "high": 0.3329, "low": 0.3318, "close": 0.3318, "volume": 1121.0, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 0.3318, "high": 0.3318, "low": 0.3318, "close": 0.3318, "volume": 0.0, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 0.33, "high": 0.33, "low": 0.3296, "close": 0.3296, "volume": 553.0, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 0.3296, "high": 0.332, "low": 0.3273, "close": 0.3311, "volume": 1933.0, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 0.3324, "high": 0.3324, "low": 0.3322, "close": 0.3322, "volume": 275.0, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 0.3322, "high": 0.3322, "low": 0.3229, "close": 0.3267, "volume": 6254.0, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 0.3278, "high": 0.3281, "low": 0.3218, "close": 0.3267, "volume": 4745.0, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 0.3259, "high": 0.326, "low": 0.3238, "close": 0.3238, "volume": 3806.0, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 0.3274, "high": 0.328, "low": 0.3274, "close": 0.328, "volume": 650.0, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 0.324, "high": 0.3294, "low": 0.324, "close": 0.3273, "volume": 701.0, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 0.3289, "high": 0.3289, "low": 0.3215, "close": 0.3215, "volume": 478.0, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 0.3205, "high": 0.3205, "low": 0.3162, "close": 0.3162, "volume": 10657.0, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 0.3166, "high": 0.3166, "low": 0.3142, "close": 0.3143, "volume": 5135.0, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 0.3177, "high": 0.3197, "low": 0.3152, "close": 0.3169, "volume": 3212.0, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 0.3195, "high": 0.3195, "low": 0.3144, "close": 0.3147, "volume": 3862.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 0.3182, "high": 0.3189, "low": 0.311, "close": 0.3167, "volume": 26350.0, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 0.3171, "high": 0.3183, "low": 0.3162, "close": 0.3162, "volume": 5286.0, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 0.3179, "high": 0.3179, "low": 0.3162, "close": 0.3162, "volume": 6075.0, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 0.3176, "high": 0.3176, "low": 0.3162, "close": 0.3169, "volume": 725.0, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 0.3174, "high": 0.3174, "low": 0.3157, "close": 0.3157, "volume": 25.0, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 0.3179, "high": 0.3179, "low": 0.3161, "close": 0.3161, "volume": 1464.0, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 0.3161, "high": 0.3161, "low": 0.3161, "close": 0.3161, "volume": 0.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 0.317, "high": 0.3216, "low": 0.317, "close": 0.3216, "volume": 1590.0, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 0.3189, "high": 0.3189, "low": 0.3189, "close": 0.3189, "volume": 310.0, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 0.3189, "high": 0.3223, "low": 0.3179, "close": 0.3195, "volume": 3640.0, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 0.3227, "high": 0.323, "low": 0.3227, "close": 0.323, "volume": 1006.0, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 0.3219, "high": 0.3219, "low": 0.3197, "close": 0.3197, "volume": 246.0, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 0.3233, "high": 0.3235, "low": 0.3233, "close": 0.3235, "volume": 580.0, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 0.3235, "high": 0.3244, "low": 0.3225, "close": 0.3225, "volume": 15479.0, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 264.0, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 0.3203, "high": 0.3205, "low": 0.3175, "close": 0.3175, "volume": 1609.0, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 0.3175, "high": 0.3192, "low": 0.3167, "close": 0.3192, "volume": 2408.0, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 0.32, "high": 0.3233, "low": 0.3174, "close": 0.3233, "volume": 5942.0, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 0.3217, "high": 0.3233, "low": 0.3118, "close": 0.32, "volume": 21660.0, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 0.3218, "high": 0.3218, "low": 0.3218, "close": 0.3218, "volume": 53.0, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 0.3198, "high": 0.3224, "low": 0.3198, "close": 0.3203, "volume": 833.0, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 0.3203, "high": 0.3215, "low": 0.3193, "close": 0.3193, "volume": 287.0, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 0.3206, "high": 0.3206, "low": 0.3181, "close": 0.3187, "volume": 2289.0, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 0.3172, "high": 0.3172, "low": 0.3145, "close": 0.3147, "volume": 996.0, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 0.3161, "high": 0.3178, "low": 0.3137, "close": 0.3152, "volume": 4180.0, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 0.3164, "high": 0.3164, "low": 0.3164, "close": 0.3164, "volume": 978.0, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 0.3168, "high": 0.3184, "low": 0.3147, "close": 0.3147, "volume": 996.0, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 0.3181, "high": 0.3182, "low": 0.3142, "close": 0.3142, "volume": 2786.0, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 0.3163, "high": 0.3163, "low": 0.3067, "close": 0.31, "volume": 26062.0, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 0.31, "high": 0.3154, "low": 0.3099, "close": 0.3154, "volume": 5854.0, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 0.3149, "high": 0.3167, "low": 0.3149, "close": 0.3167, "volume": 1439.0, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 0.3162, "high": 0.3162, "low": 0.3162, "close": 0.3162, "volume": 1983.0, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 0.3142, "high": 0.3142, "low": 0.3142, "close": 0.3142, "volume": 400.0, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 0.3133, "high": 0.3133, "low": 0.3112, "close": 0.3112, "volume": 1245.0, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 0.312, "high": 0.312, "low": 0.3112, "close": 0.3112, "volume": 1090.0, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 0.31, "high": 0.3102, "low": 0.31, "close": 0.3102, "volume": 2189.0, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 0.3088, "high": 0.309, "low": 0.3038, "close": 0.3038, "volume": 5904.0, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 0.3046, "high": 0.3046, "low": 0.2991, "close": 0.2998, "volume": 7290.0, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 0.2998, "high": 0.3004, "low": 0.299, "close": 0.3004, "volume": 2926.0, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 0.2995, "high": 0.2995, "low": 0.2955, "close": 0.2962, "volume": 1624.0, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 0.2966, "high": 0.2966, "low": 0.2966, "close": 0.2966, "volume": 262.0, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 0.2991, "high": 0.2991, "low": 0.2929, "close": 0.2929, "volume": 2660.0, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 0.2927, "high": 0.2937, "low": 0.2926, "close": 0.293, "volume": 2843.0, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 0.2925, "high": 0.2925, "low": 0.291, "close": 0.291, "volume": 560.0, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 0.2906, "high": 0.2931, "low": 0.2906, "close": 0.2926, "volume": 9124.0, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 0.2919, "high": 0.2967, "low": 0.2919, "close": 0.2967, "volume": 5704.0, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 0.2963, "high": 0.2971, "low": 0.2946, "close": 0.2971, "volume": 6403.0, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 0.2972, "high": 0.2988, "low": 0.2972, "close": 0.2987, "volume": 1502.0, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 0.2961, "high": 0.3006, "low": 0.2961, "close": 0.3006, "volume": 1548.0, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 0.3019, "high": 0.3033, "low": 0.2996, "close": 0.3033, "volume": 5878.0, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 0.3011, "high": 0.3038, "low": 0.3011, "close": 0.3038, "volume": 964.0, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 0.3016, "high": 0.3016, "low": 0.3016, "close": 0.3016, "volume": 589.0, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 0.3037, "high": 0.3037, "low": 0.3015, "close": 0.3015, "volume": 117040.0, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 0.3028, "high": 0.3028, "low": 0.3028, "close": 0.3028, "volume": 658.0, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 0.302, "high": 0.3024, "low": 0.3001, "close": 0.3019, "volume": 182.0, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 0.3019, "high": 0.3019, "low": 0.3019, "close": 0.3019, "volume": 0.0, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 0.3019, "high": 0.3019, "low": 0.3019, "close": 0.3019, "volume": 0.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 0.3001, "high": 0.3001, "low": 0.3001, "close": 0.3001, "volume": 1744.0, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 0.3011, "high": 0.3033, "low": 0.3011, "close": 0.3033, "volume": 531.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 0.3006, "high": 0.3067, "low": 0.3006, "close": 0.3067, "volume": 5651.0, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 0.3071, "high": 0.3076, "low": 0.3036, "close": 0.3054, "volume": 1196.0, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 0.3073, "high": 0.308, "low": 0.3067, "close": 0.308, "volume": 879.0, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 0.3089, "high": 0.31, "low": 0.3056, "close": 0.31, "volume": 2344.0, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 0.3082, "high": 0.3116, "low": 0.3082, "close": 0.3115, "volume": 1121.0, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 0.3079, "high": 0.309, "low": 0.3011, "close": 0.3014, "volume": 2882.0, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 0.3006, "high": 0.3006, "low": 0.2999, "close": 0.2999, "volume": 66462.0, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 0.3022, "high": 0.3039, "low": 0.3001, "close": 0.3034, "volume": 1837.0, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 0.3006, "high": 0.3088, "low": 0.3006, "close": 0.3088, "volume": 971.0, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 0.3037, "high": 0.3049, "low": 0.3033, "close": 0.3033, "volume": 3306.0, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 0.3033, "high": 0.3042, "low": 0.3033, "close": 0.3042, "volume": 677.0, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 0.305, "high": 0.305, "low": 0.3042, "close": 0.3042, "volume": 656.0, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 0.3053, "high": 0.3053, "low": 0.3053, "close": 0.3053, "volume": 16.0, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 0.3052, "high": 0.3057, "low": 0.3021, "close": 0.3043, "volume": 785.0, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 0.3048, "high": 0.3048, "low": 0.3016, "close": 0.3016, "volume": 538.0, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 0.3023, "high": 0.3023, "low": 0.3021, "close": 0.3021, "volume": 504.0, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 0.3043, "high": 0.3053, "low": 0.3021, "close": 0.3053, "volume": 219.0, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 0.3059, "high": 0.3059, "low": 0.304, "close": 0.3057, "volume": 256.0, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 0.304, "high": 0.304, "low": 0.3033, "close": 0.3033, "volume": 2349.0, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 0.3026, "high": 0.3026, "low": 0.3026, "close": 0.3026, "volume": 33.0, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 0.3035, "high": 0.3043, "low": 0.3035, "close": 0.3043, "volume": 1328.0, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 0.306, "high": 0.3064, "low": 0.306, "close": 0.3064, "volume": 4178.0, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 0.3067, "high": 0.3067, "low": 0.3062, "close": 0.3062, "volume": 589.0, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 0.3036, "high": 0.3036, "low": 0.3036, "close": 0.3036, "volume": 566.0, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 0.3057, "high": 0.3063, "low": 0.3057, "close": 0.3063, "volume": 190.0, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 0.3066, "high": 0.3066, "low": 0.3057, "close": 0.3057, "volume": 577.0, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 0.3033, "high": 0.3033, "low": 0.3008, "close": 0.3008, "volume": 792.0, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 0.3047, "high": 0.3047, "low": 0.3011, "close": 0.3035, "volume": 478.0, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 0.3016, "high": 0.3038, "low": 0.3016, "close": 0.3031, "volume": 5045.0, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 0.3058, "high": 0.3067, "low": 0.3058, "close": 0.3067, "volume": 15071.0, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 0.3082, "high": 0.3082, "low": 0.3036, "close": 0.3036, "volume": 4121.0, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 0.3065, "high": 0.3074, "low": 0.3036, "close": 0.3074, "volume": 538.0, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 0.3074, "high": 0.3074, "low": 0.3074, "close": 0.3074, "volume": 0.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 0.3066, "high": 0.3073, "low": 0.3066, "close": 0.3073, "volume": 990.0, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 0.3065, "high": 0.3065, "low": 0.3052, "close": 0.3052, "volume": 1304.0, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 0.3049, "high": 0.3049, "low": 0.3043, "close": 0.3043, "volume": 13647.0, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 0.3049, "high": 0.3054, "low": 0.3049, "close": 0.3051, "volume": 12719.0, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 0.305, "high": 0.3058, "low": 0.3007, "close": 0.3047, "volume": 4896.0, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 0.3047, "high": 0.3047, "low": 0.3045, "close": 0.3045, "volume": 271.0, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 0.3041, "high": 0.3042, "low": 0.3011, "close": 0.3021, "volume": 563.0, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 0.3047, "high": 0.3047, "low": 0.3039, "close": 0.3039, "volume": 349.0, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 0.3039, "high": 0.3039, "low": 0.3021, "close": 0.3021, "volume": 325.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 0.3021, "high": 0.3021, "low": 0.3021, "close": 0.3021, "volume": 0.0, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 0.306, "high": 0.3062, "low": 0.3031, "close": 0.3062, "volume": 415.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 0.3056, "high": 0.3067, "low": 0.3056, "close": 0.3067, "volume": 297.0, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 0.3067, "high": 0.3067, "low": 0.3067, "close": 0.3067, "volume": 0.0, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 0.3071, "high": 0.3071, "low": 0.3071, "close": 0.3071, "volume": 1290.0, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 0.3063, "high": 0.3063, "low": 0.3021, "close": 0.3021, "volume": 387.0, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 0.3021, "high": 0.3067, "low": 0.3021, "close": 0.3067, "volume": 964.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 0.3066, "high": 0.3066, "low": 0.3066, "close": 0.3066, "volume": 1104.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 0.3063, "high": 0.3063, "low": 0.3036, "close": 0.3036, "volume": 1628.0, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 0.3033, "high": 0.3033, "low": 0.3033, "close": 0.3033, "volume": 428.0, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 0.3011, "high": 0.3011, "low": 0.3006, "close": 0.3006, "volume": 431.0, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 0.3036, "high": 0.3036, "low": 0.3027, "close": 0.3027, "volume": 1709.0, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 0.3041, "high": 0.3041, "low": 0.3006, "close": 0.3006, "volume": 905.0, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 0.3028, "high": 0.3028, "low": 0.3006, "close": 0.3006, "volume": 746.0, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 0.3001, "high": 0.3013, "low": 0.3, "close": 0.3013, "volume": 1682.0, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 166.0, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 0.3022, "high": 0.3022, "low": 0.3001, "close": 0.3001, "volume": 554.0, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 0.301, "high": 0.3015, "low": 0.3, "close": 0.301, "volume": 3487.0, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 0.303, "high": 0.3033, "low": 0.2996, "close": 0.3033, "volume": 906.0, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 0.3021, "high": 0.306, "low": 0.302, "close": 0.3025, "volume": 1742.0, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 0.3015, "high": 0.3015, "low": 0.2986, "close": 0.2986, "volume": 1001.0, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 0.2998, "high": 0.2998, "low": 0.2961, "close": 0.2972, "volume": 9030.0, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 0.2975, "high": 0.2975, "low": 0.2926, "close": 0.2961, "volume": 115959.0, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 0.2917, "high": 0.2936, "low": 0.2907, "close": 0.2936, "volume": 1446.0, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 0.291, "high": 0.2946, "low": 0.291, "close": 0.2933, "volume": 114671.0, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 0.2925, "high": 0.2925, "low": 0.288, "close": 0.2904, "volume": 1010.0, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 0.2904, "high": 0.292, "low": 0.2904, "close": 0.2908, "volume": 4945.0, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 0.2913, "high": 0.2926, "low": 0.2913, "close": 0.2926, "volume": 102.0, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 0.2931, "high": 0.2931, "low": 0.2912, "close": 0.2912, "volume": 161.0, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 2118.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 10.0, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 0.2906, "high": 0.2923, "low": 0.2895, "close": 0.2923, "volume": 1484.0, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 0.2928, "high": 0.2928, "low": 0.2928, "close": 0.2928, "volume": 34.0, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 0.2937, "high": 0.2952, "low": 0.292, "close": 0.2941, "volume": 1002.0, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 0.2931, "high": 0.2931, "low": 0.2732, "close": 0.2804, "volume": 32674.0, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 0.2803, "high": 0.2855, "low": 0.2773, "close": 0.2826, "volume": 1135.0, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 0.2835, "high": 0.2835, "low": 0.282, "close": 0.282, "volume": 1356.0, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 0.283, "high": 0.283, "low": 0.2824, "close": 0.2824, "volume": 2029.0, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 0.2798, "high": 0.2798, "low": 0.2784, "close": 0.2784, "volume": 1338.0, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 0.2802, "high": 0.2802, "low": 0.2745, "close": 0.2745, "volume": 4023.0, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 0.2769, "high": 0.2769, "low": 0.2758, "close": 0.2758, "volume": 264.0, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 0.2781, "high": 0.2806, "low": 0.276, "close": 0.2798, "volume": 6597.0, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 0.2792, "high": 0.2793, "low": 0.2769, "close": 0.2769, "volume": 199.0, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 0.2785, "high": 0.2831, "low": 0.2759, "close": 0.2822, "volume": 5699.0, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 0.2829, "high": 0.2829, "low": 0.28, "close": 0.2809, "volume": 3091.0, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 0.2822, "high": 0.2836, "low": 0.2822, "close": 0.2836, "volume": 543.0, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 0.2824, "high": 0.2832, "low": 0.2784, "close": 0.2784, "volume": 13202.0, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 0.2836, "high": 0.2836, "low": 0.2784, "close": 0.2784, "volume": 1103.0, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 0.2785, "high": 0.2785, "low": 0.2702, "close": 0.2702, "volume": 4767.0, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 0.2704, "high": 0.2762, "low": 0.2704, "close": 0.2704, "volume": 1146.0, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 0.27, "high": 0.27, "low": 0.2693, "close": 0.2693, "volume": 37750.0, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 0.27, "high": 0.2776, "low": 0.27, "close": 0.2714, "volume": 4889.0, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 0.2748, "high": 0.275, "low": 0.2729, "close": 0.275, "volume": 2334.0, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 72.0, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 0.2786, "high": 0.281, "low": 0.2786, "close": 0.2797, "volume": 482.0, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 0.28, "high": 0.28, "low": 0.2775, "close": 0.278, "volume": 1508.0, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 0.2745, "high": 0.2784, "low": 0.2719, "close": 0.2783, "volume": 4715.0, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 0.2788, "high": 0.2789, "low": 0.2711, "close": 0.2786, "volume": 577.0, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 0.2773, "high": 0.2773, "low": 0.2762, "close": 0.2764, "volume": 5771.0, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 0.2711, "high": 0.2711, "low": 0.27, "close": 0.27, "volume": 2621.0, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 0.2682, "high": 0.2722, "low": 0.2652, "close": 0.2722, "volume": 5351.0, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 0.2711, "high": 0.2712, "low": 0.2607, "close": 0.2663, "volume": 15097.0, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 0.268, "high": 0.2692, "low": 0.263, "close": 0.263, "volume": 4339.0, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 0.2616, "high": 0.2657, "low": 0.2534, "close": 0.2608, "volume": 18563.0, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 0.263, "high": 0.263, "low": 0.256, "close": 0.263, "volume": 7315.0, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 0.2635, "high": 0.2686, "low": 0.2625, "close": 0.2686, "volume": 6117.0, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 0.2692, "high": 0.2715, "low": 0.2692, "close": 0.2715, "volume": 444.0, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 0.2701, "high": 0.2722, "low": 0.2655, "close": 0.2677, "volume": 12494.0, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 0.2658, "high": 0.2665, "low": 0.2582, "close": 0.2665, "volume": 6800.0, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 0.2672, "high": 0.2728, "low": 0.2672, "close": 0.2728, "volume": 3593.0, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 0.274, "high": 0.2752, "low": 0.2721, "close": 0.2752, "volume": 5373.0, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 0.275, "high": 0.2755, "low": 0.2729, "close": 0.2755, "volume": 2963.0, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 0.2769, "high": 0.2769, "low": 0.2719, "close": 0.2743, "volume": 5808.0, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 990.0, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 0.2763, "high": 0.2766, "low": 0.2736, "close": 0.2736, "volume": 615.0, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 0.2714, "high": 0.2714, "low": 0.2693, "close": 0.2693, "volume": 465.0, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 0.2726, "high": 0.2726, "low": 0.2714, "close": 0.2718, "volume": 1856.0, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 73.0, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 0.2728, "high": 0.2741, "low": 0.2728, "close": 0.2741, "volume": 378.0, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 109.0, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 0.2744, "high": 0.2786, "low": 0.2744, "close": 0.2786, "volume": 3117.0, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 0.2797, "high": 0.2805, "low": 0.2759, "close": 0.2759, "volume": 4629.0, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 0.2779, "high": 0.2803, "low": 0.2769, "close": 0.2774, "volume": 1071.0, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 0.2806, "high": 0.2811, "low": 0.2759, "close": 0.2803, "volume": 461.0, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 3344.0, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 0.2799, "high": 0.2807, "low": 0.2799, "close": 0.2807, "volume": 10421.0, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 0.2807, "high": 0.2963, "low": 0.2779, "close": 0.2816, "volume": 29553.0, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 0.2861, "high": 0.2862, "low": 0.2795, "close": 0.2805, "volume": 18272.0, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 0.2793, "high": 0.2797, "low": 0.2789, "close": 0.2789, "volume": 1907.0, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 0.2779, "high": 0.2816, "low": 0.2779, "close": 0.2811, "volume": 1330.0, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2812, "volume": 349.0, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 0.2794, "high": 0.2842, "low": 0.2774, "close": 0.281, "volume": 19471.0, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 0.2774, "high": 0.2797, "low": 0.2754, "close": 0.2795, "volume": 2576.0, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 0.2778, "high": 0.2785, "low": 0.2778, "close": 0.2785, "volume": 111.0, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 0.2805, "high": 0.2805, "low": 0.2796, "close": 0.2798, "volume": 579.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 11.0, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 0.2774, "high": 0.2774, "low": 0.2749, "close": 0.2755, "volume": 20720.0, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 0.2746, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 128.0, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 416.0, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 21.0, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 0.2741, "high": 0.2741, "low": 0.2729, "close": 0.2729, "volume": 1714.0, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 73.0, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 0.2726, "high": 0.2732, "low": 0.2726, "close": 0.2732, "volume": 205.0, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 0.2726, "high": 0.2745, "low": 0.2711, "close": 0.2711, "volume": 2311.0, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 0.2711, "high": 0.2748, "low": 0.2711, "close": 0.2729, "volume": 963.0, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 0.2741, "high": 0.2784, "low": 0.2694, "close": 0.2724, "volume": 22838.0, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 0.2693, "high": 0.2725, "low": 0.2675, "close": 0.2675, "volume": 3674.0, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 0.2683, "high": 0.269, "low": 0.2636, "close": 0.2658, "volume": 984.0, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 0.2672, "high": 0.2697, "low": 0.2658, "close": 0.2697, "volume": 5661.0, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 0.2673, "high": 0.2701, "low": 0.2658, "close": 0.2701, "volume": 667.0, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 0.2701, "high": 0.2702, "low": 0.2672, "close": 0.2672, "volume": 794.0, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 0.2684, "high": 0.2713, "low": 0.2658, "close": 0.2664, "volume": 3629.0, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 0.2672, "high": 0.2696, "low": 0.2666, "close": 0.2678, "volume": 669.0, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 0.2701, "high": 0.2712, "low": 0.2688, "close": 0.2712, "volume": 1947.0, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 0.2673, "high": 0.2699, "low": 0.2673, "close": 0.2699, "volume": 1147.0, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 0.2699, "high": 0.2726, "low": 0.2689, "close": 0.2723, "volume": 1272.0, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 0.2721, "high": 0.2725, "low": 0.2687, "close": 0.2687, "volume": 401.0, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 0.2723, "high": 0.2729, "low": 0.2689, "close": 0.2729, "volume": 1106.0, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 0.2733, "high": 0.2745, "low": 0.2724, "close": 0.2724, "volume": 1339.0, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 0.2732, "high": 0.2732, "low": 0.2727, "close": 0.2727, "volume": 573.0, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 0.2737, "high": 0.2766, "low": 0.2737, "close": 0.2766, "volume": 595.0, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 0.2766, "high": 0.2768, "low": 0.2739, "close": 0.2756, "volume": 5976.0, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 81.0, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 0.2734, "high": 0.2756, "low": 0.2699, "close": 0.272, "volume": 3178.0, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 0.2699, "high": 0.2739, "low": 0.2699, "close": 0.2699, "volume": 662.0, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 0.2697, "high": 0.2711, "low": 0.2674, "close": 0.2711, "volume": 1063.0, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 0.2677, "high": 0.2677, "low": 0.2664, "close": 0.2664, "volume": 1778.0, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 0.2658, "high": 0.2701, "low": 0.2658, "close": 0.2701, "volume": 1575.0, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 0.2673, "high": 0.2735, "low": 0.2672, "close": 0.2735, "volume": 1946.0, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 0.2699, "high": 0.2751, "low": 0.2696, "close": 0.2751, "volume": 2503.0, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 0.2749, "high": 0.2848, "low": 0.2719, "close": 0.2815, "volume": 43778.0, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 0.2843, "high": 0.2854, "low": 0.2815, "close": 0.2838, "volume": 11754.0, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 0.2866, "high": 0.2911, "low": 0.2861, "close": 0.2865, "volume": 10506.0, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 0.2876, "high": 0.291, "low": 0.2865, "close": 0.291, "volume": 10722.0, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 0.2919, "high": 0.2931, "low": 0.288, "close": 0.2922, "volume": 12176.0, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 0.2905, "high": 0.2931, "low": 0.29, "close": 0.2923, "volume": 4198.0, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 0.2921, "high": 0.2921, "low": 0.2905, "close": 0.2921, "volume": 4300.0, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 0.293, "high": 0.2931, "low": 0.2923, "close": 0.2924, "volume": 1217.0, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 0.2915, "high": 0.2956, "low": 0.2911, "close": 0.2911, "volume": 6283.0, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 0.2896, "high": 0.2936, "low": 0.2894, "close": 0.292, "volume": 3365.0, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 0.2933, "high": 0.2956, "low": 0.2922, "close": 0.2928, "volume": 1517.0, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 0.2935, "high": 0.2947, "low": 0.2914, "close": 0.2914, "volume": 3768.0, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 0.2934, "high": 0.2936, "low": 0.2934, "close": 0.2936, "volume": 106.0, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 0.2914, "high": 0.2914, "low": 0.2879, "close": 0.2879, "volume": 2731.0, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 0.2876, "high": 0.2892, "low": 0.2855, "close": 0.2884, "volume": 11547.0, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 0.0, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 0.2884, "high": 0.2887, "low": 0.2884, "close": 0.2885, "volume": 5461.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 0.2886, "high": 0.2886, "low": 0.2877, "close": 0.2878, "volume": 2369.0, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 0.0, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 0.2881, "high": 0.2891, "low": 0.288, "close": 0.2891, "volume": 568.0, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 0.2874, "high": 0.2891, "low": 0.286, "close": 0.286, "volume": 782.0, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 0.2855, "high": 0.2855, "low": 0.2811, "close": 0.2817, "volume": 1091.0, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 0.2811, "high": 0.283, "low": 0.281, "close": 0.283, "volume": 916.0, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 0.2812, "high": 0.2831, "low": 0.2793, "close": 0.2793, "volume": 15316.0, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 0.2801, "high": 0.2801, "low": 0.2793, "close": 0.2799, "volume": 561.0, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 0.2805, "high": 0.2826, "low": 0.2805, "close": 0.2825, "volume": 2254.0, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 0.2806, "high": 0.2815, "low": 0.2805, "close": 0.2809, "volume": 9925.0, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 0.2821, "high": 0.2837, "low": 0.2806, "close": 0.2819, "volume": 52788.0, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 882.0, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 0.2822, "high": 0.2824, "low": 0.2801, "close": 0.2815, "volume": 2426.0, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 0.2825, "high": 0.2825, "low": 0.2815, "close": 0.2815, "volume": 1209.0, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 0.2826, "high": 0.284, "low": 0.2819, "close": 0.2836, "volume": 1101.0, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 0.282, "high": 0.2841, "low": 0.2807, "close": 0.2812, "volume": 4023.0, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 0.2803, "high": 0.2819, "low": 0.2803, "close": 0.2818, "volume": 2865.0, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 0.2817, "high": 0.2821, "low": 0.2764, "close": 0.2773, "volume": 2517.0, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 0.2769, "high": 0.2796, "low": 0.2751, "close": 0.2754, "volume": 3256.0, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 0.2783, "high": 0.2784, "low": 0.2752, "close": 0.278, "volume": 2241.0, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 170.0, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 0.2781, "high": 0.2785, "low": 0.2781, "close": 0.2785, "volume": 388.0, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 0.2795, "high": 0.2795, "low": 0.2786, "close": 0.2786, "volume": 751.0, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 0.2779, "high": 0.2779, "low": 0.275, "close": 0.275, "volume": 530.0, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 0.275, "high": 0.2769, "low": 0.2734, "close": 0.2751, "volume": 1502.0, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 0.2759, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 272.0, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 0.2766, "high": 0.2779, "low": 0.2739, "close": 0.2759, "volume": 1046.0, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 0.2757, "high": 0.2757, "low": 0.2735, "close": 0.2735, "volume": 928.0, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 0.2771, "high": 0.281, "low": 0.2763, "close": 0.2763, "volume": 1894.0, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 0.2801, "high": 0.2816, "low": 0.2774, "close": 0.2816, "volume": 1387.0, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 0.2826, "high": 0.2826, "low": 0.2802, "close": 0.2802, "volume": 28.0, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 0.2821, "high": 0.2828, "low": 0.2795, "close": 0.2821, "volume": 73747.0, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 0.2796, "high": 0.2824, "low": 0.2785, "close": 0.2812, "volume": 63661.0, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 0.2817, "high": 0.2825, "low": 0.2817, "close": 0.282, "volume": 785.0, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 0.2832, "high": 0.2844, "low": 0.2815, "close": 0.2815, "volume": 1950.0, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 0.2844, "high": 0.2847, "low": 0.2844, "close": 0.2847, "volume": 1038.0, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 0.2825, "high": 0.2846, "low": 0.2815, "close": 0.2815, "volume": 545.0, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 0.285, "high": 0.2876, "low": 0.2847, "close": 0.2872, "volume": 570.0, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 0.2835, "high": 0.2936, "low": 0.2835, "close": 0.2926, "volume": 8934.0, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 0.2931, "high": 0.2931, "low": 0.2881, "close": 0.2907, "volume": 3562.0, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 0.2892, "high": 0.2907, "low": 0.2892, "close": 0.2907, "volume": 1923.0, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 0.2928, "high": 0.2954, "low": 0.2885, "close": 0.2951, "volume": 2556.0, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 0.2948, "high": 0.2955, "low": 0.2933, "close": 0.2955, "volume": 3990.0, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 0.2941, "high": 0.2941, "low": 0.292, "close": 0.292, "volume": 580.0, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 0.2941, "high": 0.2941, "low": 0.2941, "close": 0.2941, "volume": 52.0, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 0.2963, "high": 0.299, "low": 0.2941, "close": 0.299, "volume": 5033.0, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 0.2992, "high": 0.3008, "low": 0.2992, "close": 0.3008, "volume": 3079.0, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 0.3019, "high": 0.3112, "low": 0.3019, "close": 0.3112, "volume": 3915.0, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 0.3067, "high": 0.309, "low": 0.3046, "close": 0.3046, "volume": 2198.0, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 0.3053, "high": 0.31, "low": 0.3052, "close": 0.3094, "volume": 8484.0, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 0.3067, "high": 0.3067, "low": 0.3043, "close": 0.3043, "volume": 973.0, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 0.3092, "high": 0.3104, "low": 0.3082, "close": 0.3095, "volume": 2378.0, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 0.3072, "high": 0.3079, "low": 0.3005, "close": 0.3005, "volume": 4833.0, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 0.3006, "high": 0.3052, "low": 0.2989, "close": 0.3018, "volume": 3345.0, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 0.3008, "high": 0.3034, "low": 0.297, "close": 0.297, "volume": 5753.0, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 0.2979, "high": 0.3013, "low": 0.2979, "close": 0.3013, "volume": 50061.0, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 0.2986, "high": 0.3007, "low": 0.2986, "close": 0.3003, "volume": 916.0, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 0.2999, "high": 0.3018, "low": 0.2997, "close": 0.3018, "volume": 11052.0, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 0.3022, "high": 0.303, "low": 0.2991, "close": 0.3019, "volume": 13011.0, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 0.2997, "high": 0.3001, "low": 0.2968, "close": 0.2986, "volume": 25883.0, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 0.2971, "high": 0.302, "low": 0.2971, "close": 0.302, "volume": 6238.0, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 0.3015, "high": 0.3018, "low": 0.3005, "close": 0.3005, "volume": 18322.0, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 0.3009, "high": 0.3012, "low": 0.2971, "close": 0.3008, "volume": 16472.0, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 0.3008, "high": 0.3044, "low": 0.2976, "close": 0.2995, "volume": 2464.0, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 0.3012, "high": 0.3044, "low": 0.2986, "close": 0.3044, "volume": 3814.0, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 0.3039, "high": 0.3041, "low": 0.3017, "close": 0.3024, "volume": 1564.0, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 0.3016, "high": 0.3016, "low": 0.2995, "close": 0.2995, "volume": 558.0, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 0.2984, "high": 0.2984, "low": 0.2947, "close": 0.2947, "volume": 1821.0, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 0.2943, "high": 0.2968, "low": 0.293, "close": 0.2941, "volume": 1617.0, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 0.2948, "high": 0.2948, "low": 0.2914, "close": 0.2914, "volume": 506.0, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 0.2922, "high": 0.2922, "low": 0.2904, "close": 0.2922, "volume": 1592.0, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 0.2929, "high": 0.2953, "low": 0.2905, "close": 0.2905, "volume": 1389.0, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 0.0, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 0.2947, "high": 0.2953, "low": 0.291, "close": 0.2926, "volume": 1506.0, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 0.2905, "high": 0.2953, "low": 0.2905, "close": 0.2905, "volume": 927.0, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 0.0, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 0.2896, "high": 0.2936, "low": 0.2891, "close": 0.2936, "volume": 1774.0, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 0.2952, "high": 0.2952, "low": 0.29, "close": 0.2905, "volume": 1208.0, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 0.2944, "high": 0.2944, "low": 0.288, "close": 0.2893, "volume": 4414.0, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 0.2927, "high": 0.2931, "low": 0.2876, "close": 0.2876, "volume": 1819.0, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 0.2862, "high": 0.2885, "low": 0.2862, "close": 0.2885, "volume": 934.0, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 0.2852, "high": 0.2883, "low": 0.2836, "close": 0.2838, "volume": 1098.0, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 0.2838, "high": 0.2859, "low": 0.2821, "close": 0.2821, "volume": 5072.0, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 0.2819, "high": 0.2819, "low": 0.2807, "close": 0.2807, "volume": 22304.0, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 0.2804, "high": 0.2842, "low": 0.2804, "close": 0.2842, "volume": 8349.0, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 0.2831, "high": 0.2832, "low": 0.2815, "close": 0.2817, "volume": 1824.0, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 0.2828, "high": 0.2845, "low": 0.2806, "close": 0.2816, "volume": 503.0, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 0.2816, "high": 0.2827, "low": 0.2814, "close": 0.2815, "volume": 467.0, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 0.2835, "high": 0.2836, "low": 0.2819, "close": 0.2819, "volume": 440.0, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 526.0, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 0.2842, "high": 0.2848, "low": 0.2837, "close": 0.2838, "volume": 1963.0, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 0.2846, "high": 0.2856, "low": 0.2846, "close": 0.2856, "volume": 369.0, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 0.2867, "high": 0.287, "low": 0.2867, "close": 0.287, "volume": 217.0, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 77.0, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 0.2873, "high": 0.288, "low": 0.2865, "close": 0.2865, "volume": 2958.0, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 0.2865, "high": 0.2884, "low": 0.2865, "close": 0.2883, "volume": 8004.0, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 0.2895, "high": 0.2915, "low": 0.2846, "close": 0.2915, "volume": 35947.0, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 0.2919, "high": 0.292, "low": 0.2885, "close": 0.2916, "volume": 361.0, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 57.0, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 0.2913, "high": 0.2941, "low": 0.2885, "close": 0.291, "volume": 2508.0, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 0.2937, "high": 0.2937, "low": 0.2876, "close": 0.2876, "volume": 1954.0, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 0.2914, "high": 0.2914, "low": 0.283, "close": 0.283, "volume": 1691.0, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 0.2829, "high": 0.2835, "low": 0.2771, "close": 0.2772, "volume": 7157.0, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 0.2778, "high": 0.2795, "low": 0.2755, "close": 0.2764, "volume": 4426.0, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 0.2777, "high": 0.2785, "low": 0.2774, "close": 0.2785, "volume": 925.0, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 0.2756, "high": 0.2775, "low": 0.2745, "close": 0.2772, "volume": 2758.0, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 0.278, "high": 0.2789, "low": 0.2769, "close": 0.2785, "volume": 26067.0, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 0.2794, "high": 0.2799, "low": 0.279, "close": 0.2792, "volume": 583.0, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 0.279, "high": 0.2797, "low": 0.2774, "close": 0.2796, "volume": 1003.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 24826.0, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 0.2787, "high": 0.2802, "low": 0.2764, "close": 0.2802, "volume": 9420.0, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 0.2806, "high": 0.2828, "low": 0.2791, "close": 0.2819, "volume": 4886.0, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 0.2816, "high": 0.2827, "low": 0.2804, "close": 0.2827, "volume": 3406.0, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 0.2815, "high": 0.2931, "low": 0.2789, "close": 0.291, "volume": 3764.0, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 0.2893, "high": 0.2936, "low": 0.2875, "close": 0.2919, "volume": 7491.0, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 0.2906, "high": 0.291, "low": 0.288, "close": 0.291, "volume": 1363.0, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 0.2895, "high": 0.2926, "low": 0.2895, "close": 0.2915, "volume": 1101.0, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 0.2895, "high": 0.2936, "low": 0.2895, "close": 0.2899, "volume": 10765.0, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 0.2898, "high": 0.2947, "low": 0.2898, "close": 0.2942, "volume": 502.0, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 0.293, "high": 0.294, "low": 0.2896, "close": 0.292, "volume": 2416.0, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 0.2943, "high": 0.2992, "low": 0.2939, "close": 0.2964, "volume": 3718.0, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 0.2964, "high": 0.2982, "low": 0.2935, "close": 0.2948, "volume": 8285.0, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 0.2932, "high": 0.2947, "low": 0.29, "close": 0.2908, "volume": 3263.0, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 0.2919, "high": 0.2926, "low": 0.2858, "close": 0.2869, "volume": 7038.0, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 0.2858, "high": 0.2893, "low": 0.282, "close": 0.2877, "volume": 3722.0, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 0.2862, "high": 0.2873, "low": 0.2803, "close": 0.2804, "volume": 12615.0, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 0.2811, "high": 0.2823, "low": 0.2772, "close": 0.2772, "volume": 14308.0, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 0.278, "high": 0.278, "low": 0.2715, "close": 0.2715, "volume": 6566.0, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 0.273, "high": 0.273, "low": 0.2673, "close": 0.2687, "volume": 16339.0, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 0.2673, "high": 0.2701, "low": 0.2641, "close": 0.2656, "volume": 7404.0, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 0.2656, "high": 0.2673, "low": 0.2627, "close": 0.2644, "volume": 2804.0, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 0.2648, "high": 0.2667, "low": 0.263, "close": 0.2642, "volume": 1216.0, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 0.2642, "high": 0.27, "low": 0.2628, "close": 0.2687, "volume": 3368.0, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 0.269, "high": 0.2706, "low": 0.2683, "close": 0.2683, "volume": 660.0, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 0.2688, "high": 0.2703, "low": 0.266, "close": 0.266, "volume": 38899.0, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 0.2675, "high": 0.2685, "low": 0.2658, "close": 0.2682, "volume": 1631.0, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 0.2685, "high": 0.27, "low": 0.2668, "close": 0.2677, "volume": 3077.0, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 0.2685, "high": 0.2686, "low": 0.2663, "close": 0.2676, "volume": 903.0, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 0.268, "high": 0.2683, "low": 0.2601, "close": 0.2644, "volume": 21315.0, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 0.2657, "high": 0.2689, "low": 0.2647, "close": 0.2689, "volume": 3647.0, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 0.2686, "high": 0.2701, "low": 0.2641, "close": 0.2701, "volume": 8733.0, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 0.2706, "high": 0.2706, "low": 0.2675, "close": 0.2689, "volume": 549.0, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 0.2689, "high": 0.2689, "low": 0.2672, "close": 0.2672, "volume": 230.0, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 0.2684, "high": 0.2685, "low": 0.2641, "close": 0.2641, "volume": 1332.0, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 0.2655, "high": 0.2672, "low": 0.2655, "close": 0.2658, "volume": 461.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 0.2657, "high": 0.2657, "low": 0.2617, "close": 0.2618, "volume": 6007.0, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 0.2616, "high": 0.2657, "low": 0.2581, "close": 0.263, "volume": 9988.0, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 0.2639, "high": 0.2701, "low": 0.2593, "close": 0.2613, "volume": 4390.0, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 0.2625, "high": 0.2673, "low": 0.2609, "close": 0.266, "volume": 2224.0, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 0.2644, "high": 0.2689, "low": 0.2641, "close": 0.267, "volume": 6493.0, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 0.2664, "high": 0.2697, "low": 0.2658, "close": 0.2697, "volume": 39151.0, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 0.2696, "high": 0.2697, "low": 0.2644, "close": 0.2644, "volume": 1647.0, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 0.2647, "high": 0.2673, "low": 0.2633, "close": 0.2633, "volume": 1811.0, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 0.2654, "high": 0.2665, "low": 0.2654, "close": 0.2656, "volume": 1900.0, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 0.2653, "high": 0.2653, "low": 0.2588, "close": 0.2609, "volume": 5437.0, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 0.2598, "high": 0.263, "low": 0.2598, "close": 0.2614, "volume": 13207.0, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 0.2618, "high": 0.2631, "low": 0.2602, "close": 0.2609, "volume": 4649.0, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 0.2602, "high": 0.2614, "low": 0.257, "close": 0.2593, "volume": 4120.0, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 0.2596, "high": 0.2628, "low": 0.2596, "close": 0.2628, "volume": 3421.0, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 0.263, "high": 0.2646, "low": 0.2617, "close": 0.2646, "volume": 2147.0, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 0.2652, "high": 0.2666, "low": 0.2652, "close": 0.2666, "volume": 455.0, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 0.2668, "high": 0.2672, "low": 0.2668, "close": 0.267, "volume": 285.0, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 0.2673, "high": 0.2673, "low": 0.2647, "close": 0.2647, "volume": 455.0, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 100.0, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 0.2655, "high": 0.2655, "low": 0.2643, "close": 0.2643, "volume": 726.0, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 0.2652, "high": 0.2653, "low": 0.2641, "close": 0.2641, "volume": 427.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 0.2641, "high": 0.2641, "low": 0.2609, "close": 0.2609, "volume": 1151.0, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 0.2609, "high": 0.2625, "low": 0.2603, "close": 0.2625, "volume": 853.0, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 812.0, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 0.2621, "high": 0.2621, "low": 0.2593, "close": 0.2593, "volume": 1041.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 0.26, "high": 0.2618, "low": 0.2595, "close": 0.2616, "volume": 646.0, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 0.2625, "high": 0.2638, "low": 0.2617, "close": 0.2617, "volume": 1286.0, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 0.2636, "high": 0.2637, "low": 0.2603, "close": 0.2603, "volume": 564.0, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 0.2627, "high": 0.2627, "low": 0.2603, "close": 0.2617, "volume": 2311.0, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 0.262, "high": 0.262, "low": 0.2587, "close": 0.2614, "volume": 5271.0, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 0.2609, "high": 0.2616, "low": 0.2605, "close": 0.2616, "volume": 1852.0, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 0.2618, "high": 0.262, "low": 0.2607, "close": 0.2608, "volume": 765.0, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 18473.0, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 0.261, "high": 0.261, "low": 0.2592, "close": 0.2596, "volume": 1176.0, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 0.2599, "high": 0.2605, "low": 0.2576, "close": 0.2576, "volume": 5801.0, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 0.2592, "high": 0.2602, "low": 0.2575, "close": 0.2602, "volume": 12704.0, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 0.2601, "high": 0.2605, "low": 0.2591, "close": 0.2591, "volume": 963.0, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 0.2601, "high": 0.2601, "low": 0.2574, "close": 0.2588, "volume": 1089.0, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 0.2574, "high": 0.2591, "low": 0.2555, "close": 0.2575, "volume": 2174.0, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 0.2577, "high": 0.2617, "low": 0.2563, "close": 0.2613, "volume": 3905.0, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 0.2615, "high": 0.2623, "low": 0.2603, "close": 0.2603, "volume": 733.0, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 0.2621, "high": 0.2621, "low": 0.259, "close": 0.2609, "volume": 1475.0, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 0.2616, "high": 0.2632, "low": 0.2598, "close": 0.2617, "volume": 2178.0, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 0.2621, "high": 0.2621, "low": 0.2616, "close": 0.2616, "volume": 94.0, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 0.2613, "high": 0.2623, "low": 0.2598, "close": 0.2616, "volume": 419.0, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 0.2625, "high": 0.2625, "low": 0.2609, "close": 0.2609, "volume": 181.0, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 0.2602, "high": 0.2616, "low": 0.2592, "close": 0.2616, "volume": 1158.0, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 0.2602, "high": 0.2602, "low": 0.257, "close": 0.2573, "volume": 1229.0, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 0.2573, "high": 0.2584, "low": 0.2562, "close": 0.2567, "volume": 419.0, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 0.2571, "high": 0.2572, "low": 0.2546, "close": 0.2546, "volume": 1142.0, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 0.2545, "high": 0.2574, "low": 0.2545, "close": 0.2574, "volume": 4934.0, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 0.256, "high": 0.2571, "low": 0.2518, "close": 0.2518, "volume": 5380.0, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 0.2518, "high": 0.254, "low": 0.2502, "close": 0.2506, "volume": 18637.0, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 0.2509, "high": 0.2518, "low": 0.25, "close": 0.2518, "volume": 7576.0, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 0.2531, "high": 0.2546, "low": 0.2518, "close": 0.2518, "volume": 3170.0, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 0.2532, "high": 0.2553, "low": 0.2532, "close": 0.2537, "volume": 334.0, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 0.2538, "high": 0.2555, "low": 0.2531, "close": 0.2531, "volume": 3911.0, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 0.2529, "high": 0.253, "low": 0.2514, "close": 0.2524, "volume": 43357.0, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 0.2509, "high": 0.2544, "low": 0.2504, "close": 0.2544, "volume": 3020.0, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 0.2519, "high": 0.2554, "low": 0.249, "close": 0.2543, "volume": 9382.0, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 0.2543, "high": 0.2567, "low": 0.2505, "close": 0.2567, "volume": 19332.0, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 0.2571, "high": 0.2571, "low": 0.2556, "close": 0.256, "volume": 1168.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 0.2572, "high": 0.2574, "low": 0.256, "close": 0.2564, "volume": 1451.0, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 0.2572, "high": 0.2577, "low": 0.2563, "close": 0.2563, "volume": 2251.0, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 0.258, "high": 0.259, "low": 0.2563, "close": 0.2575, "volume": 3968.0, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 0.2574, "high": 0.2578, "low": 0.2571, "close": 0.2571, "volume": 1219.0, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 55.0, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 55.0, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 0.2588, "high": 0.2592, "low": 0.2576, "close": 0.2592, "volume": 806.0, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 0.2593, "high": 0.2593, "low": 0.2578, "close": 0.2578, "volume": 353.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 0.2602, "high": 0.261, "low": 0.2593, "close": 0.261, "volume": 763.0, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 0.2598, "high": 0.2598, "low": 0.2592, "close": 0.2592, "volume": 171.0, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 0.2588, "high": 0.2588, "low": 0.2524, "close": 0.2524, "volume": 1972.0, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 0.2546, "high": 0.2616, "low": 0.2519, "close": 0.257, "volume": 5536.0, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 0.2579, "high": 0.2579, "low": 0.2518, "close": 0.2522, "volume": 2439.0, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 0.2515, "high": 0.2554, "low": 0.2494, "close": 0.2554, "volume": 1125.0, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 0.2553, "high": 0.2553, "low": 0.2479, "close": 0.2488, "volume": 3722.0, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 0.2479, "high": 0.2502, "low": 0.2468, "close": 0.2478, "volume": 11526.0, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 0.2468, "high": 0.2476, "low": 0.2447, "close": 0.2459, "volume": 10736.0, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 0.2446, "high": 0.2482, "low": 0.244, "close": 0.2472, "volume": 4682.0, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 0.2476, "high": 0.2484, "low": 0.2448, "close": 0.2462, "volume": 1101.0, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 0.2453, "high": 0.2476, "low": 0.2453, "close": 0.2476, "volume": 1722.0, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 0.2463, "high": 0.2474, "low": 0.2461, "close": 0.2473, "volume": 3805.0, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 0.2465, "high": 0.2474, "low": 0.2423, "close": 0.2473, "volume": 7247.0, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 0.2475, "high": 0.2491, "low": 0.2475, "close": 0.248, "volume": 9017.0, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 0.2462, "high": 0.2507, "low": 0.245, "close": 0.2465, "volume": 1770.0, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 0.2462, "high": 0.2499, "low": 0.2446, "close": 0.2478, "volume": 2122.0, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 0.2486, "high": 0.2504, "low": 0.2463, "close": 0.2504, "volume": 28113.0, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 0.249, "high": 0.2507, "low": 0.2479, "close": 0.249, "volume": 464.0, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 0.2476, "high": 0.2476, "low": 0.2461, "close": 0.2461, "volume": 242.0, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 0.245, "high": 0.2484, "low": 0.2448, "close": 0.2484, "volume": 1230.0, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 0.249, "high": 0.2509, "low": 0.249, "close": 0.2509, "volume": 1989.0, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 908.0, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 199.0, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 0.2513, "high": 0.2516, "low": 0.251, "close": 0.2516, "volume": 802.0, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 0.2493, "high": 0.2518, "low": 0.2493, "close": 0.2518, "volume": 576.0, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 0.2504, "high": 0.2504, "low": 0.249, "close": 0.2494, "volume": 805.0, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 0.2504, "high": 0.252, "low": 0.249, "close": 0.249, "volume": 350.0, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 0.2481, "high": 0.2546, "low": 0.2481, "close": 0.2534, "volume": 8321.0, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 0.2543, "high": 0.2581, "low": 0.2543, "close": 0.2561, "volume": 53043.0, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 0.2569, "high": 0.2569, "low": 0.2546, "close": 0.2547, "volume": 1732.0, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 0.2569, "high": 0.2587, "low": 0.2569, "close": 0.2587, "volume": 631.0, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 0.2588, "high": 0.26, "low": 0.2588, "close": 0.26, "volume": 3582.0, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 0.2601, "high": 0.2603, "low": 0.2581, "close": 0.259, "volume": 2649.0, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 0.2574, "high": 0.2574, "low": 0.2555, "close": 0.2555, "volume": 239.0, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 56.0, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 0.2578, "high": 0.2578, "low": 0.2559, "close": 0.2563, "volume": 1183.0, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 0.2554, "high": 0.256, "low": 0.2527, "close": 0.256, "volume": 736.0, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 0.2546, "high": 0.2556, "low": 0.2538, "close": 0.2556, "volume": 330.0, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 0.2556, "high": 0.2558, "low": 0.2533, "close": 0.2556, "volume": 2893.0, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 0.2538, "high": 0.2538, "low": 0.2524, "close": 0.2524, "volume": 1680.0, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 0.2522, "high": 0.2526, "low": 0.251, "close": 0.2512, "volume": 5229.0, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 0.2509, "high": 0.2509, "low": 0.2473, "close": 0.2473, "volume": 3295.0, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 56.0, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 0.25, "high": 0.2522, "low": 0.2498, "close": 0.2522, "volume": 1423.0, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 76.0, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 0.2507, "high": 0.2507, "low": 0.2496, "close": 0.2496, "volume": 512.0, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 0.2494, "high": 0.2494, "low": 0.249, "close": 0.249, "volume": 185.0, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 77.0, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 56.0, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 0.2477, "high": 0.2477, "low": 0.2459, "close": 0.2459, "volume": 5107.0, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 0.245, "high": 0.2459, "low": 0.2434, "close": 0.2459, "volume": 2228.0, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 0.2461, "high": 0.2481, "low": 0.2416, "close": 0.2416, "volume": 2107.0, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 0.2425, "high": 0.2426, "low": 0.2401, "close": 0.2404, "volume": 7346.0, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 0.2406, "high": 0.2406, "low": 0.2371, "close": 0.2378, "volume": 29922.0, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 0.2382, "high": 0.24, "low": 0.2357, "close": 0.2357, "volume": 4673.0, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 0.2378, "high": 0.2384, "low": 0.2365, "close": 0.2374, "volume": 3601.0, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 0.2374, "high": 0.2401, "low": 0.237, "close": 0.2401, "volume": 2785.0, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 0.2406, "high": 0.2454, "low": 0.2406, "close": 0.2454, "volume": 39530.0, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 0.2446, "high": 0.2446, "low": 0.2425, "close": 0.2442, "volume": 10205.0, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 0.2444, "high": 0.2467, "low": 0.2444, "close": 0.2466, "volume": 24361.0, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 0.2468, "high": 0.249, "low": 0.2466, "close": 0.2479, "volume": 6979.0, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 0.2468, "high": 0.2494, "low": 0.2464, "close": 0.2494, "volume": 2210.0, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 0.2496, "high": 0.2507, "low": 0.2496, "close": 0.2503, "volume": 1963.0, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 0.2496, "high": 0.2517, "low": 0.2492, "close": 0.2494, "volume": 21451.0, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 0.251, "high": 0.2522, "low": 0.251, "close": 0.2522, "volume": 120.0, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 0.252, "high": 0.2526, "low": 0.252, "close": 0.2521, "volume": 2047.0, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2504, "volume": 108.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 56.0, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 0.2504, "high": 0.2504, "low": 0.2481, "close": 0.2504, "volume": 1638.0, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 37.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 0.2507, "high": 0.2522, "low": 0.2506, "close": 0.2522, "volume": 374.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 0.2525, "high": 0.253, "low": 0.2525, "close": 0.253, "volume": 1012.0, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 0.2512, "high": 0.2532, "low": 0.2511, "close": 0.2511, "volume": 2004.0, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 0.2507, "high": 0.2532, "low": 0.2494, "close": 0.2518, "volume": 3232.0, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 0.2507, "high": 0.2513, "low": 0.2479, "close": 0.2479, "volume": 3449.0, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 0.2476, "high": 0.2482, "low": 0.2388, "close": 0.2388, "volume": 6314.0, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 0.2406, "high": 0.2414, "low": 0.2352, "close": 0.2364, "volume": 6239.0, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 0.2378, "high": 0.2393, "low": 0.2347, "close": 0.2347, "volume": 88035.0, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 0.2345, "high": 0.2388, "low": 0.2339, "close": 0.2388, "volume": 1227.0, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 0.2377, "high": 0.2401, "low": 0.2365, "close": 0.2387, "volume": 1143.0, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 0.239, "high": 0.2415, "low": 0.239, "close": 0.2408, "volume": 4153.0, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 0.2395, "high": 0.2425, "low": 0.2395, "close": 0.2425, "volume": 421497.0, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 0.2406, "high": 0.2406, "low": 0.2378, "close": 0.2382, "volume": 514.0, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 0.2392, "high": 0.2399, "low": 0.2382, "close": 0.2393, "volume": 3377.0, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 0.2395, "high": 0.2404, "low": 0.2387, "close": 0.2392, "volume": 61626.0, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 0.2388, "high": 0.2388, "low": 0.2336, "close": 0.2336, "volume": 27960.0, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 0.2348, "high": 0.237, "low": 0.2348, "close": 0.237, "volume": 2216.0, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 0.236, "high": 0.237, "low": 0.2342, "close": 0.237, "volume": 27329.0, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 0.2367, "high": 0.2367, "low": 0.2342, "close": 0.2342, "volume": 322.0, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 0.2337, "high": 0.2348, "low": 0.2337, "close": 0.2348, "volume": 427.0, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 0.2336, "high": 0.2336, "low": 0.2223, "close": 0.2279, "volume": 20460.0, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 0.2293, "high": 0.2319, "low": 0.2282, "close": 0.2282, "volume": 1879.0, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 0.2295, "high": 0.2295, "low": 0.2237, "close": 0.2237, "volume": 5312.0, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 0.2228, "high": 0.2251, "low": 0.2213, "close": 0.2237, "volume": 5276.0, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 0.2251, "high": 0.2252, "low": 0.2223, "close": 0.2223, "volume": 1908.0, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 0.2209, "high": 0.2276, "low": 0.2167, "close": 0.2262, "volume": 14456.0, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 0.2277, "high": 0.2293, "low": 0.2264, "close": 0.2282, "volume": 3163.0, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 0.2284, "high": 0.2321, "low": 0.2272, "close": 0.2317, "volume": 100171.0, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 0.2299, "high": 0.2299, "low": 0.2265, "close": 0.2265, "volume": 1183.0, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 0.2272, "high": 0.2321, "low": 0.2251, "close": 0.2321, "volume": 1256.0, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 0.2328, "high": 0.2351, "low": 0.2328, "close": 0.2335, "volume": 3036.0, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 0.2328, "high": 0.235, "low": 0.2293, "close": 0.235, "volume": 6167.0, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 0.2336, "high": 0.2336, "low": 0.2307, "close": 0.2307, "volume": 9141.0, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 0.2299, "high": 0.2306, "low": 0.2273, "close": 0.2299, "volume": 1362.0, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 0.2285, "high": 0.2313, "low": 0.2279, "close": 0.2313, "volume": 11720.0, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 0.2299, "high": 0.2299, "low": 0.2265, "close": 0.2265, "volume": 53091.0, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 0.2259, "high": 0.2317, "low": 0.2259, "close": 0.2317, "volume": 51380.0, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 0.2321, "high": 0.2321, "low": 0.2295, "close": 0.2314, "volume": 821.0, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 0.2321, "high": 0.2326, "low": 0.2316, "close": 0.2326, "volume": 706.0, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 0.2326, "high": 0.2327, "low": 0.2307, "close": 0.2327, "volume": 1309.0, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 0.2321, "high": 0.233, "low": 0.2313, "close": 0.2321, "volume": 567687.0, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 0.2311, "high": 0.2311, "low": 0.2279, "close": 0.2299, "volume": 496.0, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 0.2305, "high": 0.2305, "low": 0.2279, "close": 0.2298, "volume": 10780.0, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 0.2299, "high": 0.232, "low": 0.2299, "close": 0.2313, "volume": 1241.0, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 0.2316, "high": 0.2321, "low": 0.2314, "close": 0.2321, "volume": 4504.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 0.2307, "high": 0.2307, "low": 0.2279, "close": 0.2279, "volume": 1151.0, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 0.2269, "high": 0.2293, "low": 0.2269, "close": 0.2293, "volume": 1951.0, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 0.2279, "high": 0.2289, "low": 0.2279, "close": 0.2289, "volume": 935.0, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 0.2282, "high": 0.2307, "low": 0.2282, "close": 0.2302, "volume": 3208.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 0.2293, "high": 0.2293, "low": 0.2277, "close": 0.2277, "volume": 1234.0, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 0.2282, "high": 0.2283, "low": 0.2265, "close": 0.2275, "volume": 2941.0, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 0.2279, "high": 0.23, "low": 0.2279, "close": 0.2285, "volume": 439.0, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 0.2282, "high": 0.2295, "low": 0.2279, "close": 0.229, "volume": 1878.0, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 0.2285, "high": 0.2299, "low": 0.2285, "close": 0.2299, "volume": 681.0, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 0.2305, "high": 0.2305, "low": 0.2301, "close": 0.2301, "volume": 100.0, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 0.2294, "high": 0.2294, "low": 0.2287, "close": 0.2287, "volume": 75.0, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 0.2294, "high": 0.2296, "low": 0.2272, "close": 0.2289, "volume": 3976.0, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 0.2274, "high": 0.2292, "low": 0.2274, "close": 0.2292, "volume": 546.0, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 0.2286, "high": 0.2321, "low": 0.2286, "close": 0.2321, "volume": 3334.0, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 0.2307, "high": 0.2317, "low": 0.2307, "close": 0.2317, "volume": 921.0, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 0.2299, "high": 0.2312, "low": 0.2297, "close": 0.2307, "volume": 2773.0, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 0.2313, "high": 0.2329, "low": 0.2313, "close": 0.2329, "volume": 1369.0, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 0.2328, "high": 0.2374, "low": 0.2327, "close": 0.2374, "volume": 13021.0, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 0.2355, "high": 0.2359, "low": 0.2355, "close": 0.2359, "volume": 123.0, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 0.2367, "high": 0.2398, "low": 0.2365, "close": 0.2398, "volume": 3318.0, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 0.2391, "high": 0.2391, "low": 0.2365, "close": 0.2365, "volume": 756.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 0.2392, "high": 0.2399, "low": 0.2378, "close": 0.2378, "volume": 945.0, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 0.2364, "high": 0.2375, "low": 0.2364, "close": 0.2375, "volume": 1186.0, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 582.0, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 56.0, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 0.2392, "high": 0.2416, "low": 0.2392, "close": 0.2396, "volume": 3329.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 0.2412, "high": 0.242, "low": 0.2402, "close": 0.242, "volume": 2308.0, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 0.2425, "high": 0.2431, "low": 0.2407, "close": 0.2424, "volume": 3522.0, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 0.2412, "high": 0.2443, "low": 0.2406, "close": 0.2443, "volume": 12033.0, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 0.2443, "high": 0.2467, "low": 0.2443, "close": 0.2445, "volume": 1332.0, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 0.2434, "high": 0.2443, "low": 0.2428, "close": 0.2443, "volume": 4117.0, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 0.2446, "high": 0.2469, "low": 0.2446, "close": 0.2469, "volume": 825.0, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 0.2469, "high": 0.2504, "low": 0.2464, "close": 0.2504, "volume": 14505.0, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 0.2507, "high": 0.2507, "low": 0.2489, "close": 0.2498, "volume": 302981.0, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 0.2481, "high": 0.2532, "low": 0.2476, "close": 0.2532, "volume": 40831.0, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 0.2518, "high": 0.2524, "low": 0.2491, "close": 0.2491, "volume": 11771.0, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 0.2491, "high": 0.2491, "low": 0.2464, "close": 0.2479, "volume": 5572.0, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 0.2463, "high": 0.2488, "low": 0.2435, "close": 0.2472, "volume": 10570.0, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 0.2462, "high": 0.247, "low": 0.2431, "close": 0.2448, "volume": 2132.0, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 0.2461, "high": 0.2518, "low": 0.2461, "close": 0.2518, "volume": 1475.0, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 0.2522, "high": 0.2532, "low": 0.2501, "close": 0.2504, "volume": 41492.0, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 0.2503, "high": 0.2503, "low": 0.245, "close": 0.245, "volume": 814.0, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 0.2476, "high": 0.2507, "low": 0.2476, "close": 0.2504, "volume": 1006.0, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 0.2476, "high": 0.2478, "low": 0.2468, "close": 0.2468, "volume": 546.0, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 0.2471, "high": 0.2471, "low": 0.2465, "close": 0.2465, "volume": 150.0, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 0.2483, "high": 0.2483, "low": 0.2461, "close": 0.2474, "volume": 1170.0, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 0.245, "high": 0.245, "low": 0.2417, "close": 0.2417, "volume": 3351.0, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 0.2434, "high": 0.2434, "low": 0.2428, "close": 0.2428, "volume": 304.0, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 0.2428, "high": 0.2454, "low": 0.2428, "close": 0.2454, "volume": 234.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 0.2461, "high": 0.2462, "low": 0.2446, "close": 0.2446, "volume": 623.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 0.2461, "high": 0.2497, "low": 0.2461, "close": 0.2476, "volume": 8802.0, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 0.2471, "high": 0.2484, "low": 0.2416, "close": 0.2434, "volume": 369785.0, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 0.2446, "high": 0.2463, "low": 0.2423, "close": 0.2463, "volume": 2359.0, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 0.2462, "high": 0.2476, "low": 0.2446, "close": 0.2446, "volume": 1927.0, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 0.2461, "high": 0.2525, "low": 0.2461, "close": 0.2525, "volume": 3139.0, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 0.2528, "high": 0.2551, "low": 0.2512, "close": 0.2551, "volume": 2114.0, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 0.2554, "high": 0.2569, "low": 0.2542, "close": 0.2565, "volume": 38617.0, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 0.2572, "high": 0.2597, "low": 0.2569, "close": 0.2569, "volume": 33858.0, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 0.2561, "high": 0.2569, "low": 0.2546, "close": 0.2569, "volume": 4862.0, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 0.2569, "high": 0.2581, "low": 0.256, "close": 0.256, "volume": 3379.0, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 0.2569, "high": 0.2569, "low": 0.2546, "close": 0.2546, "volume": 492.0, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 0.254, "high": 0.2555, "low": 0.2526, "close": 0.2555, "volume": 2102.0, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 0.2555, "high": 0.2556, "low": 0.2542, "close": 0.2555, "volume": 5713.0, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 0.2539, "high": 0.2553, "low": 0.2524, "close": 0.2524, "volume": 1321.0, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 0.2534, "high": 0.2534, "low": 0.2529, "close": 0.2529, "volume": 442.0, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 0.2534, "high": 0.2551, "low": 0.2526, "close": 0.2551, "volume": 362.0, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 843.0, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 0.2539, "high": 0.2539, "low": 0.2509, "close": 0.2509, "volume": 1743.0, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 0.2515, "high": 0.2517, "low": 0.2504, "close": 0.2504, "volume": 2504.0, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 0.2503, "high": 0.2503, "low": 0.2479, "close": 0.2479, "volume": 328.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 0.2476, "high": 0.2476, "low": 0.2468, "close": 0.2468, "volume": 1043.0, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 802.0, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 0.249, "high": 0.2497, "low": 0.2478, "close": 0.2478, "volume": 486.0, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 0.2498, "high": 0.2499, "low": 0.2463, "close": 0.2463, "volume": 647.0, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 0.2473, "high": 0.2473, "low": 0.242, "close": 0.2434, "volume": 2639.0, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 0.2433, "high": 0.2448, "low": 0.2416, "close": 0.2448, "volume": 1613.0, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 0.2435, "high": 0.2476, "low": 0.2435, "close": 0.2462, "volume": 795.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 0.2461, "high": 0.2511, "low": 0.246, "close": 0.2509, "volume": 3080.0, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 0.2491, "high": 0.2491, "low": 0.2451, "close": 0.249, "volume": 3379.0, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 0.2476, "high": 0.2484, "low": 0.245, "close": 0.2484, "volume": 30664.0, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 0.249, "high": 0.2522, "low": 0.2476, "close": 0.2522, "volume": 827.0, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 0.2507, "high": 0.2507, "low": 0.2491, "close": 0.2491, "volume": 4803.0, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 0.2491, "high": 0.2528, "low": 0.2481, "close": 0.2528, "volume": 724.0, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 0.2523, "high": 0.2546, "low": 0.2519, "close": 0.2519, "volume": 947.0, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 0.252, "high": 0.2538, "low": 0.252, "close": 0.252, "volume": 1365.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 0.2518, "high": 0.2538, "low": 0.2518, "close": 0.2532, "volume": 1425.0, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 0.2522, "high": 0.2522, "low": 0.251, "close": 0.251, "volume": 407.0, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 0.2509, "high": 0.2509, "low": 0.249, "close": 0.249, "volume": 1740.0, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 0.2494, "high": 0.2494, "low": 0.248, "close": 0.248, "volume": 10019.0, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 0.2501, "high": 0.2504, "low": 0.2501, "close": 0.2504, "volume": 256.0, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 0.2507, "high": 0.2518, "low": 0.2491, "close": 0.2518, "volume": 841.0, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 0.2522, "high": 0.2538, "low": 0.2506, "close": 0.2538, "volume": 8580.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 132.0, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 0.2554, "high": 0.2554, "low": 0.2518, "close": 0.2518, "volume": 1962.0, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 0.2532, "high": 0.2532, "low": 0.2518, "close": 0.2518, "volume": 206.0, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 0.2509, "high": 0.2509, "low": 0.2504, "close": 0.2504, "volume": 185.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 0.2494, "high": 0.2494, "low": 0.248, "close": 0.249, "volume": 1705.0, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 0.2504, "high": 0.2518, "low": 0.2504, "close": 0.2518, "volume": 164.0, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 0.2504, "high": 0.2504, "low": 0.249, "close": 0.249, "volume": 164.0, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 0.2504, "high": 0.2507, "low": 0.249, "close": 0.2493, "volume": 730.0, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 0.2504, "high": 0.2554, "low": 0.2504, "close": 0.2518, "volume": 5344.0, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 0.2532, "high": 0.2586, "low": 0.2529, "close": 0.2571, "volume": 4049.0, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 0.2588, "high": 0.2617, "low": 0.2588, "close": 0.2617, "volume": 5399.0, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 0.2602, "high": 0.2616, "low": 0.2601, "close": 0.2616, "volume": 2507.0, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 0.2602, "high": 0.2617, "low": 0.2601, "close": 0.2601, "volume": 570.0, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 0.2607, "high": 0.2614, "low": 0.2587, "close": 0.2602, "volume": 1923.0, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 0.261, "high": 0.261, "low": 0.2593, "close": 0.2593, "volume": 625.0, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 0.2588, "high": 0.2588, "low": 0.2578, "close": 0.2578, "volume": 116.0, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 0.2574, "high": 0.2588, "low": 0.2571, "close": 0.2588, "volume": 1108.0, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 0.2574, "high": 0.2596, "low": 0.257, "close": 0.2596, "volume": 235.0, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 0.2584, "high": 0.2589, "low": 0.2574, "close": 0.2574, "volume": 1813.0, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 0.2569, "high": 0.2582, "low": 0.256, "close": 0.2571, "volume": 2221.0, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 0.2572, "high": 0.2582, "low": 0.2557, "close": 0.2562, "volume": 2729.0, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 0.2584, "high": 0.2588, "low": 0.2562, "close": 0.2562, "volume": 1597.0, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 106.0, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 48.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 0.2574, "high": 0.2574, "low": 0.2569, "close": 0.2569, "volume": 106.0, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 0.2563, "high": 0.258, "low": 0.2563, "close": 0.258, "volume": 299.0, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 0.256, "high": 0.256, "low": 0.2551, "close": 0.2551, "volume": 498.0, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 0.2546, "high": 0.2546, "low": 0.2532, "close": 0.2544, "volume": 993.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 0.2526, "high": 0.2526, "low": 0.2518, "close": 0.2518, "volume": 275.0, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 0.2513, "high": 0.2514, "low": 0.2511, "close": 0.2514, "volume": 242.0, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 0.2528, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 2806.0, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 0.2531, "high": 0.254, "low": 0.2531, "close": 0.254, "volume": 4556.0, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 0.2537, "high": 0.2554, "low": 0.2537, "close": 0.2554, "volume": 4636.0, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 0.2554, "high": 0.2556, "low": 0.2538, "close": 0.2541, "volume": 1230.0, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 0.2545, "high": 0.2554, "low": 0.2532, "close": 0.2554, "volume": 1299.0, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 0.2556, "high": 0.2556, "low": 0.2552, "close": 0.2554, "volume": 4203.0, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 0.2557, "high": 0.2559, "low": 0.2527, "close": 0.2554, "volume": 3082.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 0.2541, "high": 0.2566, "low": 0.2519, "close": 0.2547, "volume": 14502.0, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 56.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 556.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 0.2556, "high": 0.2556, "low": 0.254, "close": 0.2549, "volume": 3482.0, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 0.2549, "high": 0.2551, "low": 0.2518, "close": 0.2518, "volume": 2777.0, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 0.2518, "high": 0.2532, "low": 0.251, "close": 0.2532, "volume": 9169.0, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 0.2527, "high": 0.2536, "low": 0.2527, "close": 0.2536, "volume": 353.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 0.2531, "high": 0.2531, "low": 0.2525, "close": 0.2525, "volume": 512.0, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 0.2518, "high": 0.2538, "low": 0.2509, "close": 0.2538, "volume": 394.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 0.2523, "high": 0.2546, "low": 0.2523, "close": 0.2546, "volume": 160.0, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 0.2554, "high": 0.256, "low": 0.2502, "close": 0.256, "volume": 1563.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 0.2568, "high": 0.2617, "low": 0.2568, "close": 0.2617, "volume": 1462.0, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 818.0, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 56.0, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 0.2585, "high": 0.2585, "low": 0.2554, "close": 0.2554, "volume": 417.0, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 0.2554, "high": 0.256, "low": 0.2516, "close": 0.2547, "volume": 4816.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 0.2561, "high": 0.2588, "low": 0.2561, "close": 0.2588, "volume": 1517.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 0.2589, "high": 0.2605, "low": 0.2576, "close": 0.2584, "volume": 1154.0, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 0.2601, "high": 0.2621, "low": 0.26, "close": 0.2612, "volume": 4451.0, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 0.2599, "high": 0.2599, "low": 0.2551, "close": 0.2558, "volume": 1842.0, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 0.2556, "high": 0.2565, "low": 0.2532, "close": 0.2532, "volume": 1227.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 0.2534, "high": 0.2546, "low": 0.2526, "close": 0.2532, "volume": 29320.0, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 0.2527, "high": 0.2554, "low": 0.2527, "close": 0.2547, "volume": 6276.0, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 0.2544, "high": 0.2551, "low": 0.2544, "close": 0.2551, "volume": 5196.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 0.2545, "high": 0.2547, "low": 0.2538, "close": 0.254, "volume": 13890.0, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 0.2539, "high": 0.2541, "low": 0.2532, "close": 0.2541, "volume": 10862.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 0.2546, "high": 0.2546, "low": 0.2537, "close": 0.2537, "volume": 151.0, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 0.2532, "high": 0.2536, "low": 0.2522, "close": 0.2522, "volume": 10676.0, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 0.2522, "high": 0.2527, "low": 0.252, "close": 0.252, "volume": 19796.0, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 0.2518, "high": 0.2521, "low": 0.2518, "close": 0.2521, "volume": 82.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 0.253, "high": 0.2531, "low": 0.2528, "close": 0.2528, "volume": 792.0, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 0.2523, "high": 0.2538, "low": 0.2519, "close": 0.2538, "volume": 1278.0, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 0.2546, "high": 0.2546, "low": 0.2532, "close": 0.2532, "volume": 369.0, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 0.2522, "high": 0.2522, "low": 0.2503, "close": 0.2503, "volume": 357.0, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 0.2518, "high": 0.2543, "low": 0.2518, "close": 0.2522, "volume": 411.0, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 0.2518, "high": 0.2518, "low": 0.2514, "close": 0.2514, "volume": 840.0, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 39.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 0.2532, "high": 0.2554, "low": 0.2532, "close": 0.2554, "volume": 290.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 0.2559, "high": 0.2567, "low": 0.2556, "close": 0.2567, "volume": 678.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 0.2565, "high": 0.2565, "low": 0.2542, "close": 0.2543, "volume": 533.0, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 0.2538, "high": 0.2538, "low": 0.2532, "close": 0.2532, "volume": 90.0, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 0.2554, "high": 0.2574, "low": 0.2554, "close": 0.2554, "volume": 2288.0, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 0.2566, "high": 0.2566, "low": 0.2546, "close": 0.256, "volume": 624.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 0.2569, "high": 0.2584, "low": 0.256, "close": 0.256, "volume": 1034.0, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 0.2556, "high": 0.2564, "low": 0.2532, "close": 0.2554, "volume": 2740.0, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 0.2548, "high": 0.2548, "low": 0.254, "close": 0.254, "volume": 3431.0, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 0.2538, "high": 0.256, "low": 0.2538, "close": 0.256, "volume": 354.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 0.2547, "high": 0.2562, "low": 0.2546, "close": 0.2546, "volume": 385.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 0.255, "high": 0.2558, "low": 0.255, "close": 0.2558, "volume": 997.0, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 0.2549, "high": 0.255, "low": 0.2527, "close": 0.2527, "volume": 1692.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 0.2546, "high": 0.2554, "low": 0.2546, "close": 0.2554, "volume": 107.0, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 0.2538, "high": 0.2553, "low": 0.2532, "close": 0.2532, "volume": 1243.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 0.2532, "high": 0.2546, "low": 0.2518, "close": 0.2527, "volume": 6758.0, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 0.2544, "high": 0.2665, "low": 0.2532, "close": 0.2532, "volume": 8505.0, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 77.0, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 665.0, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 128.0, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 0.2546, "high": 0.2546, "low": 0.2532, "close": 0.2532, "volume": 112.0, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 281.0, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 0.2522, "high": 0.2538, "low": 0.2509, "close": 0.2509, "volume": 652.0, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 0.2509, "high": 0.2532, "low": 0.2507, "close": 0.2532, "volume": 210.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 51.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 0.2522, "high": 0.2537, "low": 0.2518, "close": 0.2531, "volume": 1814.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 0.2531, "high": 0.2531, "low": 0.2512, "close": 0.2512, "volume": 372.0, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 0.2528, "high": 0.2545, "low": 0.2528, "close": 0.2545, "volume": 707.0, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 0.254, "high": 0.2544, "low": 0.2509, "close": 0.2512, "volume": 1139.0, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 0.2513, "high": 0.2529, "low": 0.2513, "close": 0.2517, "volume": 312.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 0.2525, "high": 0.2526, "low": 0.2507, "close": 0.2521, "volume": 486.0, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 0.2504, "high": 0.2517, "low": 0.2496, "close": 0.2496, "volume": 3066.0, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 0.2518, "high": 0.2523, "low": 0.251, "close": 0.2523, "volume": 168.0, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 0.2507, "high": 0.2516, "low": 0.249, "close": 0.249, "volume": 1753.0, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 0.2503, "high": 0.2503, "low": 0.2357, "close": 0.2357, "volume": 24894.0, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 0.2378, "high": 0.2395, "low": 0.2365, "close": 0.237, "volume": 6794.0, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 0.2369, "high": 0.239, "low": 0.2358, "close": 0.236, "volume": 1493.0, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 0.236, "high": 0.2361, "low": 0.2336, "close": 0.2336, "volume": 5045.0, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 0.2348, "high": 0.2348, "low": 0.231, "close": 0.231, "volume": 715.0, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 0.232, "high": 0.2326, "low": 0.2302, "close": 0.2308, "volume": 3624.0, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 0.2318, "high": 0.232, "low": 0.2318, "close": 0.2318, "volume": 1251.0, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 0.2317, "high": 0.232, "low": 0.2307, "close": 0.232, "volume": 7661.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 0.2321, "high": 0.2336, "low": 0.2321, "close": 0.2336, "volume": 168.0, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 0.2342, "high": 0.2349, "low": 0.2324, "close": 0.2324, "volume": 2332.0, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 0.234, "high": 0.234, "low": 0.2321, "close": 0.2321, "volume": 172.0, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 0.234, "high": 0.234, "low": 0.2307, "close": 0.2307, "volume": 188.0, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 0.2314, "high": 0.2314, "low": 0.2273, "close": 0.2313, "volume": 25671.0, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 0.2321, "high": 0.2327, "low": 0.2309, "close": 0.2327, "volume": 2204.0, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 0.2307, "high": 0.2342, "low": 0.2307, "close": 0.2328, "volume": 2658.0, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 0.2333, "high": 0.2344, "low": 0.2285, "close": 0.2328, "volume": 2832.0, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 0.2321, "high": 0.2325, "low": 0.2273, "close": 0.2273, "volume": 5246.0, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 0.2287, "high": 0.2297, "low": 0.2279, "close": 0.2279, "volume": 2209.0, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 0.2282, "high": 0.2282, "low": 0.2279, "close": 0.2279, "volume": 92.0, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 0.2293, "high": 0.2336, "low": 0.2293, "close": 0.2336, "volume": 4394.0, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 0.2321, "high": 0.2344, "low": 0.2321, "close": 0.2344, "volume": 977.0, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 115.0, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 0.2341, "high": 0.2355, "low": 0.2341, "close": 0.2355, "volume": 3211.0, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 0.2337, "high": 0.2348, "low": 0.2329, "close": 0.234, "volume": 1478.0, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 0.235, "high": 0.2465, "low": 0.2334, "close": 0.235, "volume": 55784.0, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 0.2331, "high": 0.2349, "low": 0.2328, "close": 0.2328, "volume": 5311.0, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 0.2322, "high": 0.2328, "low": 0.2313, "close": 0.2328, "volume": 924.0, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 0.2336, "high": 0.2344, "low": 0.2336, "close": 0.2344, "volume": 744.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 42.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 0.2347, "high": 0.2348, "low": 0.2341, "close": 0.2341, "volume": 873.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 0.2328, "high": 0.2328, "low": 0.2322, "close": 0.2322, "volume": 146.0, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 0.234, "high": 0.2341, "low": 0.2307, "close": 0.2307, "volume": 1538.0, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 0.232, "high": 0.232, "low": 0.2307, "close": 0.2307, "volume": 901.0, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 0.2321, "high": 0.2354, "low": 0.2321, "close": 0.2354, "volume": 1203.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 0.2347, "high": 0.2368, "low": 0.2347, "close": 0.2368, "volume": 3017.0, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 0.2352, "high": 0.2372, "low": 0.2352, "close": 0.2372, "volume": 795.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 0.2371, "high": 0.2374, "low": 0.2355, "close": 0.2374, "volume": 15347.0, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 0.2378, "high": 0.2431, "low": 0.2365, "close": 0.2418, "volume": 6390.0, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 0.2434, "high": 0.2518, "low": 0.2434, "close": 0.2518, "volume": 10355.0, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 0.2506, "high": 0.2522, "low": 0.2504, "close": 0.2504, "volume": 2058.0, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 0.2517, "high": 0.2545, "low": 0.2517, "close": 0.2521, "volume": 4320.0, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 0.2538, "high": 0.2546, "low": 0.2522, "close": 0.2538, "volume": 629.0, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 0.2546, "high": 0.256, "low": 0.2542, "close": 0.2559, "volume": 2389.0, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 0.2546, "high": 0.2566, "low": 0.2539, "close": 0.2566, "volume": 15713.0, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 0.2546, "high": 0.2577, "low": 0.2546, "close": 0.2546, "volume": 11114.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 0.256, "high": 0.2577, "low": 0.256, "close": 0.2577, "volume": 301.0, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 0.2582, "high": 0.2582, "low": 0.2546, "close": 0.2552, "volume": 2212.0, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 0.2558, "high": 0.2558, "low": 0.2526, "close": 0.2532, "volume": 7765.0, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 0.2532, "high": 0.2546, "low": 0.2525, "close": 0.2546, "volume": 14068.0, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 0.2554, "high": 0.256, "low": 0.2547, "close": 0.2554, "volume": 422.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 0.256, "high": 0.2562, "low": 0.2533, "close": 0.2533, "volume": 27138.0, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 0.2539, "high": 0.2574, "low": 0.2532, "close": 0.2574, "volume": 1307.0, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 0.2585, "high": 0.2599, "low": 0.2583, "close": 0.2599, "volume": 2335.0, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 0.2599, "high": 0.2624, "low": 0.258, "close": 0.258, "volume": 2167.0, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 6518.0, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 0.2574, "high": 0.2578, "low": 0.257, "close": 0.2573, "volume": 1877.0, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 0.2575, "high": 0.2575, "low": 0.2559, "close": 0.2559, "volume": 3768.0, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 56.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 0.2562, "high": 0.2562, "low": 0.2556, "close": 0.2557, "volume": 5922.0, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 0.2556, "high": 0.2561, "low": 0.2554, "close": 0.2557, "volume": 938.0, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 0.2551, "high": 0.2558, "low": 0.2551, "close": 0.2558, "volume": 193.0, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 0.2548, "high": 0.2574, "low": 0.251, "close": 0.2538, "volume": 5497.0, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 0.2549, "high": 0.2585, "low": 0.2538, "close": 0.2577, "volume": 5024.0, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 0.2579, "high": 0.2585, "low": 0.2554, "close": 0.2554, "volume": 2493.0, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 0.2569, "high": 0.2585, "low": 0.2569, "close": 0.2585, "volume": 1699.0, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 0.2585, "high": 0.259, "low": 0.256, "close": 0.256, "volume": 2765.0, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 0.2569, "high": 0.2574, "low": 0.2569, "close": 0.2574, "volume": 1012.0, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 0.2574, "high": 0.2576, "low": 0.2562, "close": 0.2562, "volume": 2838.0, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 0.2579, "high": 0.2588, "low": 0.2579, "close": 0.2588, "volume": 203.0, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 0.2582, "high": 0.2605, "low": 0.2576, "close": 0.2604, "volume": 3797.0, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 0.2608, "high": 0.2608, "low": 0.2585, "close": 0.2585, "volume": 150.0, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 0.2574, "high": 0.258, "low": 0.256, "close": 0.2574, "volume": 2987.0, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 0.2585, "high": 0.2594, "low": 0.2561, "close": 0.2568, "volume": 1256.0, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 0.2561, "high": 0.2585, "low": 0.2561, "close": 0.2569, "volume": 7900.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 0.2561, "high": 0.2574, "low": 0.2538, "close": 0.2574, "volume": 9826.0, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 0.2585, "high": 0.2585, "low": 0.256, "close": 0.2567, "volume": 10731.0, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 0.2555, "high": 0.2567, "low": 0.2555, "close": 0.2556, "volume": 5080.0, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 0.2563, "high": 0.2563, "low": 0.2539, "close": 0.2539, "volume": 4445.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 0.2538, "high": 0.2538, "low": 0.2531, "close": 0.2531, "volume": 250.0, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 0.2546, "high": 0.2546, "low": 0.2531, "close": 0.2546, "volume": 512.0, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 0.2542, "high": 0.2546, "low": 0.2541, "close": 0.2543, "volume": 1751.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 0.2543, "high": 0.2543, "low": 0.2526, "close": 0.2526, "volume": 1102.0, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 0.2526, "high": 0.2526, "low": 0.2508, "close": 0.2508, "volume": 11647.0, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2503, "volume": 765.0, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 0.2496, "high": 0.2554, "low": 0.2496, "close": 0.2546, "volume": 2567.0, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 0.2548, "high": 0.2555, "low": 0.2519, "close": 0.2519, "volume": 15070.0, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 0.2532, "high": 0.2532, "low": 0.2513, "close": 0.2532, "volume": 1107.0, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 0.2533, "high": 0.2533, "low": 0.2511, "close": 0.2511, "volume": 1054.0, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 0.2509, "high": 0.2518, "low": 0.2482, "close": 0.2518, "volume": 2843.0, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 0.2522, "high": 0.2544, "low": 0.2507, "close": 0.2544, "volume": 1479.0, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 0.2538, "high": 0.2538, "low": 0.2521, "close": 0.2521, "volume": 1734.0, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 0.2519, "high": 0.2521, "low": 0.2511, "close": 0.2521, "volume": 2882.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 0.2529, "high": 0.2535, "low": 0.2511, "close": 0.2531, "volume": 558.0, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 787.0, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 0.2533, "high": 0.2538, "low": 0.2533, "close": 0.2538, "volume": 90.0, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 0.2522, "high": 0.2522, "low": 0.2518, "close": 0.2522, "volume": 373.0, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 0.2524, "high": 0.2526, "low": 0.2509, "close": 0.2509, "volume": 1545.0, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 0.2516, "high": 0.2516, "low": 0.2505, "close": 0.2505, "volume": 2729.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 3960.0, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 52.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 52.0, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 0.2504, "high": 0.2504, "low": 0.2485, "close": 0.2485, "volume": 4469.0, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 156.0, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 0.249, "high": 0.249, "low": 0.2484, "close": 0.2484, "volume": 277.0, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 302.0, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 0.2481, "high": 0.2487, "low": 0.2479, "close": 0.2487, "volume": 2650.0, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 0.2489, "high": 0.2491, "low": 0.2465, "close": 0.2465, "volume": 19789.0, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 0.249, "high": 0.2514, "low": 0.2479, "close": 0.2479, "volume": 2017.0, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 0.2495, "high": 0.2495, "low": 0.2421, "close": 0.2421, "volume": 9207.0, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 0.2443, "high": 0.2443, "low": 0.2416, "close": 0.2439, "volume": 1015.0, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 0.2421, "high": 0.2421, "low": 0.2408, "close": 0.2408, "volume": 2030.0, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 0.2407, "high": 0.2428, "low": 0.2406, "close": 0.2428, "volume": 3933.0, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 0.2406, "high": 0.2413, "low": 0.2393, "close": 0.2393, "volume": 5659.0, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 0.2403, "high": 0.2414, "low": 0.2392, "close": 0.2404, "volume": 5691.0, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 0.2403, "high": 0.2404, "low": 0.239, "close": 0.2403, "volume": 3340.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 0.2401, "high": 0.2403, "low": 0.239, "close": 0.2403, "volume": 1201.0, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 0.2389, "high": 0.24, "low": 0.2388, "close": 0.239, "volume": 813.0, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 1581.0, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 0.2406, "high": 0.2418, "low": 0.2395, "close": 0.2418, "volume": 1619.0, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 0.2403, "high": 0.2418, "low": 0.2403, "close": 0.2418, "volume": 115.0, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 0.2407, "high": 0.2408, "low": 0.2401, "close": 0.2401, "volume": 1877.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 826.0, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 0.2404, "high": 0.2409, "low": 0.239, "close": 0.239, "volume": 168.0, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 0.2388, "high": 0.2388, "low": 0.238, "close": 0.238, "volume": 3117.0, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 3719.0, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 0.2395, "high": 0.2397, "low": 0.2389, "close": 0.2397, "volume": 919.0, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 0.2401, "high": 0.2407, "low": 0.2401, "close": 0.2407, "volume": 137.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 15.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 0.2416, "high": 0.2425, "low": 0.2416, "close": 0.2425, "volume": 186.0, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 0.2408, "high": 0.2413, "low": 0.2401, "close": 0.2411, "volume": 2469.0, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 0.2409, "high": 0.2425, "low": 0.2402, "close": 0.2417, "volume": 17615.0, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 0.2418, "high": 0.2433, "low": 0.2408, "close": 0.2408, "volume": 2218.0, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 0.2419, "high": 0.2445, "low": 0.2416, "close": 0.2428, "volume": 13219.0, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 0.2406, "high": 0.2406, "low": 0.2392, "close": 0.2392, "volume": 1724.0, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 0.2405, "high": 0.242, "low": 0.2401, "close": 0.2401, "volume": 683.0, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 0.2392, "high": 0.2392, "low": 0.2386, "close": 0.2386, "volume": 716.0, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 0.24, "high": 0.2406, "low": 0.2382, "close": 0.2405, "volume": 467.0, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 0.2405, "high": 0.2419, "low": 0.2392, "close": 0.2392, "volume": 646.0, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 0.2404, "high": 0.2405, "low": 0.239, "close": 0.2405, "volume": 43.0, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 1640.0, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 54.0, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 0.2419, "high": 0.2486, "low": 0.2417, "close": 0.2417, "volume": 7899.0, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 0.2428, "high": 0.2429, "low": 0.2416, "close": 0.2416, "volume": 466.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 0.2412, "high": 0.2412, "low": 0.2406, "close": 0.2406, "volume": 518.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 0.2406, "high": 0.2406, "low": 0.2401, "close": 0.2401, "volume": 1120.0, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 241.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 49.0, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.2388, "volume": 330.0, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 0.2388, "high": 0.2388, "low": 0.2321, "close": 0.2321, "volume": 19088.0, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 0.2336, "high": 0.2378, "low": 0.2336, "close": 0.2378, "volume": 1319.0, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 0.2377, "high": 0.2377, "low": 0.2352, "close": 0.2374, "volume": 816.0, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 0.2377, "high": 0.2435, "low": 0.2377, "close": 0.2435, "volume": 2900.0, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 0.2439, "high": 0.2446, "low": 0.2423, "close": 0.2436, "volume": 1054.0, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 56.0, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 205.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 0.2416, "high": 0.2416, "low": 0.2369, "close": 0.2369, "volume": 7516.0, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 0.2367, "high": 0.2378, "low": 0.2331, "close": 0.235, "volume": 10874.0, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 0.2359, "high": 0.2364, "low": 0.2359, "close": 0.2364, "volume": 77.0, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 0.2375, "high": 0.2392, "low": 0.2365, "close": 0.2382, "volume": 3332.0, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 0.2365, "high": 0.2426, "low": 0.2365, "close": 0.2406, "volume": 3349.0, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 0.2401, "high": 0.2416, "low": 0.2401, "close": 0.2416, "volume": 938.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 661.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 0.2416, "high": 0.2431, "low": 0.2416, "close": 0.2431, "volume": 122.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 394.0, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 0.2416, "high": 0.2424, "low": 0.2416, "close": 0.2424, "volume": 104.0, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 0.2423, "high": 0.2431, "low": 0.2423, "close": 0.2431, "volume": 259.0, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 297.0, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 0.2439, "high": 0.2454, "low": 0.2438, "close": 0.2438, "volume": 1548.0, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 1517.0, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 56.0, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 53.0, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 0.2446, "high": 0.2453, "low": 0.2446, "close": 0.2449, "volume": 2758.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 0.2449, "high": 0.2464, "low": 0.2446, "close": 0.246, "volume": 22812.0, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 0.2465, "high": 0.2465, "low": 0.2421, "close": 0.2421, "volume": 814.0, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 0.2434, "high": 0.2434, "low": 0.2416, "close": 0.242, "volume": 22824.0, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 0.242, "high": 0.2434, "low": 0.2408, "close": 0.2408, "volume": 1762.0, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 0.2408, "high": 0.2434, "low": 0.2406, "close": 0.2406, "volume": 1168.0, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 0.2416, "high": 0.242, "low": 0.2405, "close": 0.242, "volume": 3480.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 0.2424, "high": 0.2431, "low": 0.2424, "close": 0.2431, "volume": 10560.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 0.2432, "high": 0.2437, "low": 0.2432, "close": 0.2437, "volume": 1934.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 468.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 0.2416, "high": 0.2418, "low": 0.2406, "close": 0.2406, "volume": 1024.0, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 0.2416, "high": 0.2418, "low": 0.2397, "close": 0.2414, "volume": 1179.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 0.24, "high": 0.2403, "low": 0.2385, "close": 0.2385, "volume": 750.0, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 82.0, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 0.2396, "high": 0.2401, "low": 0.2389, "close": 0.2401, "volume": 1669.0, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 54.0, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 0.2398, "high": 0.2398, "low": 0.2378, "close": 0.2391, "volume": 1716.0, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 0.2389, "high": 0.2389, "low": 0.2378, "close": 0.2381, "volume": 411.0, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 0.2392, "high": 0.2401, "low": 0.2392, "close": 0.2399, "volume": 207.0, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 521.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 335.0, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 54.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 885.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 0.2406, "high": 0.2426, "low": 0.2406, "close": 0.2426, "volume": 2337.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 0.2408, "high": 0.2426, "low": 0.2408, "close": 0.2408, "volume": 208.0, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 156.0, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 0.2431, "high": 0.2494, "low": 0.2431, "close": 0.2476, "volume": 7556.0, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 0.2476, "high": 0.2579, "low": 0.2476, "close": 0.2561, "volume": 10330.0, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 0.2579, "high": 0.2579, "low": 0.2542, "close": 0.2542, "volume": 2537.0, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 0.2554, "high": 0.256, "low": 0.2554, "close": 0.256, "volume": 3823.0, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 0.2568, "high": 0.2568, "low": 0.2532, "close": 0.2546, "volume": 850.0, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 0.2541, "high": 0.2541, "low": 0.2507, "close": 0.2511, "volume": 2966.0, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 0.2522, "high": 0.2543, "low": 0.2522, "close": 0.2543, "volume": 1392.0, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 116.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 0.254, "high": 0.2544, "low": 0.2518, "close": 0.253, "volume": 1594.0, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 0.2526, "high": 0.253, "low": 0.2503, "close": 0.2507, "volume": 660.0, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 94.0, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 243.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 0.251, "high": 0.2522, "low": 0.251, "close": 0.2522, "volume": 85.0, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 0.2532, "high": 0.2543, "low": 0.2532, "close": 0.2543, "volume": 27156.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 0.254, "high": 0.254, "low": 0.2518, "close": 0.2518, "volume": 140.0, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 0.253, "high": 0.253, "low": 0.2496, "close": 0.2496, "volume": 1115.0, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 89.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 0.2504, "high": 0.2522, "low": 0.2494, "close": 0.2522, "volume": 741.0, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 0.2532, "high": 0.2538, "low": 0.2504, "close": 0.2504, "volume": 653.0, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 1400.0, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 0.2516, "high": 0.253, "low": 0.2516, "close": 0.253, "volume": 647.0, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 0.2507, "high": 0.2516, "low": 0.2504, "close": 0.2516, "volume": 547.0, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 0.25, "high": 0.2505, "low": 0.249, "close": 0.2501, "volume": 1084.0, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 0.2504, "high": 0.2522, "low": 0.2504, "close": 0.2504, "volume": 1351.0, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 508.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 0.2518, "high": 0.2538, "low": 0.2518, "close": 0.2518, "volume": 628.0, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 0.2532, "high": 0.255, "low": 0.2504, "close": 0.2546, "volume": 3329.0, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 0.2554, "high": 0.259, "low": 0.2532, "close": 0.2532, "volume": 4141.0, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 0.2526, "high": 0.2536, "low": 0.2515, "close": 0.2517, "volume": 4010.0, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 0.2511, "high": 0.2528, "low": 0.2467, "close": 0.2528, "volume": 11212.0, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2503, "volume": 475.0, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 0.2509, "high": 0.2516, "low": 0.2462, "close": 0.2474, "volume": 4082.0, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 0.2461, "high": 0.2474, "low": 0.2445, "close": 0.2446, "volume": 1856.0, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 0.2439, "high": 0.2445, "low": 0.2421, "close": 0.2445, "volume": 6174.0, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 0.2445, "high": 0.2445, "low": 0.2399, "close": 0.2399, "volume": 5622.0, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 0.2397, "high": 0.242, "low": 0.2397, "close": 0.242, "volume": 1163.0, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 0.242, "high": 0.243, "low": 0.2418, "close": 0.243, "volume": 2952.0, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 0.2411, "high": 0.2413, "low": 0.2408, "close": 0.2413, "volume": 595.0, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 56.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 54.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 0.2416, "high": 0.2431, "low": 0.2413, "close": 0.2431, "volume": 462.0, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 0.2434, "high": 0.2435, "low": 0.243, "close": 0.243, "volume": 379.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 99.0, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 1362.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 0.2437, "high": 0.2437, "low": 0.2401, "close": 0.2401, "volume": 1340.0, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 0.2408, "high": 0.2958, "low": 0.2407, "close": 0.2407, "volume": 170969.0, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 0.2423, "high": 0.2423, "low": 0.2397, "close": 0.2416, "volume": 2370.0, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 0.2401, "high": 0.2415, "low": 0.2401, "close": 0.2415, "volume": 965.0, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 0.2415, "high": 0.2431, "low": 0.2415, "close": 0.2416, "volume": 771.0, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 0.2406, "high": 0.2431, "low": 0.2406, "close": 0.2406, "volume": 11256.0, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 0.2419, "high": 0.2434, "low": 0.2408, "close": 0.2434, "volume": 1098.0, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 0.2435, "high": 0.2476, "low": 0.2435, "close": 0.247, "volume": 6265.0, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 0.2477, "high": 0.2482, "low": 0.2453, "close": 0.2453, "volume": 983.0, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 23633.0, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 0.2455, "high": 0.2475, "low": 0.2434, "close": 0.2434, "volume": 11569.0, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 0.2434, "high": 0.2459, "low": 0.2432, "close": 0.2459, "volume": 20225.0, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 0.2456, "high": 0.2466, "low": 0.2456, "close": 0.2466, "volume": 1216.0, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 0.2466, "high": 0.2468, "low": 0.2448, "close": 0.2468, "volume": 1375.0, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 865.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 0.2434, "high": 0.2434, "low": 0.2426, "close": 0.2426, "volume": 347.0, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 0.2446, "high": 0.2461, "low": 0.2436, "close": 0.244, "volume": 2397.0, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 101.0, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 0.2458, "high": 0.2458, "low": 0.2431, "close": 0.2431, "volume": 642.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 1217.0, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 109.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 0.2462, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 293.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 0.2464, "high": 0.2482, "low": 0.2464, "close": 0.2482, "volume": 2002.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 0.2479, "high": 0.2479, "low": 0.2465, "close": 0.2465, "volume": 442.0, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 0.2471, "high": 0.2482, "low": 0.2462, "close": 0.2474, "volume": 2235.0, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 0.2449, "high": 0.2456, "low": 0.2357, "close": 0.2357, "volume": 95840.0, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 0.2375, "high": 0.2375, "low": 0.2332, "close": 0.235, "volume": 6955.0, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 0.2364, "high": 0.2382, "low": 0.236, "close": 0.2373, "volume": 3752.0, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 0.2374, "high": 0.2383, "low": 0.2355, "close": 0.2383, "volume": 1746.0, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 0.237, "high": 0.2372, "low": 0.2354, "close": 0.2354, "volume": 3501.0, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 0.2352, "high": 0.2362, "low": 0.235, "close": 0.2362, "volume": 3250.0, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 0.2342, "high": 0.2372, "low": 0.2342, "close": 0.2372, "volume": 2216.0, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 0.237, "high": 0.2381, "low": 0.237, "close": 0.2381, "volume": 1089.0, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 0.2382, "high": 0.2388, "low": 0.2382, "close": 0.2388, "volume": 966.0, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 0.2389, "high": 0.239, "low": 0.2366, "close": 0.239, "volume": 1276.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 0.239, "high": 0.2391, "low": 0.2365, "close": 0.2387, "volume": 1161.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 0.2392, "high": 0.2392, "low": 0.2385, "close": 0.2385, "volume": 1317.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 0.2392, "high": 0.2396, "low": 0.238, "close": 0.2396, "volume": 423.0, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 76.0, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 0.238, "high": 0.2407, "low": 0.238, "close": 0.2392, "volume": 3692.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 54.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 0.2386, "high": 0.2386, "low": 0.2381, "close": 0.2381, "volume": 82.0, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 0.2393, "high": 0.2401, "low": 0.2393, "close": 0.2401, "volume": 73.0, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 0.2399, "high": 0.2399, "low": 0.239, "close": 0.239, "volume": 1118.0, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 0.2396, "high": 0.2396, "low": 0.2384, "close": 0.2385, "volume": 414.0, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 325.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 56.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 0.2392, "high": 0.2405, "low": 0.2392, "close": 0.2405, "volume": 617.0, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 0.2401, "high": 0.2401, "low": 0.2395, "close": 0.2398, "volume": 20012.0, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 225.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 0.2399, "high": 0.2399, "low": 0.2376, "close": 0.2376, "volume": 205.0, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 0.2376, "high": 0.2376, "low": 0.2372, "close": 0.2372, "volume": 13448.0, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 210.0, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 0.2374, "high": 0.2374, "low": 0.2365, "close": 0.2365, "volume": 36253.0, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 0.2376, "high": 0.2376, "low": 0.2369, "close": 0.2369, "volume": 24616.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 0.2366, "high": 0.239, "low": 0.2365, "close": 0.2365, "volume": 2087.0, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 3164.0, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 0.239, "high": 0.2391, "low": 0.2365, "close": 0.2365, "volume": 2248.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 0.2365, "high": 0.2379, "low": 0.2365, "close": 0.2379, "volume": 1046.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 132.0, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 245.0, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 0.2357, "high": 0.2369, "low": 0.2354, "close": 0.2369, "volume": 295.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 0.2368, "high": 0.2376, "low": 0.2366, "close": 0.2375, "volume": 2902.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 604.0, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 727.0, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 0.2359, "high": 0.2359, "low": 0.2331, "close": 0.2331, "volume": 974.0, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 56.0, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 0.2362, "high": 0.2362, "low": 0.2337, "close": 0.2337, "volume": 2403.0, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 0.2338, "high": 0.2338, "low": 0.231, "close": 0.231, "volume": 3147.0, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 0.2308, "high": 0.2321, "low": 0.2304, "close": 0.2321, "volume": 3156.0, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 162.0, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 0.2335, "high": 0.2335, "low": 0.2293, "close": 0.2293, "volume": 6600.0, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 0.2295, "high": 0.2306, "low": 0.2295, "close": 0.2303, "volume": 1855.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 1147.0, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 0.2303, "high": 0.2305, "low": 0.2298, "close": 0.2298, "volume": 1769.0, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 0.2289, "high": 0.2306, "low": 0.2289, "close": 0.2305, "volume": 745.0, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 0.2305, "high": 0.2305, "low": 0.2273, "close": 0.2281, "volume": 89127.0, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 0.2282, "high": 0.2312, "low": 0.228, "close": 0.2308, "volume": 4897.0, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 0.2309, "high": 0.233, "low": 0.2299, "close": 0.233, "volume": 989.0, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 0.2336, "high": 0.2339, "low": 0.233, "close": 0.233, "volume": 21267.0, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 452.0, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 0.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 0.2335, "high": 0.2335, "low": 0.2327, "close": 0.2327, "volume": 735.0, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 0.2335, "high": 0.2335, "low": 0.232, "close": 0.232, "volume": 645.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 0.231, "high": 0.231, "low": 0.2307, "close": 0.2307, "volume": 8092.0, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 56.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 64.0, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 43.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 0.2307, "high": 0.2311, "low": 0.2303, "close": 0.2303, "volume": 764.0, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 0.2302, "high": 0.2302, "low": 0.2251, "close": 0.2263, "volume": 10105.0, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 0.2246, "high": 0.2261, "low": 0.2214, "close": 0.2218, "volume": 60719.0, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 0.2219, "high": 0.2236, "low": 0.2195, "close": 0.2208, "volume": 8110.0, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 0.2208, "high": 0.2208, "low": 0.2163, "close": 0.2178, "volume": 16784.0, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 0.2177, "high": 0.2178, "low": 0.2158, "close": 0.217, "volume": 6863.0, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 0.2181, "high": 0.2202, "low": 0.2181, "close": 0.2195, "volume": 2336.0, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 0.2191, "high": 0.2191, "low": 0.2168, "close": 0.2168, "volume": 24822.0, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 0.2193, "high": 0.2197, "low": 0.2176, "close": 0.2197, "volume": 643.0, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 0.2194, "high": 0.22, "low": 0.2183, "close": 0.219, "volume": 446.0, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 45.0, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 0.2191, "high": 0.2221, "low": 0.2191, "close": 0.2196, "volume": 1889.0, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 0.2199, "high": 0.2208, "low": 0.2199, "close": 0.2208, "volume": 3400.0, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 0.2188, "high": 0.2204, "low": 0.2181, "close": 0.2181, "volume": 668.0, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 0.2171, "high": 0.2186, "low": 0.2171, "close": 0.2171, "volume": 4439.0, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 0.2188, "high": 0.2188, "low": 0.2153, "close": 0.2167, "volume": 2653.0, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 0.2158, "high": 0.2181, "low": 0.2158, "close": 0.2181, "volume": 1006.0, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 0.2185, "high": 0.2193, "low": 0.2168, "close": 0.2168, "volume": 5173.0, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 0.2168, "high": 0.2182, "low": 0.2168, "close": 0.2179, "volume": 726.0, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 0.2171, "high": 0.2173, "low": 0.2171, "close": 0.2173, "volume": 1948.0, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 0.2195, "high": 0.2211, "low": 0.2195, "close": 0.2211, "volume": 129.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 0.2223, "high": 0.2226, "low": 0.2223, "close": 0.2226, "volume": 1122.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 0.2227, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 627.0, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 0.2229, "high": 0.2237, "low": 0.2205, "close": 0.2205, "volume": 5008.0, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 0.2195, "high": 0.2223, "low": 0.2195, "close": 0.2207, "volume": 1489.0, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 0.2201, "high": 0.2234, "low": 0.2196, "close": 0.2234, "volume": 4339.0, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 0.2233, "high": 0.2233, "low": 0.2224, "close": 0.2224, "volume": 493.0, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 0.2223, "high": 0.2249, "low": 0.2196, "close": 0.2221, "volume": 27936.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 13.0, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 0.2195, "high": 0.2209, "low": 0.2183, "close": 0.2209, "volume": 10032.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 0.2217, "high": 0.2222, "low": 0.2215, "close": 0.2222, "volume": 5095.0, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 0.2195, "high": 0.2195, "low": 0.2183, "close": 0.2183, "volume": 503.0, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 0.2207, "high": 0.2207, "low": 0.2183, "close": 0.2188, "volume": 1884.0, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 0.2187, "high": 0.2208, "low": 0.2184, "close": 0.2208, "volume": 639.0, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 0.2207, "high": 0.2208, "low": 0.2188, "close": 0.2188, "volume": 31602.0, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 0.2188, "high": 0.219, "low": 0.2183, "close": 0.219, "volume": 1404.0, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 0.2208, "high": 0.2208, "low": 0.2191, "close": 0.2206, "volume": 1437.0, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 56.0, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 0.2191, "high": 0.2192, "low": 0.219, "close": 0.219, "volume": 1178.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 0.2176, "high": 0.2176, "low": 0.2166, "close": 0.2166, "volume": 2468.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 0.2175, "high": 0.2175, "low": 0.2158, "close": 0.2175, "volume": 1950.0, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 1067.0, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 24269.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 0.2171, "high": 0.2181, "low": 0.2171, "close": 0.2181, "volume": 1007.0, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 0.218, "high": 0.2229, "low": 0.2127, "close": 0.2229, "volume": 51704.0, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 0.2237, "high": 0.2249, "low": 0.2166, "close": 0.2166, "volume": 8246.0, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 0.2161, "high": 0.2174, "low": 0.212, "close": 0.2131, "volume": 4797.0, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 0.2112, "high": 0.2125, "low": 0.2105, "close": 0.2105, "volume": 13605.0, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.2101, "volume": 2011.0, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 0.2097, "high": 0.2111, "low": 0.2094, "close": 0.2111, "volume": 8323.0, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 0.2123, "high": 0.2134, "low": 0.2112, "close": 0.2129, "volume": 2030.0, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 0.2121, "high": 0.2121, "low": 0.2111, "close": 0.2111, "volume": 673.0, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 0.2097, "high": 0.2111, "low": 0.2097, "close": 0.21, "volume": 2499.0, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 0.2105, "high": 0.2105, "low": 0.2095, "close": 0.2095, "volume": 2962.0, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 0.2111, "high": 0.2125, "low": 0.2111, "close": 0.2125, "volume": 2480.0, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 0.2125, "high": 0.2125, "low": 0.2108, "close": 0.2108, "volume": 645.0, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 0.2125, "high": 0.2147, "low": 0.2125, "close": 0.2135, "volume": 1510.0, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 0.2125, "high": 0.2127, "low": 0.2111, "close": 0.2112, "volume": 1259.0, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 0.2108, "high": 0.212, "low": 0.2107, "close": 0.212, "volume": 731.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 0.2106, "high": 0.212, "low": 0.2073, "close": 0.2079, "volume": 21313.0, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 0.2078, "high": 0.2092, "low": 0.2078, "close": 0.2092, "volume": 288.0, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 0.2097, "high": 0.2109, "low": 0.2097, "close": 0.2109, "volume": 80.0, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 0.2098, "high": 0.2117, "low": 0.2091, "close": 0.2117, "volume": 38927.0, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 189.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 0.2125, "high": 0.2167, "low": 0.2125, "close": 0.2161, "volume": 9185.0, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 0.2181, "high": 0.2191, "low": 0.2139, "close": 0.2139, "volume": 1511.0, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 0.2139, "high": 0.2181, "low": 0.2139, "close": 0.2167, "volume": 549.0, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 0.2165, "high": 0.2165, "low": 0.2153, "close": 0.2153, "volume": 3321.0, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 0.2139, "high": 0.2139, "low": 0.206, "close": 0.2085, "volume": 9001.0, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 0.2085, "high": 0.2085, "low": 0.207, "close": 0.2071, "volume": 10428.0, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 0.2072, "high": 0.2079, "low": 0.2029, "close": 0.2029, "volume": 14761.0, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 0.2052, "high": 0.2055, "low": 0.204, "close": 0.204, "volume": 3973.0, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 0.2054, "high": 0.2069, "low": 0.2054, "close": 0.2069, "volume": 355.0, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 0.2079, "high": 0.2079, "low": 0.2056, "close": 0.2056, "volume": 1458.0, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 0.2063, "high": 0.2063, "low": 0.2061, "close": 0.2061, "volume": 8480.0, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 0.2058, "high": 0.2077, "low": 0.2043, "close": 0.2063, "volume": 2396.0, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 0.2055, "high": 0.2064, "low": 0.2044, "close": 0.2044, "volume": 6879.0, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 0.205, "high": 0.2059, "low": 0.2043, "close": 0.2043, "volume": 854.0, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 0.2069, "high": 0.2129, "low": 0.2069, "close": 0.2112, "volume": 3094.0, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 0.2115, "high": 0.2115, "low": 0.2111, "close": 0.2113, "volume": 827.0, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 25.0, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 0.2125, "high": 0.2155, "low": 0.2125, "close": 0.2155, "volume": 247.0, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 0.2159, "high": 0.2159, "low": 0.2143, "close": 0.2143, "volume": 211.0, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 0.2153, "high": 0.2167, "low": 0.2153, "close": 0.2158, "volume": 2692.0, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 0.2177, "high": 0.2177, "low": 0.2166, "close": 0.217, "volume": 2405.0, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 0.2173, "high": 0.219, "low": 0.2171, "close": 0.219, "volume": 1952.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 0.2181, "high": 0.2195, "low": 0.2167, "close": 0.2186, "volume": 10729.0, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 0.2171, "high": 0.2209, "low": 0.2154, "close": 0.2181, "volume": 43601.0, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 0.2189, "high": 0.22, "low": 0.2184, "close": 0.219, "volume": 7216.0, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 0.2181, "high": 0.2181, "low": 0.2178, "close": 0.2178, "volume": 64.0, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 330.0, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 0.2176, "high": 0.2215, "low": 0.2176, "close": 0.2215, "volume": 1277.0, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 0.2202, "high": 0.2217, "low": 0.2202, "close": 0.2216, "volume": 1587.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 0.2216, "high": 0.2216, "low": 0.2195, "close": 0.2195, "volume": 956.0, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 904.0, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 0.2199, "high": 0.2199, "low": 0.2191, "close": 0.2191, "volume": 698.0, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 0.2192, "high": 0.2208, "low": 0.2184, "close": 0.2193, "volume": 1468.0, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 0.2193, "high": 0.2193, "low": 0.2185, "close": 0.2193, "volume": 2493.0, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 290.0, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 45.0, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 0.2199, "high": 0.2209, "low": 0.2199, "close": 0.2209, "volume": 501.0, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 0.2199, "high": 0.2227, "low": 0.2196, "close": 0.2227, "volume": 5092.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 302.0, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 109.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 0.2222, "high": 0.2222, "low": 0.2187, "close": 0.2189, "volume": 932.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 233.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 0.2181, "high": 0.2185, "low": 0.2143, "close": 0.2185, "volume": 9558.0, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 0.2181, "high": 0.2191, "low": 0.2181, "close": 0.2191, "volume": 2608.0, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 455.0, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 0.2191, "high": 0.2197, "low": 0.2183, "close": 0.2197, "volume": 581.0, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 0.2183, "high": 0.2184, "low": 0.2181, "close": 0.2184, "volume": 4197.0, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 0.2186, "high": 0.219, "low": 0.2186, "close": 0.219, "volume": 284.0, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 0.2184, "high": 0.2184, "low": 0.2171, "close": 0.2183, "volume": 2782.0, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 100.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 48.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 0.2176, "high": 0.2192, "low": 0.2176, "close": 0.2183, "volume": 3370.0, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 286.0, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 0.2166, "high": 0.2178, "low": 0.2154, "close": 0.2169, "volume": 9430.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 0.2158, "high": 0.2163, "low": 0.2158, "close": 0.2163, "volume": 242.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 230.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 0.2161, "high": 0.2166, "low": 0.2161, "close": 0.2166, "volume": 2220.0, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 56.0, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 0.2173, "high": 0.2195, "low": 0.2173, "close": 0.2195, "volume": 663.0, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 0.2181, "high": 0.2181, "low": 0.2169, "close": 0.2169, "volume": 456.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 0.218, "high": 0.218, "low": 0.2167, "close": 0.2167, "volume": 1191.0, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 0.2153, "high": 0.2153, "low": 0.2124, "close": 0.2124, "volume": 4437.0, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 56.0, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 0.2148, "high": 0.2153, "low": 0.2126, "close": 0.2153, "volume": 8887.0, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 14.0, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 200.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 0.2151, "high": 0.216, "low": 0.2151, "close": 0.2156, "volume": 3330.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 0.2155, "high": 0.2155, "low": 0.215, "close": 0.215, "volume": 486.0, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 0.2155, "high": 0.2155, "low": 0.2142, "close": 0.2142, "volume": 2749.0, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 77.0, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 0.2167, "high": 0.217, "low": 0.2167, "close": 0.217, "volume": 79.0, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 0.2172, "high": 0.2209, "low": 0.2169, "close": 0.2183, "volume": 3014.0, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 592.0, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 0.2167, "high": 0.2167, "low": 0.2144, "close": 0.2156, "volume": 2805.0, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 0.2173, "high": 0.2181, "low": 0.2173, "close": 0.2181, "volume": 1163.0, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 396.0, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 0.2187, "high": 0.2187, "low": 0.2171, "close": 0.2171, "volume": 916.0, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 0.2172, "high": 0.2195, "low": 0.2172, "close": 0.2181, "volume": 1676.0, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 231.0, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 56.0, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.2215, "volume": 45086.0, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 0.2223, "high": 0.2249, "low": 0.2223, "close": 0.2229, "volume": 4816.0, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 0.2231, "high": 0.2238, "low": 0.2228, "close": 0.2238, "volume": 329.0, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 0.2248, "high": 0.2251, "low": 0.2225, "close": 0.2251, "volume": 2421.0, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 0.2251, "high": 0.226, "low": 0.2201, "close": 0.2237, "volume": 3581.0, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 0.2223, "high": 0.2251, "low": 0.2203, "close": 0.2237, "volume": 3628.0, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 0.2244, "high": 0.2244, "low": 0.2223, "close": 0.2231, "volume": 1884.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 0.2237, "high": 0.2247, "low": 0.2209, "close": 0.2247, "volume": 1979.0, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 0.2226, "high": 0.2235, "low": 0.22, "close": 0.22, "volume": 2150.0, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 0.2196, "high": 0.2203, "low": 0.2187, "close": 0.2198, "volume": 12775.0, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 0.2207, "high": 0.2207, "low": 0.219, "close": 0.219, "volume": 529.0, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 0.2188, "high": 0.2197, "low": 0.2185, "close": 0.2197, "volume": 1949.0, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 0.2209, "high": 0.222, "low": 0.2198, "close": 0.2213, "volume": 1534.0, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 0.221, "high": 0.221, "low": 0.2197, "close": 0.2197, "volume": 836.0, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 0.2207, "high": 0.2207, "low": 0.2195, "close": 0.2196, "volume": 1302.0, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 0.2181, "high": 0.2198, "low": 0.2181, "close": 0.2198, "volume": 1216.0, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 0.2186, "high": 0.2192, "low": 0.2183, "close": 0.2183, "volume": 4824.0, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 0.2181, "high": 0.2181, "low": 0.2171, "close": 0.2176, "volume": 1479.0, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 0.2183, "high": 0.2183, "low": 0.2166, "close": 0.218, "volume": 1992.0, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 458.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 0.2153, "high": 0.2154, "low": 0.2149, "close": 0.2149, "volume": 352.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 417.0, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 56.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 0.2179, "high": 0.2189, "low": 0.2171, "close": 0.2171, "volume": 4851.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 0.2169, "high": 0.2194, "low": 0.2169, "close": 0.2194, "volume": 428.0, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 56.0, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 0.2153, "high": 0.2163, "low": 0.2139, "close": 0.2139, "volume": 3221.0, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 0.2153, "high": 0.222, "low": 0.2153, "close": 0.2163, "volume": 4631.0, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 0.2174, "high": 0.2209, "low": 0.2174, "close": 0.2181, "volume": 2872.0, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 0.2182, "high": 0.2182, "low": 0.2167, "close": 0.2167, "volume": 11736.0, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 0.218, "high": 0.2181, "low": 0.2158, "close": 0.2168, "volume": 8570.0, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 498.0, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 0.2175, "high": 0.2181, "low": 0.2171, "close": 0.2181, "volume": 264.0, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 0.2177, "high": 0.2191, "low": 0.2172, "close": 0.2172, "volume": 1599.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 0.2191, "high": 0.2191, "low": 0.2167, "close": 0.2167, "volume": 361.0, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 0.2171, "high": 0.2176, "low": 0.2171, "close": 0.2171, "volume": 868.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 0.2179, "high": 0.2179, "low": 0.2159, "close": 0.2174, "volume": 431.0, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 0.2176, "high": 0.2222, "low": 0.2176, "close": 0.2222, "volume": 7723.0, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 0.2221, "high": 0.2223, "low": 0.2149, "close": 0.2149, "volume": 1254.0, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 23.0, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 0.2167, "high": 0.2167, "low": 0.2153, "close": 0.2155, "volume": 2922.0, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 0.2139, "high": 0.2139, "low": 0.2135, "close": 0.2138, "volume": 477.0, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 23.0, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 516.0, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 279.0, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 110.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 0.2151, "high": 0.2151, "low": 0.2143, "close": 0.2143, "volume": 1910.0, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 0.2141, "high": 0.2141, "low": 0.2131, "close": 0.214, "volume": 5058.0, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 0.2139, "high": 0.2149, "low": 0.2131, "close": 0.2131, "volume": 900.0, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 0.2125, "high": 0.2125, "low": 0.2117, "close": 0.2117, "volume": 244.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 0.2132, "high": 0.2132, "low": 0.212, "close": 0.212, "volume": 368.0, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 47.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 0.2126, "high": 0.213, "low": 0.2118, "close": 0.2118, "volume": 562.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 491.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 109.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 3799.0, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 0.2123, "high": 0.2132, "low": 0.2114, "close": 0.2123, "volume": 1701.0, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 0.2125, "high": 0.2125, "low": 0.212, "close": 0.212, "volume": 954.0, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 0.2125, "high": 0.2141, "low": 0.2125, "close": 0.2141, "volume": 1803.0, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 0.2147, "high": 0.2159, "low": 0.2147, "close": 0.2156, "volume": 3703.0, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 0.2153, "high": 0.2153, "low": 0.2148, "close": 0.2151, "volume": 4273.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 0.2142, "high": 0.2142, "low": 0.2139, "close": 0.2139, "volume": 64.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 0.2153, "high": 0.2153, "low": 0.2139, "close": 0.2139, "volume": 112.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 0.2133, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 1335.0, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 56.0, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 47.0, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 75.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 0.2139, "high": 0.2162, "low": 0.2139, "close": 0.215, "volume": 719.0, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 0.2165, "high": 0.2165, "low": 0.2145, "close": 0.2145, "volume": 1030.0, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 0.2147, "high": 0.2157, "low": 0.2139, "close": 0.2151, "volume": 747.0, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 0.2143, "high": 0.2148, "low": 0.2137, "close": 0.2137, "volume": 711.0, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 212.0, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 0.2127, "high": 0.2133, "low": 0.2097, "close": 0.2098, "volume": 3072.0, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 0.2102, "high": 0.2108, "low": 0.2086, "close": 0.2089, "volume": 1582.0, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 0.2089, "high": 0.2101, "low": 0.2083, "close": 0.2083, "volume": 3614.0, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 56.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 0.2107, "high": 0.2155, "low": 0.2107, "close": 0.2148, "volume": 102097.0, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 0.2148, "high": 0.2148, "low": 0.2139, "close": 0.2146, "volume": 576.0, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 933.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 0.2153, "high": 0.2153, "low": 0.2136, "close": 0.2136, "volume": 1556.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 293.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 0.2131, "high": 0.2153, "low": 0.2131, "close": 0.2153, "volume": 251.0, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 23.0, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 321.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 256.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 0.2167, "high": 0.2167, "low": 0.2123, "close": 0.2123, "volume": 1281.0, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 0.2111, "high": 0.2119, "low": 0.2109, "close": 0.211, "volume": 743.0, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 0.2121, "high": 0.2125, "low": 0.2111, "close": 0.2111, "volume": 14998.0, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 0.2103, "high": 0.2129, "low": 0.2103, "close": 0.2128, "volume": 506.0, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 0.2133, "high": 0.2137, "low": 0.2128, "close": 0.2131, "volume": 4773.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 0.2133, "high": 0.2139, "low": 0.2133, "close": 0.2139, "volume": 2256.0, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 0.2147, "high": 0.2151, "low": 0.2138, "close": 0.2148, "volume": 1998.0, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 0.2152, "high": 0.2152, "low": 0.214, "close": 0.2145, "volume": 1428.0, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 973.0, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 0.2139, "high": 0.2149, "low": 0.2139, "close": 0.2149, "volume": 97.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 0.2133, "high": 0.2133, "low": 0.2129, "close": 0.2131, "volume": 829.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 0.2128, "high": 0.2128, "low": 0.2124, "close": 0.2124, "volume": 5008.0, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 467.0, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 351.0, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 0.2145, "high": 0.2149, "low": 0.2135, "close": 0.2135, "volume": 167.0, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 0.2131, "high": 0.2137, "low": 0.2131, "close": 0.2135, "volume": 315.0, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 500.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 1185.0, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 56.0, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 0.2156, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 154.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 0.2158, "high": 0.2162, "low": 0.2151, "close": 0.2158, "volume": 567.0, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 462.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 0.2146, "high": 0.2161, "low": 0.2146, "close": 0.2161, "volume": 608.0, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 0.2152, "high": 0.2152, "low": 0.2148, "close": 0.2148, "volume": 114.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 0.2164, "high": 0.2164, "low": 0.2156, "close": 0.2156, "volume": 174.0, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 1324.0, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 0.2161, "high": 0.2167, "low": 0.2156, "close": 0.2167, "volume": 2701.0, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 0.2174, "high": 0.2181, "low": 0.2171, "close": 0.2181, "volume": 1197.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 0.219, "high": 0.2191, "low": 0.2177, "close": 0.2191, "volume": 616.0, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 0.2193, "high": 0.2208, "low": 0.2189, "close": 0.2189, "volume": 55831.0, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 0.2188, "high": 0.2209, "low": 0.2188, "close": 0.2209, "volume": 1120.0, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 0.2214, "high": 0.2223, "low": 0.2201, "close": 0.2222, "volume": 935.0, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 0.2226, "high": 0.2226, "low": 0.2211, "close": 0.2224, "volume": 3623.0, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 0.2226, "high": 0.2227, "low": 0.2226, "close": 0.2227, "volume": 51.0, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 0.2232, "high": 0.2232, "low": 0.2221, "close": 0.2221, "volume": 403.0, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 0.2221, "high": 0.2232, "low": 0.2221, "close": 0.2226, "volume": 545.0, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 0.2237, "high": 0.2241, "low": 0.2232, "close": 0.2234, "volume": 4486.0, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 0.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 0.2247, "high": 0.2247, "low": 0.2234, "close": 0.2234, "volume": 517.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 488.0, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 44.0, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 56.0, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 0.2225, "high": 0.2225, "low": 0.2222, "close": 0.2222, "volume": 112.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 162.0, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 0.2228, "high": 0.2228, "low": 0.2224, "close": 0.2224, "volume": 1814.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2227, "volume": 212.0, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 0.2216, "high": 0.2216, "low": 0.2195, "close": 0.2195, "volume": 1931.0, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 0.2185, "high": 0.2185, "low": 0.2184, "close": 0.2184, "volume": 222.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 0.2191, "high": 0.2191, "low": 0.2187, "close": 0.2187, "volume": 828.0, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 0.2186, "high": 0.2193, "low": 0.2181, "close": 0.2193, "volume": 5172.0, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 0.2188, "high": 0.2195, "low": 0.2181, "close": 0.2195, "volume": 1691.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 23.0, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 0.2207, "high": 0.2235, "low": 0.2185, "close": 0.2235, "volume": 2222.0, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 0.2232, "high": 0.2232, "low": 0.2201, "close": 0.2223, "volume": 676.0, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 0.2237, "high": 0.2237, "low": 0.2226, "close": 0.2231, "volume": 190.0, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 0.2232, "high": 0.2265, "low": 0.2224, "close": 0.2264, "volume": 14024.0, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 0.2257, "high": 0.2272, "low": 0.2251, "close": 0.2272, "volume": 5064.0, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 0.2264, "high": 0.2273, "low": 0.2256, "close": 0.2257, "volume": 9317.0, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 0.2251, "high": 0.2256, "low": 0.2251, "close": 0.2254, "volume": 411.0, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 1780.0, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 0.2247, "high": 0.2247, "low": 0.22, "close": 0.2222, "volume": 58128.0, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 0.2223, "high": 0.2232, "low": 0.2223, "close": 0.2232, "volume": 111.0, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 0.2211, "high": 0.222, "low": 0.2209, "close": 0.2209, "volume": 767.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 0.2195, "high": 0.2198, "low": 0.2179, "close": 0.2198, "volume": 5300.0, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 0.2208, "high": 0.2208, "low": 0.218, "close": 0.218, "volume": 236.0, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 0.2195, "high": 0.2209, "low": 0.2195, "close": 0.2195, "volume": 3304.0, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 23.0, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 0.2195, "high": 0.2195, "low": 0.2176, "close": 0.2181, "volume": 7847.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 0.2181, "high": 0.2191, "low": 0.2173, "close": 0.218, "volume": 13933.0, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 0.2195, "high": 0.2195, "low": 0.2181, "close": 0.2181, "volume": 13750.0, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 0.2174, "high": 0.2177, "low": 0.2174, "close": 0.2177, "volume": 956.0, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 0.2169, "high": 0.2169, "low": 0.2162, "close": 0.2163, "volume": 618.0, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2314.0, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 279.0, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 0.2155, "high": 0.2162, "low": 0.2154, "close": 0.2162, "volume": 4444.0, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 0.2158, "high": 0.2178, "low": 0.2151, "close": 0.2156, "volume": 1768.0, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 0.2157, "high": 0.2164, "low": 0.2155, "close": 0.2159, "volume": 655.0, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 0.2145, "high": 0.2148, "low": 0.2131, "close": 0.2131, "volume": 3770.0, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 400.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 0.2138, "high": 0.2144, "low": 0.2127, "close": 0.2144, "volume": 7909.0, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 0.2137, "high": 0.2145, "low": 0.2137, "close": 0.2145, "volume": 954.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 0.213, "high": 0.2138, "low": 0.213, "close": 0.2138, "volume": 766.0, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 319.0, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 0.2146, "high": 0.2146, "low": 0.2138, "close": 0.2138, "volume": 2406.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.2141, "volume": 3161.0, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 945.0, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 0.2145, "high": 0.2145, "low": 0.2125, "close": 0.2125, "volume": 2259.0, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 0.2123, "high": 0.2124, "low": 0.2112, "close": 0.2112, "volume": 617.0, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 0.2117, "high": 0.2117, "low": 0.2112, "close": 0.2112, "volume": 12583.0, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 56.0, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 0.211, "high": 0.2112, "low": 0.2098, "close": 0.2105, "volume": 51506.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 237.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 0.2108, "high": 0.2111, "low": 0.2108, "close": 0.2111, "volume": 48.0, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 0.2098, "high": 0.2105, "low": 0.2097, "close": 0.2098, "volume": 5461.0, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 0.2109, "high": 0.2116, "low": 0.2109, "close": 0.2116, "volume": 20073.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 0.2098, "high": 0.2103, "low": 0.2098, "close": 0.2103, "volume": 1675.0, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 0.2103, "high": 0.2103, "low": 0.2083, "close": 0.2084, "volume": 8407.0, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 0.2085, "high": 0.2088, "low": 0.2085, "close": 0.2088, "volume": 5032.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 57.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 0.2087, "high": 0.2087, "low": 0.2083, "close": 0.2083, "volume": 787.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 131.0, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 29.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 0.2075, "high": 0.2085, "low": 0.2075, "close": 0.2084, "volume": 1133.0, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 0.2083, "high": 0.2088, "low": 0.2083, "close": 0.2088, "volume": 336.0, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 1500.0, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 0.2071, "high": 0.2071, "low": 0.2064, "close": 0.2064, "volume": 2080.0, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 0.2058, "high": 0.2058, "low": 0.2042, "close": 0.2042, "volume": 3057.0, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 0.2042, "high": 0.2055, "low": 0.2001, "close": 0.2005, "volume": 17590.0, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 0.2001, "high": 0.2001, "low": 0.2, "close": 0.2, "volume": 31056.0, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 0.2, "high": 0.2155, "low": 0.1998, "close": 0.1998, "volume": 58307.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 0.1987, "high": 0.2012, "low": 0.1987, "close": 0.2012, "volume": 5631.0, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 0.2012, "high": 0.2012, "low": 0.1985, "close": 0.1999, "volume": 361.0, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 0.2013, "high": 0.2013, "low": 0.2004, "close": 0.2013, "volume": 772.0, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 0.2004, "high": 0.2102, "low": 0.2004, "close": 0.2013, "volume": 7422.0, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 0.2022, "high": 0.2022, "low": 0.2011, "close": 0.2012, "volume": 1634.0, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 0.2026, "high": 0.204, "low": 0.2026, "close": 0.203, "volume": 484.0, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 0.2041, "high": 0.2041, "low": 0.2032, "close": 0.2032, "volume": 656.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 0.2031, "high": 0.2041, "low": 0.2018, "close": 0.2027, "volume": 8240.0, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 563.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 0.2037, "high": 0.2038, "low": 0.2022, "close": 0.2022, "volume": 897.0, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 1109.0, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 0.2022, "high": 0.2022, "low": 0.2017, "close": 0.2017, "volume": 614.0, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 0.2038, "high": 0.204, "low": 0.2038, "close": 0.204, "volume": 492.0, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 0.2032, "high": 0.2034, "low": 0.2032, "close": 0.2034, "volume": 1960.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 0.2041, "high": 0.205, "low": 0.204, "close": 0.2046, "volume": 793.0, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 0.2046, "high": 0.2046, "low": 0.2046, "close": 0.2046, "volume": 0.0, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 0.205, "high": 0.205, "low": 0.2048, "close": 0.205, "volume": 2511.0, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 0.2052, "high": 0.2055, "low": 0.2052, "close": 0.2055, "volume": 531.0, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 0.2058, "high": 0.2058, "low": 0.205, "close": 0.205, "volume": 1120.0, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 0.2055, "high": 0.2069, "low": 0.2055, "close": 0.2067, "volume": 198.0, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 0.2073, "high": 0.2073, "low": 0.207, "close": 0.207, "volume": 564.0, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 0.2075, "high": 0.2097, "low": 0.2074, "close": 0.2097, "volume": 1245.0, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 0.2094, "high": 0.2102, "low": 0.2055, "close": 0.2055, "volume": 803.0, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 0.2067, "high": 0.2067, "low": 0.2052, "close": 0.2067, "volume": 2954.0, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 0.2069, "high": 0.2082, "low": 0.2067, "close": 0.208, "volume": 2635.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 479.0, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 56.0, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 0.2094, "high": 0.2096, "low": 0.2078, "close": 0.2078, "volume": 2545.0, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 0.2091, "high": 0.2096, "low": 0.2073, "close": 0.2096, "volume": 1028.0, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 95.0, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 0.2069, "high": 0.2078, "low": 0.2055, "close": 0.2067, "volume": 1241.0, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 0.2067, "high": 0.2086, "low": 0.2067, "close": 0.2085, "volume": 2306.0, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 0.2093, "high": 0.2093, "low": 0.2077, "close": 0.2077, "volume": 856.0, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 0.2083, "high": 0.2107, "low": 0.2077, "close": 0.2077, "volume": 30823.0, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 198.0, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 0.2069, "high": 0.2081, "low": 0.2069, "close": 0.2081, "volume": 117.0, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 24.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 0.2083, "high": 0.2111, "low": 0.2074, "close": 0.2111, "volume": 11333.0, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 0.2115, "high": 0.2121, "low": 0.2115, "close": 0.2121, "volume": 521.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 0.2121, "high": 0.2121, "low": 0.2095, "close": 0.2095, "volume": 364.0, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 6952.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 0.2124, "high": 0.2126, "low": 0.2118, "close": 0.2123, "volume": 7510.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 0.2124, "high": 0.2134, "low": 0.2097, "close": 0.2132, "volume": 1429.0, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 0.2132, "high": 0.2142, "low": 0.2103, "close": 0.2125, "volume": 4435.0, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 0.2129, "high": 0.217, "low": 0.2129, "close": 0.217, "volume": 8375.0, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 0.2174, "high": 0.2195, "low": 0.2167, "close": 0.2194, "volume": 57760.0, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 0.2194, "high": 0.2194, "low": 0.2153, "close": 0.2153, "volume": 428.0, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 0.2166, "high": 0.2166, "low": 0.2151, "close": 0.2164, "volume": 1171.0, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 0.215, "high": 0.2166, "low": 0.215, "close": 0.2166, "volume": 2210.0, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 0.2166, "high": 0.219, "low": 0.2149, "close": 0.219, "volume": 26763.0, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 0.219, "high": 0.2205, "low": 0.218, "close": 0.2185, "volume": 80604.0, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 955.0, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 0.2206, "high": 0.2255, "low": 0.2197, "close": 0.2237, "volume": 6077.0, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 0.2247, "high": 0.2248, "low": 0.2234, "close": 0.2248, "volume": 1611.0, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 0.2224, "high": 0.2237, "low": 0.2223, "close": 0.2237, "volume": 7300.0, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 0.2224, "high": 0.2262, "low": 0.2224, "close": 0.2262, "volume": 4111.0, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 0.2262, "high": 0.2272, "low": 0.2222, "close": 0.2265, "volume": 10448.0, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 0.2275, "high": 0.2275, "low": 0.2251, "close": 0.2251, "volume": 1190.0, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 0.2237, "high": 0.2237, "low": 0.2201, "close": 0.2201, "volume": 7372.0, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 0.2199, "high": 0.2199, "low": 0.2179, "close": 0.2184, "volume": 1188.0, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 0.2187, "high": 0.2206, "low": 0.2178, "close": 0.2206, "volume": 1645.0, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 187.0, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 46.0, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 0.2195, "high": 0.2199, "low": 0.2195, "close": 0.2199, "volume": 383.0, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 1311.0, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 165.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 0.2186, "high": 0.2209, "low": 0.2186, "close": 0.2209, "volume": 1087.0, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 0.2205, "high": 0.2212, "low": 0.2205, "close": 0.2212, "volume": 13701.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 0.2195, "high": 0.2212, "low": 0.2195, "close": 0.2197, "volume": 383.0, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 0.2203, "high": 0.221, "low": 0.2202, "close": 0.2203, "volume": 1012.0, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 0.2201, "high": 0.2202, "low": 0.2195, "close": 0.2199, "volume": 1165.0, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 0.2208, "high": 0.2298, "low": 0.2206, "close": 0.2206, "volume": 16224.0, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 0.2201, "high": 0.2222, "low": 0.2196, "close": 0.221, "volume": 3964.0, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 0.2197, "high": 0.2221, "low": 0.2197, "close": 0.2221, "volume": 2397.0, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 0.2223, "high": 0.2258, "low": 0.2223, "close": 0.2258, "volume": 1350.0, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 0.2256, "high": 0.2256, "low": 0.225, "close": 0.225, "volume": 1335.0, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 0.2258, "high": 0.2265, "low": 0.224, "close": 0.2259, "volume": 995.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 0.224, "high": 0.2277, "low": 0.224, "close": 0.2277, "volume": 240.0, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 0.2278, "high": 0.2293, "low": 0.227, "close": 0.227, "volume": 13104.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 0.2269, "high": 0.23, "low": 0.2268, "close": 0.23, "volume": 6498.0, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 0.2287, "high": 0.2305, "low": 0.2279, "close": 0.229, "volume": 1710.0, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 0.2293, "high": 0.2307, "low": 0.2293, "close": 0.2307, "volume": 132.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 0.2294, "high": 0.2314, "low": 0.2279, "close": 0.2305, "volume": 4077.0, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 0.2298, "high": 0.2339, "low": 0.2298, "close": 0.2323, "volume": 10910.0, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 0.2322, "high": 0.2361, "low": 0.2322, "close": 0.234, "volume": 17053.0, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 0.2337, "high": 0.236, "low": 0.2336, "close": 0.236, "volume": 10882.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 6.0, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 713.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 0.2331, "high": 0.2331, "low": 0.2324, "close": 0.2324, "volume": 14546.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 0.2325, "high": 0.235, "low": 0.2325, "close": 0.235, "volume": 675.0, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 0.2348, "high": 0.235, "low": 0.2327, "close": 0.2338, "volume": 360.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 0.2357, "high": 0.2357, "low": 0.2342, "close": 0.2342, "volume": 30572.0, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 0.235, "high": 0.236, "low": 0.2321, "close": 0.2321, "volume": 2261.0, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 0.231, "high": 0.233, "low": 0.2296, "close": 0.2324, "volume": 7395.0, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 0.2335, "high": 0.2343, "low": 0.2323, "close": 0.2323, "volume": 1724.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 0.2321, "high": 0.2343, "low": 0.2312, "close": 0.2312, "volume": 5012.0, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 0.2315, "high": 0.2318, "low": 0.2313, "close": 0.2313, "volume": 1956.0, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 0.2336, "high": 0.2336, "low": 0.2312, "close": 0.2312, "volume": 1468.0, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 0.2332, "high": 0.2347, "low": 0.2312, "close": 0.2347, "volume": 1697.0, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 0.2327, "high": 0.2368, "low": 0.2327, "close": 0.2368, "volume": 1584.0, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 0.235, "high": 0.2356, "low": 0.2348, "close": 0.2348, "volume": 302.0, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 0.2336, "high": 0.2349, "low": 0.2335, "close": 0.2346, "volume": 1504.0, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 0.2335, "high": 0.2335, "low": 0.2295, "close": 0.2295, "volume": 1748.0, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 56.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 56.0, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 56.0, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 0.2332, "high": 0.2336, "low": 0.2321, "close": 0.2325, "volume": 2959.0, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 0.2311, "high": 0.2334, "low": 0.2307, "close": 0.2334, "volume": 1868.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 856.0, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 189.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 0.2321, "high": 0.2334, "low": 0.2321, "close": 0.2334, "volume": 77.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 0.2334, "high": 0.2334, "low": 0.2307, "close": 0.2307, "volume": 517.0, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 0.2321, "high": 0.235, "low": 0.2321, "close": 0.235, "volume": 261.0, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 0.2341, "high": 0.2374, "low": 0.2331, "close": 0.2355, "volume": 1857.0, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 0.2374, "high": 0.2374, "low": 0.2364, "close": 0.2364, "volume": 386.0, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 0.2375, "high": 0.2375, "low": 0.235, "close": 0.2364, "volume": 133.0, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 0.2377, "high": 0.2431, "low": 0.2367, "close": 0.2431, "volume": 24596.0, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 0.2433, "high": 0.2458, "low": 0.242, "close": 0.242, "volume": 6836.0, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 0.2446, "high": 0.2542, "low": 0.2436, "close": 0.2448, "volume": 45199.0, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 0.2462, "high": 0.25, "low": 0.2452, "close": 0.2491, "volume": 42233.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 0.2504, "high": 0.2514, "low": 0.2476, "close": 0.2485, "volume": 1645.0, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 0.249, "high": 0.2535, "low": 0.249, "close": 0.2522, "volume": 2693.0, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 0.2529, "high": 0.2545, "low": 0.2483, "close": 0.2537, "volume": 10499.0, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 0.2538, "high": 0.2555, "low": 0.2504, "close": 0.2504, "volume": 11633.0, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 0.2504, "high": 0.2532, "low": 0.2504, "close": 0.2504, "volume": 1862.0, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 0.2517, "high": 0.2518, "low": 0.2492, "close": 0.2492, "volume": 1598.0, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 0.2518, "high": 0.2529, "low": 0.2504, "close": 0.2506, "volume": 4981.0, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 0.2522, "high": 0.2529, "low": 0.2522, "close": 0.2523, "volume": 348.0, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 0.2528, "high": 0.2528, "low": 0.249, "close": 0.251, "volume": 8324.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 0.2491, "high": 0.2491, "low": 0.2451, "close": 0.2475, "volume": 14569.0, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 0.247, "high": 0.2475, "low": 0.2447, "close": 0.2447, "volume": 1667.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 0.2462, "high": 0.2476, "low": 0.2462, "close": 0.2476, "volume": 739.0, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.2491, "volume": 640.0, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 0.2504, "high": 0.2518, "low": 0.2504, "close": 0.2504, "volume": 682.0, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 0.2505, "high": 0.251, "low": 0.2505, "close": 0.251, "volume": 803.0, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 0.2518, "high": 0.2522, "low": 0.249, "close": 0.2491, "volume": 6779.0, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 0.2488, "high": 0.2504, "low": 0.2448, "close": 0.2454, "volume": 7347.0, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 0.247, "high": 0.247, "low": 0.2385, "close": 0.2406, "volume": 4479.0, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 0.2403, "high": 0.2406, "low": 0.2346, "close": 0.2346, "volume": 4884.0, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 0.2363, "high": 0.2378, "low": 0.2355, "close": 0.2378, "volume": 2114.0, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 0.2386, "high": 0.2392, "low": 0.2368, "close": 0.2388, "volume": 313.0, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 0.2392, "high": 0.2406, "low": 0.2392, "close": 0.2406, "volume": 2405.0, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 0.2409, "high": 0.2439, "low": 0.2398, "close": 0.2418, "volume": 16390.0, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 0.2443, "high": 0.2444, "low": 0.2413, "close": 0.2438, "volume": 2718.0, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 236.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 0.2439, "high": 0.2442, "low": 0.2401, "close": 0.2401, "volume": 2967.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 0.2401, "high": 0.2401, "low": 0.2386, "close": 0.2393, "volume": 721.0, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 0.2382, "high": 0.2401, "low": 0.2382, "close": 0.2401, "volume": 2631.0, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 0.2406, "high": 0.2406, "low": 0.2388, "close": 0.2395, "volume": 4944.0, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 500.0, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 0.2401, "high": 0.2411, "low": 0.2362, "close": 0.2392, "volume": 7991.0, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 19.0, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 0.2406, "high": 0.243, "low": 0.2406, "close": 0.2425, "volume": 3407.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 0.2431, "high": 0.2431, "low": 0.2421, "close": 0.2421, "volume": 272.0, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 0.242, "high": 0.242, "low": 0.2378, "close": 0.2378, "volume": 2955.0, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 82.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 0.2367, "high": 0.2381, "low": 0.2364, "close": 0.2381, "volume": 457.0, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 0.2364, "high": 0.2378, "low": 0.2347, "close": 0.2378, "volume": 1950.0, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 0.2364, "high": 0.2364, "low": 0.2335, "close": 0.2345, "volume": 571.0, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 0.2346, "high": 0.2364, "low": 0.2346, "close": 0.2364, "volume": 368.0, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 0.2355, "high": 0.2362, "low": 0.235, "close": 0.236, "volume": 9813.0, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 0.2364, "high": 0.237, "low": 0.235, "close": 0.235, "volume": 520.0, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 0.2336, "high": 0.235, "low": 0.2335, "close": 0.235, "volume": 268.0, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 0.2358, "high": 0.2359, "low": 0.2336, "close": 0.2348, "volume": 740.0, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 185.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 0.2335, "high": 0.2344, "low": 0.2322, "close": 0.2323, "volume": 3755.0, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 0.235, "high": 0.235, "low": 0.2345, "close": 0.2345, "volume": 495.0, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 0.2336, "high": 0.2348, "low": 0.2325, "close": 0.2348, "volume": 1599.0, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 105.0, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 0.2355, "high": 0.2378, "low": 0.2335, "close": 0.2335, "volume": 5706.0, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 0.2348, "high": 0.2386, "low": 0.2335, "close": 0.2343, "volume": 1750.0, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 0.2342, "high": 0.2361, "low": 0.2336, "close": 0.235, "volume": 346.0, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 18.0, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 0.2321, "high": 0.2321, "low": 0.2293, "close": 0.2293, "volume": 4575.0, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 0.229, "high": 0.229, "low": 0.2281, "close": 0.2281, "volume": 541.0, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 0.2307, "high": 0.231, "low": 0.2293, "close": 0.2293, "volume": 243.0, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 0.2284, "high": 0.2284, "low": 0.2279, "close": 0.2279, "volume": 253.0, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 0.2279, "high": 0.2279, "low": 0.2273, "close": 0.2273, "volume": 436.0, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 1542.0, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 0.2306, "high": 0.2306, "low": 0.2268, "close": 0.2268, "volume": 663.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 1896.0, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 0.2306, "high": 0.2306, "low": 0.2264, "close": 0.2279, "volume": 13639.0, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 0.229, "high": 0.2321, "low": 0.229, "close": 0.2321, "volume": 22104.0, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 0.2333, "high": 0.2333, "low": 0.2304, "close": 0.2326, "volume": 908.0, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 0.233, "high": 0.2331, "low": 0.233, "close": 0.2331, "volume": 293.0, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 0.2314, "high": 0.2314, "low": 0.2312, "close": 0.2312, "volume": 3330.0, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 0.2323, "high": 0.2323, "low": 0.2286, "close": 0.2286, "volume": 337.0, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 0.2311, "high": 0.2319, "low": 0.2311, "close": 0.2315, "volume": 1150.0, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 0.229, "high": 0.2315, "low": 0.229, "close": 0.2315, "volume": 365.0, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 0.2321, "high": 0.2321, "low": 0.229, "close": 0.229, "volume": 806.0, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 0.2302, "high": 0.2316, "low": 0.2287, "close": 0.2316, "volume": 1096.0, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 0.2321, "high": 0.2321, "low": 0.2307, "close": 0.2307, "volume": 112.0, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 0.2305, "high": 0.2305, "low": 0.2286, "close": 0.2286, "volume": 395.0, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 864.0, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 0.2316, "high": 0.233, "low": 0.2311, "close": 0.233, "volume": 670.0, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9.0, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 0.2312, "high": 0.2316, "low": 0.2312, "close": 0.2314, "volume": 8874.0, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 0.2314, "high": 0.2317, "low": 0.2265, "close": 0.2265, "volume": 5479.0, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 0.2279, "high": 0.2305, "low": 0.2273, "close": 0.2305, "volume": 472.0, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 12.0, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 50.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 0.2265, "high": 0.2276, "low": 0.2265, "close": 0.2276, "volume": 166.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 0.2277, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 275.0, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 0.2294, "high": 0.2294, "low": 0.2265, "close": 0.2265, "volume": 904.0, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 0.2258, "high": 0.2321, "low": 0.2258, "close": 0.2284, "volume": 6400.0, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 0.2309, "high": 0.233, "low": 0.2307, "close": 0.2317, "volume": 342.0, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 0.2319, "high": 0.2321, "low": 0.2302, "close": 0.2317, "volume": 293.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 0.2301, "high": 0.2301, "low": 0.2279, "close": 0.2279, "volume": 1586.0, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 0.2305, "high": 0.2305, "low": 0.2265, "close": 0.2272, "volume": 844.0, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 0.2276, "high": 0.2276, "low": 0.2265, "close": 0.2265, "volume": 323.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 0.2272, "high": 0.2277, "low": 0.2258, "close": 0.2277, "volume": 1052.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 0.2279, "high": 0.2284, "low": 0.2279, "close": 0.2284, "volume": 187.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 0.2297, "high": 0.23, "low": 0.2282, "close": 0.2293, "volume": 996.0, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 0.2274, "high": 0.2289, "low": 0.2268, "close": 0.2276, "volume": 2943.0, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 0.2294, "high": 0.2296, "low": 0.2291, "close": 0.2291, "volume": 2890.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 56.0, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 0.2262, "high": 0.2277, "low": 0.2262, "close": 0.2271, "volume": 1982.0, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 131.0, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 100.0, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 0.2266, "high": 0.2279, "low": 0.2266, "close": 0.2279, "volume": 540.0, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 44.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 0.2284, "high": 0.2299, "low": 0.2284, "close": 0.2299, "volume": 149.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 30.0, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 197.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 0.2269, "high": 0.2291, "low": 0.2269, "close": 0.2289, "volume": 1305.0, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 0.2276, "high": 0.2283, "low": 0.2265, "close": 0.2265, "volume": 287.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 123.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 0.2258, "high": 0.2273, "low": 0.2254, "close": 0.2268, "volume": 3310.0, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 0.2268, "high": 0.2279, "low": 0.2268, "close": 0.2279, "volume": 4403.0, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 2069.0, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 989.0, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 0.228, "high": 0.228, "low": 0.2258, "close": 0.2259, "volume": 135.0, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 0.2269, "high": 0.2277, "low": 0.2256, "close": 0.2256, "volume": 131.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 0.2258, "high": 0.2277, "low": 0.2252, "close": 0.2277, "volume": 255.0, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 0.2267, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 88.0, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 0.2264, "high": 0.2277, "low": 0.2264, "close": 0.2277, "volume": 78.0, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 457.0, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 0.2256, "high": 0.2278, "low": 0.2256, "close": 0.2278, "volume": 1026.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 0.2259, "high": 0.2273, "low": 0.2259, "close": 0.2273, "volume": 562.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 0.2279, "high": 0.2295, "low": 0.2279, "close": 0.2292, "volume": 1296.0, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 0.2287, "high": 0.2287, "low": 0.2279, "close": 0.2279, "volume": 296.0, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 200.0, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 652.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 688.0, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 0.2294, "high": 0.2294, "low": 0.2248, "close": 0.2261, "volume": 1587.0, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 0.2256, "high": 0.2279, "low": 0.2256, "close": 0.227, "volume": 2062.0, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 0.2275, "high": 0.2277, "low": 0.2265, "close": 0.2265, "volume": 310.0, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 0.2256, "high": 0.2256, "low": 0.2251, "close": 0.2251, "volume": 2287.0, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 0.2237, "high": 0.2248, "low": 0.2221, "close": 0.2221, "volume": 2351.0, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 56.0, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 0.2223, "high": 0.2231, "low": 0.2218, "close": 0.2231, "volume": 916.0, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 0.2234, "high": 0.2237, "low": 0.2234, "close": 0.2237, "volume": 78.0, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 0.2234, "high": 0.2251, "low": 0.2223, "close": 0.2237, "volume": 339.0, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 0.2251, "high": 0.2266, "low": 0.2251, "close": 0.226, "volume": 1176.0, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 0.2265, "high": 0.2291, "low": 0.2262, "close": 0.2291, "volume": 2490.0, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 0.229, "high": 0.2291, "low": 0.2265, "close": 0.2265, "volume": 481.0, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 0.2258, "high": 0.2276, "low": 0.2258, "close": 0.2276, "volume": 1448.0, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 0.2272, "high": 0.2276, "low": 0.2261, "close": 0.2261, "volume": 794.0, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 0.2262, "high": 0.2271, "low": 0.2261, "close": 0.2261, "volume": 649.0, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 0.2251, "high": 0.2251, "low": 0.2232, "close": 0.2232, "volume": 243.0, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 0.2223, "high": 0.2223, "low": 0.2195, "close": 0.2197, "volume": 7900.0, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 0.2192, "high": 0.22, "low": 0.2189, "close": 0.22, "volume": 4256.0, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 43.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 0.2199, "high": 0.2199, "low": 0.2188, "close": 0.2188, "volume": 202.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 0.2181, "high": 0.2194, "low": 0.2181, "close": 0.2181, "volume": 454.0, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 0.2181, "high": 0.221, "low": 0.2171, "close": 0.221, "volume": 1677.0, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 0.2211, "high": 0.2237, "low": 0.2211, "close": 0.2237, "volume": 1423.0, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 0.2244, "high": 0.2249, "low": 0.2237, "close": 0.2249, "volume": 2255.0, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 0.225, "high": 0.225, "low": 0.2206, "close": 0.2219, "volume": 1168.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 0.2201, "high": 0.2229, "low": 0.2197, "close": 0.2199, "volume": 28050.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 0.2211, "high": 0.2221, "low": 0.2199, "close": 0.2211, "volume": 10542.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 0.2203, "high": 0.2223, "low": 0.2199, "close": 0.22, "volume": 4950.0, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 0.2198, "high": 0.2198, "low": 0.2195, "close": 0.2195, "volume": 105.0, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 79.0, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 0.2202, "high": 0.2207, "low": 0.2186, "close": 0.2204, "volume": 1753.0, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 10.0, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 56.0, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 50.0, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 0.2201, "high": 0.2206, "low": 0.2201, "close": 0.2205, "volume": 348.0, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 0.2223, "high": 0.2242, "low": 0.2223, "close": 0.2242, "volume": 1253.0, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 0.2237, "high": 0.2237, "low": 0.2225, "close": 0.2229, "volume": 4427.0, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 0.2231, "high": 0.2231, "low": 0.223, "close": 0.223, "volume": 403.0, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 44.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 0.2251, "high": 0.2258, "low": 0.2251, "close": 0.2258, "volume": 199.0, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 0.2262, "high": 0.2293, "low": 0.2252, "close": 0.2293, "volume": 3714.0, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 0.2265, "high": 0.2284, "low": 0.2254, "close": 0.2284, "volume": 1883.0, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 0.2299, "high": 0.2317, "low": 0.2299, "close": 0.2317, "volume": 10674.0, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 958.0, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 0.2315, "high": 0.2315, "low": 0.2308, "close": 0.2309, "volume": 1343.0, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 0.2312, "high": 0.2333, "low": 0.2285, "close": 0.2328, "volume": 14423.0, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 0.2335, "high": 0.2349, "low": 0.2315, "close": 0.2323, "volume": 6492.0, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 0.2347, "high": 0.2348, "low": 0.2314, "close": 0.2314, "volume": 2846.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 0.2336, "high": 0.2401, "low": 0.2336, "close": 0.239, "volume": 23897.0, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 0.2406, "high": 0.2413, "low": 0.2365, "close": 0.2388, "volume": 13945.0, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 0.2392, "high": 0.2415, "low": 0.2392, "close": 0.2413, "volume": 5963.0, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 0.2393, "high": 0.2439, "low": 0.2379, "close": 0.2406, "volume": 33064.0, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 0.2403, "high": 0.243, "low": 0.2401, "close": 0.2418, "volume": 269.0, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 0.2431, "high": 0.2439, "low": 0.2428, "close": 0.2439, "volume": 2917.0, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 0.2441, "high": 0.2469, "low": 0.2439, "close": 0.2439, "volume": 5741.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 0.2437, "high": 0.2446, "low": 0.2431, "close": 0.2446, "volume": 9880.0, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 0.2454, "high": 0.2454, "low": 0.2413, "close": 0.245, "volume": 1648.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 0.245, "high": 0.2461, "low": 0.2446, "close": 0.2446, "volume": 122.0, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 0.2432, "high": 0.2446, "low": 0.242, "close": 0.2444, "volume": 839.0, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 221.0, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 0.2431, "high": 0.2431, "low": 0.242, "close": 0.242, "volume": 56.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 0.2416, "high": 0.2416, "low": 0.2392, "close": 0.2393, "volume": 1065.0, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 104.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 255.0, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 0.2401, "high": 0.2435, "low": 0.2401, "close": 0.2412, "volume": 2302.0, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 0.2406, "high": 0.242, "low": 0.2401, "close": 0.2417, "volume": 1417.0, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 0.2414, "high": 0.2429, "low": 0.2393, "close": 0.2395, "volume": 5564.0, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 0.2417, "high": 0.2417, "low": 0.2378, "close": 0.2378, "volume": 1348.0, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 0.2386, "high": 0.2387, "low": 0.235, "close": 0.2364, "volume": 3808.0, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 0.2364, "high": 0.2401, "low": 0.2353, "close": 0.2378, "volume": 16141.0, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 0.2383, "high": 0.2388, "low": 0.2377, "close": 0.2377, "volume": 552.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 0.2386, "high": 0.2467, "low": 0.2367, "close": 0.2387, "volume": 34823.0, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 0.2379, "high": 0.2379, "low": 0.2357, "close": 0.2357, "volume": 307.0, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 0.2376, "high": 0.2377, "low": 0.2353, "close": 0.2353, "volume": 632.0, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 0.237, "high": 0.2377, "low": 0.2344, "close": 0.2363, "volume": 2775.0, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 0.2363, "high": 0.2363, "low": 0.2335, "close": 0.2335, "volume": 809.0, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 0.2332, "high": 0.2347, "low": 0.2328, "close": 0.2347, "volume": 2884.0, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 0.2322, "high": 0.2335, "low": 0.2294, "close": 0.2309, "volume": 3861.0, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 0.232, "high": 0.232, "low": 0.2318, "close": 0.232, "volume": 1268.0, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 0.232, "high": 0.232, "low": 0.2315, "close": 0.2315, "volume": 27690.0, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 0.2315, "high": 0.2319, "low": 0.2307, "close": 0.2307, "volume": 29914.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 432.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 0.2292, "high": 0.2298, "low": 0.2292, "close": 0.2298, "volume": 2294.0, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 0.2296, "high": 0.2321, "low": 0.2296, "close": 0.2321, "volume": 1261.0, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 0.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 0.232, "high": 0.2325, "low": 0.2307, "close": 0.2307, "volume": 2330.0, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 43.0, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 0.2321, "high": 0.2336, "low": 0.2321, "close": 0.2322, "volume": 3093.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 0.2336, "high": 0.2342, "low": 0.2307, "close": 0.2307, "volume": 6790.0, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 0.2302, "high": 0.2316, "low": 0.2273, "close": 0.2299, "volume": 4388.0, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 0.2307, "high": 0.2316, "low": 0.2282, "close": 0.2285, "volume": 2587.0, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 0.2314, "high": 0.232, "low": 0.2289, "close": 0.2289, "volume": 4598.0, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 0.2298, "high": 0.2316, "low": 0.2265, "close": 0.2265, "volume": 3831.0, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 0.2258, "high": 0.2277, "low": 0.2254, "close": 0.2254, "volume": 2080.0, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 0.2275, "high": 0.2277, "low": 0.2251, "close": 0.2251, "volume": 825.0, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 0.2259, "high": 0.2265, "low": 0.2249, "close": 0.2264, "volume": 48035.0, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 0.227, "high": 0.2279, "low": 0.227, "close": 0.2277, "volume": 197.0, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 0.2275, "high": 0.2298, "low": 0.2275, "close": 0.2298, "volume": 3054.0, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 0.2298, "high": 0.2298, "low": 0.2271, "close": 0.2298, "volume": 10562.0, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 0.2274, "high": 0.2292, "low": 0.2274, "close": 0.2292, "volume": 451.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 0.2292, "high": 0.2293, "low": 0.227, "close": 0.2272, "volume": 9280.0, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 376.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 0.2265, "high": 0.2265, "low": 0.2258, "close": 0.2258, "volume": 187.0, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 0.226, "high": 0.2283, "low": 0.2259, "close": 0.2274, "volume": 3494.0, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 43920.0, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 131.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 0.2285, "high": 0.2285, "low": 0.2265, "close": 0.2265, "volume": 138.0, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 0.2258, "high": 0.2274, "low": 0.2246, "close": 0.2247, "volume": 4008.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 0.2249, "high": 0.2249, "low": 0.2243, "close": 0.2243, "volume": 5498.0, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 2443.0, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 0.2259, "high": 0.2259, "low": 0.2239, "close": 0.2243, "volume": 4777.0, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 0.2237, "high": 0.2248, "low": 0.2203, "close": 0.2204, "volume": 9150.0, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 0.2206, "high": 0.223, "low": 0.2206, "close": 0.223, "volume": 1714.0, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 0.223, "high": 0.223, "low": 0.2226, "close": 0.223, "volume": 1296.0, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 0.2232, "high": 0.2232, "low": 0.2219, "close": 0.2219, "volume": 3830.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 0.2219, "high": 0.2229, "low": 0.2219, "close": 0.2224, "volume": 3458.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 0.2232, "high": 0.2264, "low": 0.2232, "close": 0.2264, "volume": 695.0, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 0.2265, "high": 0.2284, "low": 0.2265, "close": 0.2268, "volume": 44081.0, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 0.2274, "high": 0.2281, "low": 0.2274, "close": 0.2281, "volume": 3505.0, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 0.2283, "high": 0.2285, "low": 0.2265, "close": 0.2265, "volume": 2019.0, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 0.2259, "high": 0.2278, "low": 0.2259, "close": 0.2278, "volume": 4168.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 0.2278, "high": 0.2278, "low": 0.2261, "close": 0.2261, "volume": 2184.0, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 0.2258, "high": 0.2258, "low": 0.2252, "close": 0.2252, "volume": 2633.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 1180.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 0.2251, "high": 0.2258, "low": 0.2251, "close": 0.2257, "volume": 10928.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 0.2265, "high": 0.2265, "low": 0.2254, "close": 0.2254, "volume": 1275.0, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 0.2258, "high": 0.2279, "low": 0.2258, "close": 0.2279, "volume": 227.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 97.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 0.2269, "high": 0.2282, "low": 0.2269, "close": 0.2282, "volume": 3511.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 9.0, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 0.2284, "high": 0.2304, "low": 0.2284, "close": 0.2303, "volume": 8327.0, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 0.2307, "high": 0.2318, "low": 0.2294, "close": 0.2294, "volume": 1886.0, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 0.2321, "high": 0.2325, "low": 0.231, "close": 0.2314, "volume": 6354.0, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 0.2321, "high": 0.2321, "low": 0.231, "close": 0.2318, "volume": 3871.0, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 0.2331, "high": 0.2333, "low": 0.2315, "close": 0.2333, "volume": 1052.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 0.2324, "high": 0.235, "low": 0.2324, "close": 0.2346, "volume": 788.0, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 0.2355, "high": 0.239, "low": 0.2336, "close": 0.2336, "volume": 3286.0, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 0.2336, "high": 0.235, "low": 0.2327, "close": 0.2327, "volume": 43584.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 0.2327, "high": 0.2348, "low": 0.2307, "close": 0.2318, "volume": 1315.0, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 0.2297, "high": 0.232, "low": 0.2297, "close": 0.232, "volume": 40248.0, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 0.2321, "high": 0.2333, "low": 0.2307, "close": 0.2318, "volume": 2831.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 0.232, "high": 0.232, "low": 0.2287, "close": 0.2294, "volume": 738.0, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 0.2284, "high": 0.2284, "low": 0.2278, "close": 0.2278, "volume": 222.0, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 0.2299, "high": 0.2301, "low": 0.2287, "close": 0.2287, "volume": 2745.0, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 0.2288, "high": 0.2289, "low": 0.2281, "close": 0.2284, "volume": 1274.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 0.2284, "high": 0.2287, "low": 0.2281, "close": 0.2284, "volume": 12191.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 55.0, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 0.2276, "high": 0.2278, "low": 0.2273, "close": 0.2273, "volume": 2114.0, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 0.2282, "high": 0.2294, "low": 0.2266, "close": 0.2286, "volume": 617.0, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 4486.0, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 0.2289, "high": 0.2289, "low": 0.2265, "close": 0.2265, "volume": 113.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 0.2263, "high": 0.2277, "low": 0.2259, "close": 0.2277, "volume": 3002.0, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 0.2277, "high": 0.2277, "low": 0.2258, "close": 0.2258, "volume": 197.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 56.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 0.2239, "high": 0.2247, "low": 0.2234, "close": 0.2247, "volume": 3034.0, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 0.2251, "high": 0.2255, "low": 0.2251, "close": 0.2251, "volume": 1488.0, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 0.2259, "high": 0.2263, "low": 0.2246, "close": 0.2258, "volume": 11765.0, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 0.2244, "high": 0.229, "low": 0.2244, "close": 0.2288, "volume": 9373.0, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 0.2265, "high": 0.2265, "low": 0.2258, "close": 0.2258, "volume": 14768.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 0.2264, "high": 0.2267, "low": 0.2254, "close": 0.2254, "volume": 12368.0, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 0.2268, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 60743.0, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 0.227, "high": 0.2273, "low": 0.227, "close": 0.2273, "volume": 186.0, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 0.2251, "high": 0.2251, "low": 0.2181, "close": 0.2193, "volume": 61509.0, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 0.2172, "high": 0.2172, "low": 0.2016, "close": 0.2134, "volume": 32906.0, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 0.2136, "high": 0.2138, "low": 0.2104, "close": 0.2118, "volume": 26601.0, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 0.2125, "high": 0.2137, "low": 0.2113, "close": 0.2137, "volume": 825.0, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 0.2134, "high": 0.2139, "low": 0.2134, "close": 0.2139, "volume": 313.0, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 0.2149, "high": 0.2157, "low": 0.2149, "close": 0.2157, "volume": 2030.0, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 0.2165, "high": 0.218, "low": 0.2146, "close": 0.2153, "volume": 5367.0, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 0.2147, "high": 0.2147, "low": 0.2139, "close": 0.2139, "volume": 564.0, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 0.2153, "high": 0.2167, "low": 0.2153, "close": 0.2153, "volume": 168.0, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 0.2142, "high": 0.2142, "low": 0.2138, "close": 0.2138, "volume": 267.0, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 0.2138, "high": 0.2138, "low": 0.213, "close": 0.213, "volume": 529.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 910.0, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 0.2161, "high": 0.2167, "low": 0.2141, "close": 0.2167, "volume": 1342.0, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 0.2154, "high": 0.2186, "low": 0.2154, "close": 0.2171, "volume": 1542.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 0.2171, "high": 0.218, "low": 0.2171, "close": 0.2176, "volume": 759.0, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 684.0, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 0.2195, "high": 0.2202, "low": 0.2185, "close": 0.2192, "volume": 10808.0, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 0.2192, "high": 0.2194, "low": 0.2191, "close": 0.2191, "volume": 790.0, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 0.2181, "high": 0.2181, "low": 0.2176, "close": 0.2176, "volume": 1056.0, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 0.2176, "high": 0.2193, "low": 0.2153, "close": 0.2153, "volume": 52520.0, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 0.2167, "high": 0.2179, "low": 0.2146, "close": 0.2146, "volume": 2815.0, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 0.2163, "high": 0.2165, "low": 0.2149, "close": 0.2154, "volume": 1347.0, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 0.2164, "high": 0.2167, "low": 0.2148, "close": 0.2156, "volume": 2244.0, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 0.2156, "high": 0.2157, "low": 0.2143, "close": 0.2143, "volume": 4379.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 462.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 483.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 462.0, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 0.2157, "high": 0.2157, "low": 0.2131, "close": 0.2152, "volume": 1581.0, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 0.2129, "high": 0.2129, "low": 0.2111, "close": 0.2125, "volume": 748.0, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 0.2125, "high": 0.2125, "low": 0.2113, "close": 0.2113, "volume": 21237.0, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 0.2113, "high": 0.2121, "low": 0.2113, "close": 0.2121, "volume": 8435.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 0.2115, "high": 0.2137, "low": 0.2115, "close": 0.2137, "volume": 489.0, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 94.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2111, "volume": 64.0, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 0.2111, "high": 0.2128, "low": 0.2108, "close": 0.2127, "volume": 87554.0, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 0.2135, "high": 0.2135, "low": 0.2105, "close": 0.2105, "volume": 1807.0, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 0.2125, "high": 0.2125, "low": 0.2097, "close": 0.2106, "volume": 4293.0, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 0.2111, "high": 0.2117, "low": 0.2085, "close": 0.2099, "volume": 3827.0, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 0.2101, "high": 0.2101, "low": 0.2078, "close": 0.2078, "volume": 553.0, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 0.209, "high": 0.2091, "low": 0.2087, "close": 0.2087, "volume": 2920.0, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 0.2094, "high": 0.2102, "low": 0.209, "close": 0.209, "volume": 2818.0, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 0.2095, "high": 0.2095, "low": 0.2077, "close": 0.2077, "volume": 287.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 0.209, "high": 0.2095, "low": 0.2055, "close": 0.2078, "volume": 37538.0, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 0.2079, "high": 0.2079, "low": 0.2058, "close": 0.2078, "volume": 1120.0, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 0.2082, "high": 0.2114, "low": 0.2062, "close": 0.2114, "volume": 1143.0, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 0.2121, "high": 0.2126, "low": 0.2113, "close": 0.2113, "volume": 1440.0, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 337.0, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 0.2137, "high": 0.2137, "low": 0.2115, "close": 0.2135, "volume": 713.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 0.2113, "high": 0.2118, "low": 0.2112, "close": 0.2118, "volume": 4555.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 0.2139, "high": 0.2153, "low": 0.2134, "close": 0.2153, "volume": 1880.0, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 100.0, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 463.0, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 0.2113, "high": 0.2136, "low": 0.2113, "close": 0.2136, "volume": 1271.0, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 710.0, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 0.2118, "high": 0.2118, "low": 0.2103, "close": 0.2103, "volume": 943.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 0.2097, "high": 0.2107, "low": 0.2083, "close": 0.2099, "volume": 243.0, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 0.2109, "high": 0.2109, "low": 0.2085, "close": 0.2085, "volume": 278.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 0.2111, "high": 0.2148, "low": 0.2111, "close": 0.2148, "volume": 769.0, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 0.2137, "high": 0.2149, "low": 0.2128, "close": 0.2144, "volume": 4457.0, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 0.2125, "high": 0.2125, "low": 0.2064, "close": 0.2064, "volume": 1586.0, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 0.2067, "high": 0.2072, "low": 0.2055, "close": 0.2069, "volume": 569.0, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 0.2074, "high": 0.2092, "low": 0.2056, "close": 0.2092, "volume": 3155.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 0.2092, "high": 0.2153, "low": 0.2092, "close": 0.2151, "volume": 4579.0, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 0.215, "high": 0.2163, "low": 0.2094, "close": 0.2161, "volume": 17830.0, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 0.2165, "high": 0.2177, "low": 0.2154, "close": 0.2165, "volume": 5909.0, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 0.2158, "high": 0.2178, "low": 0.2139, "close": 0.2139, "volume": 26585.0, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 0.2129, "high": 0.2129, "low": 0.2125, "close": 0.2125, "volume": 187.0, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 0.2136, "high": 0.2151, "low": 0.2129, "close": 0.2151, "volume": 768.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 0.2133, "high": 0.2151, "low": 0.2127, "close": 0.2151, "volume": 16613.0, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 56.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 0.2151, "high": 0.2151, "low": 0.2126, "close": 0.2126, "volume": 580.0, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 350.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 0.2148, "high": 0.2151, "low": 0.2143, "close": 0.2151, "volume": 194.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 187.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 0.2167, "high": 0.2167, "low": 0.2147, "close": 0.2147, "volume": 2949.0, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 0.2153, "high": 0.2153, "low": 0.2148, "close": 0.2148, "volume": 572.0, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 23.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 0.2143, "high": 0.2143, "low": 0.2138, "close": 0.2138, "volume": 2607.0, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 0.2133, "high": 0.2145, "low": 0.2129, "close": 0.2129, "volume": 282.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 0.2125, "high": 0.2134, "low": 0.2111, "close": 0.2111, "volume": 1253.0, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 0.2106, "high": 0.2106, "low": 0.21, "close": 0.21, "volume": 2341.0, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 0.2111, "high": 0.2129, "low": 0.2111, "close": 0.2129, "volume": 3022.0, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 156.0, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 0.2133, "high": 0.2133, "low": 0.2125, "close": 0.2125, "volume": 237.0, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 0.2115, "high": 0.2132, "low": 0.2115, "close": 0.2132, "volume": 17810.0, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 0.2129, "high": 0.2135, "low": 0.2115, "close": 0.2115, "volume": 820.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 0.2133, "high": 0.2133, "low": 0.2115, "close": 0.2115, "volume": 1970.0, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 0.2113, "high": 0.2121, "low": 0.2113, "close": 0.2113, "volume": 7548.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 65.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 0.2115, "high": 0.2133, "low": 0.2115, "close": 0.2115, "volume": 2391.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 116.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 0.2123, "high": 0.2137, "low": 0.2123, "close": 0.2137, "volume": 1090.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 1248.0, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 0.2123, "high": 0.2136, "low": 0.2123, "close": 0.2136, "volume": 472.0, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 0.2121, "high": 0.2128, "low": 0.2113, "close": 0.2128, "volume": 3985.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 0.2128, "high": 0.2128, "low": 0.2108, "close": 0.2108, "volume": 384.0, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 0.2108, "high": 0.2108, "low": 0.2105, "close": 0.2105, "volume": 896.0, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 0.2103, "high": 0.211, "low": 0.2097, "close": 0.2108, "volume": 745.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 0.2092, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 2071.0, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 0.2111, "high": 0.2111, "low": 0.2105, "close": 0.2105, "volume": 386.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 0.2114, "high": 0.2122, "low": 0.2103, "close": 0.2103, "volume": 7236.0, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 0.2118, "high": 0.2118, "low": 0.2097, "close": 0.21, "volume": 861.0, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 0.211, "high": 0.2129, "low": 0.21, "close": 0.2129, "volume": 1361.0, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 0.2139, "high": 0.2155, "low": 0.2139, "close": 0.2155, "volume": 1230.0, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 0.2149, "high": 0.2181, "low": 0.2135, "close": 0.2158, "volume": 14043.0, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 0.2181, "high": 0.2186, "low": 0.2167, "close": 0.2167, "volume": 601.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 0.2155, "high": 0.2155, "low": 0.2125, "close": 0.2125, "volume": 1615.0, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 0.2116, "high": 0.2135, "low": 0.2103, "close": 0.2127, "volume": 63613.0, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 6.0, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 0.2113, "high": 0.2132, "low": 0.2113, "close": 0.2132, "volume": 248.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 0.2135, "high": 0.2136, "low": 0.2115, "close": 0.2115, "volume": 1011.0, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 0.2115, "high": 0.2136, "low": 0.2112, "close": 0.2136, "volume": 3903.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 374.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 0.2121, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 2825.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 162.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 708.0, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 0.2121, "high": 0.2122, "low": 0.2118, "close": 0.2118, "volume": 589.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 1207.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 75.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 0.211, "high": 0.211, "low": 0.2105, "close": 0.2105, "volume": 452.0, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 10.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 342.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 0.2115, "high": 0.2137, "low": 0.2115, "close": 0.2137, "volume": 387.0, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 0.2137, "high": 0.2137, "low": 0.2113, "close": 0.2113, "volume": 611.0, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 0.2111, "high": 0.212, "low": 0.2103, "close": 0.2105, "volume": 255.0, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 1224.0, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 1789.0, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 325.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 2335.0, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 7.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 560.0, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 0.2088, "high": 0.2107, "low": 0.2087, "close": 0.2107, "volume": 2257.0, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 56.0, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 0.2097, "high": 0.21, "low": 0.2093, "close": 0.2093, "volume": 634.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 223.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 0.2106, "high": 0.2106, "low": 0.2075, "close": 0.2075, "volume": 61558.0, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 0.2093, "high": 0.2093, "low": 0.2075, "close": 0.2075, "volume": 776.0, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 0.2073, "high": 0.2073, "low": 0.2035, "close": 0.2035, "volume": 3706.0, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 0.2055, "high": 0.2063, "low": 0.2045, "close": 0.2061, "volume": 9050.0, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 0.2041, "high": 0.2055, "low": 0.2027, "close": 0.2027, "volume": 474.0, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 0.2027, "high": 0.204, "low": 0.201, "close": 0.2026, "volume": 11782.0, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 0.2027, "high": 0.2027, "low": 0.201, "close": 0.201, "volume": 14037.0, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 0.2027, "high": 0.2041, "low": 0.2027, "close": 0.2041, "volume": 178.0, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 0.2027, "high": 0.2028, "low": 0.2014, "close": 0.2014, "volume": 2641.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 0.2039, "high": 0.2039, "low": 0.2036, "close": 0.2036, "volume": 191.0, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 0.2039, "high": 0.2052, "low": 0.2035, "close": 0.2052, "volume": 3064.0, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 0.2052, "high": 0.2077, "low": 0.2052, "close": 0.2067, "volume": 6136.0, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 56.0, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 0.2063, "high": 0.208, "low": 0.2063, "close": 0.208, "volume": 1447.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 0.2057, "high": 0.2079, "low": 0.2057, "close": 0.2079, "volume": 168.0, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 500.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 0.2083, "high": 0.2087, "low": 0.2083, "close": 0.2087, "volume": 150.0, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 0.2069, "high": 0.2069, "low": 0.2062, "close": 0.2062, "volume": 785.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1763.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 0.2083, "high": 0.2083, "low": 0.2077, "close": 0.2077, "volume": 406.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 0.2083, "high": 0.21, "low": 0.2083, "close": 0.2089, "volume": 2854.0, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 0.2098, "high": 0.2114, "low": 0.2085, "close": 0.2089, "volume": 2756.0, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 0.2109, "high": 0.2109, "low": 0.2083, "close": 0.2083, "volume": 519.0, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 0.2077, "high": 0.2077, "low": 0.2065, "close": 0.2065, "volume": 211.0, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 0.2083, "high": 0.2085, "low": 0.2073, "close": 0.2085, "volume": 159.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 0.2072, "high": 0.2072, "low": 0.2069, "close": 0.2069, "volume": 978.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 0.2069, "high": 0.2069, "low": 0.2055, "close": 0.2055, "volume": 736.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 0.2056, "high": 0.2072, "low": 0.2052, "close": 0.2072, "volume": 706.0, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 121.0, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 0.206, "high": 0.2077, "low": 0.206, "close": 0.2077, "volume": 3152.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 0.2067, "high": 0.2078, "low": 0.206, "close": 0.2075, "volume": 1803.0, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 1261.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 0.2083, "high": 0.2083, "low": 0.2072, "close": 0.2073, "volume": 264.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 0.208, "high": 0.2085, "low": 0.2075, "close": 0.2075, "volume": 862.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 0.2069, "high": 0.2075, "low": 0.2062, "close": 0.2066, "volume": 1399.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 96.0, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 0.2055, "high": 0.2055, "low": 0.2049, "close": 0.2049, "volume": 277.0, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 0.2068, "high": 0.2068, "low": 0.2062, "close": 0.2062, "volume": 200.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 0.2049, "high": 0.2049, "low": 0.2049, "close": 0.2049, "volume": 811.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 145.0, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 0.2045, "high": 0.2068, "low": 0.2045, "close": 0.2068, "volume": 3747.0, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 0.2069, "high": 0.2093, "low": 0.2069, "close": 0.2084, "volume": 15667.0, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 0.2069, "high": 0.2069, "low": 0.2041, "close": 0.2046, "volume": 2771.0, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 0.2053, "high": 0.2055, "low": 0.2032, "close": 0.2055, "volume": 287.0, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.2055, "volume": 278.0, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 0.2069, "high": 0.209, "low": 0.2069, "close": 0.209, "volume": 1259.0, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 0.2097, "high": 0.2102, "low": 0.2084, "close": 0.2096, "volume": 806.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 0.2089, "high": 0.2093, "low": 0.2089, "close": 0.2093, "volume": 99.0, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 0.2099, "high": 0.21, "low": 0.2085, "close": 0.2085, "volume": 1098.0, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 0.2085, "high": 0.2085, "low": 0.2074, "close": 0.2075, "volume": 2824.0, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 0.207, "high": 0.2094, "low": 0.207, "close": 0.2077, "volume": 3010.0, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 0.2089, "high": 0.2089, "low": 0.2088, "close": 0.2088, "volume": 4396.0, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 58.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 311.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 0.2097, "high": 0.2097, "low": 0.2085, "close": 0.2085, "volume": 6371.0, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 0.2086, "high": 0.2103, "low": 0.2085, "close": 0.2103, "volume": 1164.0, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 0.2111, "high": 0.2114, "low": 0.2111, "close": 0.2114, "volume": 174.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 0.2117, "high": 0.2119, "low": 0.2117, "close": 0.2119, "volume": 152.0, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 825.0, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 409.0, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 0.2103, "high": 0.2103, "low": 0.2098, "close": 0.2098, "volume": 1187.0, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 0.2097, "high": 0.2097, "low": 0.208, "close": 0.208, "volume": 565.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 0.2088, "high": 0.2096, "low": 0.2072, "close": 0.2086, "volume": 6487.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 0.208, "high": 0.2103, "low": 0.2076, "close": 0.2103, "volume": 2232.0, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 0.2096, "high": 0.2099, "low": 0.2085, "close": 0.2091, "volume": 1273.0, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 0.2092, "high": 0.2098, "low": 0.2083, "close": 0.2091, "volume": 858.0, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 0.2093, "high": 0.2105, "low": 0.2089, "close": 0.2089, "volume": 798.0, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 0.2083, "high": 0.2101, "low": 0.2077, "close": 0.21, "volume": 2764.0, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 0.2096, "high": 0.2103, "low": 0.2096, "close": 0.2103, "volume": 2021.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 0.2111, "high": 0.2119, "low": 0.2108, "close": 0.2115, "volume": 2101.0, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 0.2098, "high": 0.2107, "low": 0.2095, "close": 0.21, "volume": 552.0, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 0.209, "high": 0.209, "low": 0.2083, "close": 0.2089, "volume": 504.0, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 0.2077, "high": 0.2077, "low": 0.2054, "close": 0.2054, "volume": 387.0, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 0.2067, "high": 0.2069, "low": 0.2055, "close": 0.2055, "volume": 1691.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 0.2067, "high": 0.2069, "low": 0.2052, "close": 0.2065, "volume": 1715.0, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 5.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 226.0, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 0.2055, "high": 0.2055, "low": 0.2047, "close": 0.2047, "volume": 304.0, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 0.2047, "high": 0.2047, "low": 0.2047, "close": 0.2047, "volume": 812.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 56.0, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 1332.0, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 0.2031, "high": 0.2031, "low": 0.2002, "close": 0.2002, "volume": 8310.0, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 0.2, "high": 0.2057, "low": 0.196, "close": 0.1988, "volume": 19058.0, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 0.1959, "high": 0.1991, "low": 0.1959, "close": 0.1991, "volume": 3186.0, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 0.1999, "high": 0.2018, "low": 0.1994, "close": 0.1999, "volume": 2429.0, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 0.1985, "high": 0.1997, "low": 0.1958, "close": 0.1958, "volume": 1445.0, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 0.1953, "high": 0.1987, "low": 0.1953, "close": 0.1987, "volume": 449.0, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 0.1964, "high": 0.1964, "low": 0.1964, "close": 0.1964, "volume": 71.0, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 251.0, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 0.1998, "high": 0.201, "low": 0.1996, "close": 0.2009, "volume": 6192.0, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 0.2011, "high": 0.2011, "low": 0.2008, "close": 0.2008, "volume": 1492.0, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 0.1987, "high": 0.2008, "low": 0.1982, "close": 0.1998, "volume": 833.0, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 0.1995, "high": 0.1995, "low": 0.1926, "close": 0.1939, "volume": 9351.0, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 0.1957, "high": 0.1958, "low": 0.1948, "close": 0.1958, "volume": 752.0, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 0.1955, "high": 0.1956, "low": 0.1955, "close": 0.1956, "volume": 395.0, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 0.1956, "high": 0.1969, "low": 0.1916, "close": 0.1916, "volume": 3029.0, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 0.1944, "high": 0.1944, "low": 0.1944, "close": 0.1944, "volume": 259.0, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 0.196, "high": 0.1961, "low": 0.1918, "close": 0.1918, "volume": 1615.0, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 332.0, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 0.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 0.1965, "high": 0.1965, "low": 0.1965, "close": 0.1965, "volume": 25.0, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 51.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 50.0, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 0.1919, "high": 0.1919, "low": 0.1919, "close": 0.1919, "volume": 65.0, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 0.1937, "high": 0.1937, "low": 0.1924, "close": 0.1924, "volume": 6869.0, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 0.1924, "high": 0.1939, "low": 0.1924, "close": 0.1929, "volume": 2916.0, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 0.193, "high": 0.1932, "low": 0.1928, "close": 0.1928, "volume": 1729.0, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 0.1914, "high": 0.1958, "low": 0.1885, "close": 0.1958, "volume": 27900.0, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 0.1941, "high": 0.1962, "low": 0.1941, "close": 0.195, "volume": 58541.0, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 0.194, "high": 0.194, "low": 0.1932, "close": 0.1932, "volume": 775.0, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 0.1924, "high": 0.1924, "low": 0.192, "close": 0.192, "volume": 3623.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 0.1909, "high": 0.1913, "low": 0.1909, "close": 0.1913, "volume": 3213.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 736.0, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 0.1921, "high": 0.1951, "low": 0.1914, "close": 0.1918, "volume": 2579.0, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 0.1917, "high": 0.1917, "low": 0.1917, "close": 0.1917, "volume": 7.0, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 0.1963, "high": 0.1963, "low": 0.1919, "close": 0.1919, "volume": 1679.0, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 0.1916, "high": 0.1916, "low": 0.1916, "close": 0.1916, "volume": 22.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 0.1916, "high": 0.1916, "low": 0.1916, "close": 0.1916, "volume": 0.0, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 0.1916, "high": 0.1916, "low": 0.1916, "close": 0.1916, "volume": 529.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 0.1905, "high": 0.1905, "low": 0.1891, "close": 0.1891, "volume": 363.0, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 0.1902, "high": 0.1903, "low": 0.188, "close": 0.1892, "volume": 9923.0, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 0.1901, "high": 0.1901, "low": 0.1852, "close": 0.1861, "volume": 16027.0, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 0.1868, "high": 0.1869, "low": 0.1868, "close": 0.1869, "volume": 43367.0, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 0.1856, "high": 0.1873, "low": 0.1856, "close": 0.1873, "volume": 1924.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 0.1861, "high": 0.1867, "low": 0.1861, "close": 0.1862, "volume": 4264.0, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 0.1859, "high": 0.1865, "low": 0.1846, "close": 0.1846, "volume": 36314.0, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 0.1845, "high": 0.1845, "low": 0.1822, "close": 0.1822, "volume": 53839.0, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 0.1819, "high": 0.1819, "low": 0.1759, "close": 0.1784, "volume": 35426.0, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 0.18, "high": 0.1811, "low": 0.1798, "close": 0.1811, "volume": 3758.0, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 0.1811, "high": 0.1817, "low": 0.1769, "close": 0.1781, "volume": 3402.0, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 0.1759, "high": 0.1759, "low": 0.1712, "close": 0.1716, "volume": 85429.0, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 0.1724, "high": 0.1752, "low": 0.166, "close": 0.1746, "volume": 27993.0, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 0.1748, "high": 0.1774, "low": 0.1748, "close": 0.1752, "volume": 4652.0, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 0.1766, "high": 0.177, "low": 0.1739, "close": 0.1739, "volume": 66170.0, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 0.1739, "high": 0.1776, "low": 0.1739, "close": 0.1765, "volume": 67206.0, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 0.1776, "high": 0.1781, "low": 0.1753, "close": 0.1764, "volume": 6971.0, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 0.1782, "high": 0.1823, "low": 0.1782, "close": 0.18, "volume": 54504.0, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 0.1819, "high": 0.1832, "low": 0.18, "close": 0.18, "volume": 1118.0, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 0.1819, "high": 0.1819, "low": 0.18, "close": 0.1805, "volume": 72.0, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 0.1805, "high": 0.1805, "low": 0.1798, "close": 0.1798, "volume": 4550.0, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 0.1793, "high": 0.1829, "low": 0.1793, "close": 0.1829, "volume": 4038.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 0.1803, "high": 0.1831, "low": 0.1803, "close": 0.1831, "volume": 1089.0, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 0.1823, "high": 0.1831, "low": 0.1811, "close": 0.1812, "volume": 3252.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 0.1829, "high": 0.1833, "low": 0.1803, "close": 0.1803, "volume": 2955.0, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 0.1825, "high": 0.1829, "low": 0.1825, "close": 0.1829, "volume": 684.0, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 0.1808, "high": 0.1815, "low": 0.1808, "close": 0.1815, "volume": 2520.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 0.1805, "high": 0.1834, "low": 0.1805, "close": 0.1834, "volume": 2578.0, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 0.1822, "high": 0.1832, "low": 0.1796, "close": 0.1796, "volume": 96864.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 0.1794, "high": 0.1795, "low": 0.1789, "close": 0.1789, "volume": 139.0, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 104.0, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 0.1789, "high": 0.1804, "low": 0.1758, "close": 0.1765, "volume": 2079.0, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 0.1739, "high": 0.1746, "low": 0.1726, "close": 0.1746, "volume": 46178.0, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 563.0, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 0.1737, "high": 0.1743, "low": 0.1723, "close": 0.1723, "volume": 2653.0, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 0.1743, "high": 0.1766, "low": 0.1743, "close": 0.1758, "volume": 1587.0, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28.0, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 0.1758, "high": 0.1766, "low": 0.1745, "close": 0.1766, "volume": 1201.0, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 0.175, "high": 0.175, "low": 0.1745, "close": 0.1745, "volume": 25385.0, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 0.1773, "high": 0.1775, "low": 0.1767, "close": 0.1773, "volume": 2303.0, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 0.1717, "high": 0.1754, "low": 0.1717, "close": 0.1754, "volume": 1721.0, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 0.1763, "high": 0.1795, "low": 0.1757, "close": 0.1769, "volume": 6413.0, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 0.1762, "high": 0.1776, "low": 0.175, "close": 0.1774, "volume": 2788.0, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 0.1771, "high": 0.1771, "low": 0.1765, "close": 0.1765, "volume": 3386.0, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 0.173, "high": 0.1745, "low": 0.169, "close": 0.1727, "volume": 1542.0, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 0.1745, "high": 0.1749, "low": 0.1745, "close": 0.1749, "volume": 110.0, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 0.1702, "high": 0.1702, "low": 0.1694, "close": 0.1694, "volume": 11260.0, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 0.1718, "high": 0.1749, "low": 0.1718, "close": 0.1749, "volume": 1559.0, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 505.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 0.1749, "high": 0.1762, "low": 0.1749, "close": 0.1762, "volume": 123.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 0.1778, "high": 0.1809, "low": 0.177, "close": 0.1809, "volume": 2087.0, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 0.1815, "high": 0.1821, "low": 0.1815, "close": 0.1821, "volume": 286.0, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 0.1828, "high": 0.1833, "low": 0.181, "close": 0.1821, "volume": 3319.0, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 3226.0, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 0.1826, "high": 0.1826, "low": 0.1785, "close": 0.1808, "volume": 103999.0, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 0.1805, "high": 0.1825, "low": 0.1805, "close": 0.1808, "volume": 66519.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 0.1817, "high": 0.1818, "low": 0.1802, "close": 0.1802, "volume": 654.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 0.1781, "high": 0.1781, "low": 0.1779, "close": 0.1779, "volume": 1806.0, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 0.1785, "high": 0.1787, "low": 0.1785, "close": 0.1787, "volume": 5000.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 0.1787, "high": 0.1787, "low": 0.1783, "close": 0.1783, "volume": 1203.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 0.1772, "high": 0.1808, "low": 0.1772, "close": 0.1784, "volume": 997.0, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 0.1775, "high": 0.1781, "low": 0.1775, "close": 0.1778, "volume": 62996.0, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 0.1773, "high": 0.1776, "low": 0.1757, "close": 0.1758, "volume": 93595.0, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 0.1754, "high": 0.1784, "low": 0.1754, "close": 0.1784, "volume": 71787.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 0.1765, "high": 0.1767, "low": 0.1765, "close": 0.1767, "volume": 310.0, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 69.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 1491.0, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 0.1767, "high": 0.1767, "low": 0.1765, "close": 0.1765, "volume": 36706.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 0.1757, "high": 0.176, "low": 0.1757, "close": 0.176, "volume": 151139.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 0.1757, "high": 0.176, "low": 0.1756, "close": 0.176, "volume": 121019.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 0.176, "high": 0.1771, "low": 0.1758, "close": 0.1762, "volume": 10849.0, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 0.1767, "high": 0.1778, "low": 0.174, "close": 0.174, "volume": 5952.0, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 0.174, "high": 0.1765, "low": 0.1733, "close": 0.1765, "volume": 2466.0, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 0.1762, "high": 0.1762, "low": 0.1755, "close": 0.1755, "volume": 652.0, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 0.1759, "high": 0.1759, "low": 0.1714, "close": 0.1714, "volume": 3041.0, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 0.1709, "high": 0.1709, "low": 0.169, "close": 0.169, "volume": 4836.0, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 0.169, "high": 0.1761, "low": 0.169, "close": 0.175, "volume": 11959.0, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 0.1749, "high": 0.1807, "low": 0.1749, "close": 0.1805, "volume": 11511.0, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 1664.0, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 1009.0, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 0.1773, "high": 0.1773, "low": 0.1749, "close": 0.1756, "volume": 60788.0, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 0.1763, "high": 0.1781, "low": 0.1755, "close": 0.1759, "volume": 8597.0, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 0.1779, "high": 0.1781, "low": 0.1775, "close": 0.1775, "volume": 1507.0, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 0.1797, "high": 0.1797, "low": 0.1733, "close": 0.176, "volume": 3118.0, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 0.1768, "high": 0.1775, "low": 0.1735, "close": 0.1775, "volume": 2007.0, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 1679.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 500.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 24.0, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 2179.0, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 0.1726, "high": 0.1726, "low": 0.17, "close": 0.17, "volume": 1981.0, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 0.1692, "high": 0.1713, "low": 0.1684, "close": 0.1696, "volume": 73921.0, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 0.1699, "high": 0.1699, "low": 0.1679, "close": 0.1685, "volume": 26109.0, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 0.1681, "high": 0.1685, "low": 0.167, "close": 0.167, "volume": 2014.0, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 0.1721, "high": 0.173, "low": 0.1707, "close": 0.1707, "volume": 1367.0, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 0.1728, "high": 0.1742, "low": 0.1728, "close": 0.1742, "volume": 334.0, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 0.1732, "high": 0.1738, "low": 0.1732, "close": 0.1738, "volume": 494.0, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 0.1699, "high": 0.1725, "low": 0.1698, "close": 0.1725, "volume": 6471.0, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 0.1685, "high": 0.1717, "low": 0.1685, "close": 0.1712, "volume": 86642.0, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 0.1712, "high": 0.1715, "low": 0.1692, "close": 0.171, "volume": 62042.0, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 0.1709, "high": 0.1711, "low": 0.1682, "close": 0.1682, "volume": 5602.0, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 0.1687, "high": 0.1716, "low": 0.1669, "close": 0.1669, "volume": 1240.0, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 0.1666, "high": 0.1669, "low": 0.1654, "close": 0.1654, "volume": 6216.0, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 0.1663, "high": 0.1667, "low": 0.165, "close": 0.1667, "volume": 1384.0, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 0.1648, "high": 0.1674, "low": 0.1648, "close": 0.1674, "volume": 536.0, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 0.1671, "high": 0.1671, "low": 0.1629, "close": 0.1631, "volume": 4275.0, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 0.1647, "high": 0.1647, "low": 0.1639, "close": 0.1639, "volume": 91.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 1059.0, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 0.1625, "high": 0.1629, "low": 0.1596, "close": 0.1596, "volume": 41373.0, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 0.1603, "high": 0.1603, "low": 0.158, "close": 0.158, "volume": 5303.0, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 0.1596, "high": 0.1605, "low": 0.1596, "close": 0.1605, "volume": 3022.0, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 0.1589, "high": 0.1601, "low": 0.1571, "close": 0.1571, "volume": 6057.0, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 0.1601, "high": 0.1627, "low": 0.1584, "close": 0.1606, "volume": 9606.0, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 0.1614, "high": 0.1615, "low": 0.1513, "close": 0.1577, "volume": 25555.0, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 0.1552, "high": 0.1563, "low": 0.1545, "close": 0.1545, "volume": 7372.0, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 0.1523, "high": 0.1545, "low": 0.15, "close": 0.1536, "volume": 6218.0, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.1504, "volume": 1297.0, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 0.1515, "high": 0.1523, "low": 0.15, "close": 0.15, "volume": 5153.0, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 0.1517, "high": 0.1517, "low": 0.1439, "close": 0.145, "volume": 67215.0, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 0.1465, "high": 0.1493, "low": 0.1449, "close": 0.1471, "volume": 39409.0, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 0.1455, "high": 0.1485, "low": 0.1446, "close": 0.1485, "volume": 10925.0, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 0.1489, "high": 0.1504, "low": 0.147, "close": 0.1479, "volume": 5624.0, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 0.1487, "high": 0.1532, "low": 0.1369, "close": 0.1531, "volume": 47399.0, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 0.1527, "high": 0.1546, "low": 0.1494, "close": 0.1546, "volume": 5998.0, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 0.1542, "high": 0.1546, "low": 0.1508, "close": 0.1524, "volume": 44009.0, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 0.1519, "high": 0.1547, "low": 0.1513, "close": 0.152, "volume": 21887.0, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 0.1521, "high": 0.1543, "low": 0.1521, "close": 0.1528, "volume": 48480.0, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 0.1541, "high": 0.1569, "low": 0.1513, "close": 0.1569, "volume": 115427.0, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 0.1565, "high": 0.1569, "low": 0.1536, "close": 0.1536, "volume": 29070.0, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 0.1533, "high": 0.1533, "low": 0.1513, "close": 0.1513, "volume": 19493.0, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 0.1525, "high": 0.1525, "low": 0.1511, "close": 0.1515, "volume": 28297.0, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 0.1526, "high": 0.1526, "low": 0.151, "close": 0.151, "volume": 2224.0, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 0.1559, "high": 0.1581, "low": 0.1558, "close": 0.1576, "volume": 72191.0, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 630.0, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 759.0, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 0.1588, "high": 0.1623, "low": 0.1554, "close": 0.1614, "volume": 6903.0, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 0.1609, "high": 0.164, "low": 0.1591, "close": 0.164, "volume": 23438.0, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 0.1639, "high": 0.1667, "low": 0.1639, "close": 0.1665, "volume": 16456.0, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 0.1669, "high": 0.1677, "low": 0.1647, "close": 0.1677, "volume": 3453.0, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 0.1673, "high": 0.1702, "low": 0.1673, "close": 0.1682, "volume": 11859.0, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 196.0, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 0.1686, "high": 0.1686, "low": 0.1632, "close": 0.1632, "volume": 1834.0, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 0.165, "high": 0.1667, "low": 0.1622, "close": 0.1625, "volume": 4085.0, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 0.1647, "high": 0.1654, "low": 0.1639, "close": 0.164, "volume": 6612.0, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 0.1659, "high": 0.1662, "low": 0.1634, "close": 0.1655, "volume": 2020.0, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 0.1649, "high": 0.1661, "low": 0.164, "close": 0.164, "volume": 6963.0, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 0.1636, "high": 0.1649, "low": 0.1616, "close": 0.1646, "volume": 4022.0, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 0.1627, "high": 0.1637, "low": 0.1614, "close": 0.1635, "volume": 63783.0, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 0.1626, "high": 0.1649, "low": 0.1626, "close": 0.1632, "volume": 64514.0, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 0.1638, "high": 0.1644, "low": 0.1609, "close": 0.1624, "volume": 27477.0, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 0.1643, "high": 0.1649, "low": 0.1612, "close": 0.1612, "volume": 471.0, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 0.162, "high": 0.1637, "low": 0.162, "close": 0.1637, "volume": 401.0, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 0.164, "high": 0.164, "low": 0.1614, "close": 0.1614, "volume": 2624.0, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 0.1609, "high": 0.1609, "low": 0.158, "close": 0.1589, "volume": 670.0, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 0.1624, "high": 0.1624, "low": 0.1576, "close": 0.1576, "volume": 973.0, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 0.159, "high": 0.159, "low": 0.1567, "close": 0.1567, "volume": 47900.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 0.1611, "high": 0.1611, "low": 0.1607, "close": 0.1607, "volume": 20597.0, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 0.157, "high": 0.1589, "low": 0.1559, "close": 0.1589, "volume": 372.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 1250.0, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 0.1613, "high": 0.1648, "low": 0.1604, "close": 0.1634, "volume": 111476.0, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 0.1609, "high": 0.1616, "low": 0.1609, "close": 0.1616, "volume": 1361.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 0.1624, "high": 0.1638, "low": 0.1624, "close": 0.1638, "volume": 110.0, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 0.1619, "high": 0.1631, "low": 0.1612, "close": 0.1628, "volume": 3442.0, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 0.1624, "high": 0.1624, "low": 0.1616, "close": 0.1616, "volume": 1122.0, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 617.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 0.1607, "high": 0.1616, "low": 0.1607, "close": 0.1616, "volume": 1542.0, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 0.1625, "high": 0.1625, "low": 0.1602, "close": 0.1623, "volume": 2429.0, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 0.1619, "high": 0.163, "low": 0.1617, "close": 0.163, "volume": 75162.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 62.0, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 0.16, "high": 0.16, "low": 0.1596, "close": 0.1597, "volume": 5246.0, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 18.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 5059.0, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 0.164, "high": 0.164, "low": 0.1623, "close": 0.1623, "volume": 1863.0, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 0.1623, "high": 0.1623, "low": 0.1618, "close": 0.1618, "volume": 15653.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 1537.0, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 0.1644, "high": 0.1648, "low": 0.1644, "close": 0.1648, "volume": 1366.0, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 0.1641, "high": 0.1641, "low": 0.1624, "close": 0.1624, "volume": 1345.0, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 104.0, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 0.1593, "high": 0.1616, "low": 0.1593, "close": 0.1616, "volume": 3429.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 0.1622, "high": 0.1629, "low": 0.1619, "close": 0.1627, "volume": 5168.0, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 0.1629, "high": 0.1629, "low": 0.1619, "close": 0.1619, "volume": 277.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 306.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 38807.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 1237.0, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 0.163, "high": 0.164, "low": 0.1607, "close": 0.1607, "volume": 80630.0, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 0.1619, "high": 0.1647, "low": 0.1602, "close": 0.1624, "volume": 6985.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 0.1626, "high": 0.1626, "low": 0.1611, "close": 0.1611, "volume": 538.0, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 0.1603, "high": 0.1641, "low": 0.1602, "close": 0.1625, "volume": 255.0, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 0.1607, "high": 0.1636, "low": 0.1607, "close": 0.1636, "volume": 1224.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 0.163, "high": 0.1649, "low": 0.163, "close": 0.1649, "volume": 11414.0, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 0.1603, "high": 0.1603, "low": 0.1592, "close": 0.1592, "volume": 15524.0, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 2470.0, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 0.1571, "high": 0.1571, "low": 0.1566, "close": 0.1566, "volume": 22889.0, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 0.1557, "high": 0.159, "low": 0.1557, "close": 0.159, "volume": 1291.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 0.1579, "high": 0.1583, "low": 0.1579, "close": 0.1583, "volume": 2641.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 0.1557, "high": 0.1578, "low": 0.1557, "close": 0.1578, "volume": 1475.0, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 0.1556, "high": 0.1588, "low": 0.1555, "close": 0.1588, "volume": 14893.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 0.1611, "high": 0.1611, "low": 0.1556, "close": 0.1585, "volume": 1026.0, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 0.1598, "high": 0.1613, "low": 0.1598, "close": 0.1608, "volume": 436.0, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 0.1608, "high": 0.1619, "low": 0.1608, "close": 0.1619, "volume": 93.0, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 0.1574, "high": 0.1608, "low": 0.1574, "close": 0.1608, "volume": 63060.0, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 0.1609, "high": 0.1615, "low": 0.1609, "close": 0.1613, "volume": 86656.0, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 0.1606, "high": 0.1609, "low": 0.1594, "close": 0.1594, "volume": 575.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 88.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 0.1606, "high": 0.1613, "low": 0.1596, "close": 0.1596, "volume": 1517.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 0.1595, "high": 0.1603, "low": 0.1572, "close": 0.1591, "volume": 17358.0, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 0.1624, "high": 0.1625, "low": 0.1614, "close": 0.1614, "volume": 2473.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 374.0, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 0.1572, "high": 0.1584, "low": 0.1572, "close": 0.1584, "volume": 3897.0, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 0.1594, "high": 0.1594, "low": 0.1583, "close": 0.1583, "volume": 426.0, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 0.1595, "high": 0.1595, "low": 0.1583, "close": 0.1583, "volume": 7779.0, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 0.1592, "high": 0.1592, "low": 0.157, "close": 0.157, "volume": 200.0, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 761.0, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 64.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 0.1609, "high": 0.1609, "low": 0.1564, "close": 0.1564, "volume": 1398.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 0.1557, "high": 0.1557, "low": 0.1552, "close": 0.1552, "volume": 531.0, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 170.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 0.1565, "high": 0.1571, "low": 0.1551, "close": 0.1551, "volume": 2140.0, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 463.0, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 0.1585, "high": 0.1589, "low": 0.1585, "close": 0.1589, "volume": 1606.0, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 0.1599, "high": 0.1599, "low": 0.1565, "close": 0.157, "volume": 1019.0, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 0.1589, "high": 0.1589, "low": 0.1561, "close": 0.1561, "volume": 1128.0, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 0.1578, "high": 0.1579, "low": 0.1568, "close": 0.1577, "volume": 3527.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 857.0, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 0.1574, "high": 0.1589, "low": 0.1574, "close": 0.1589, "volume": 1562.0, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 0.1592, "high": 0.1592, "low": 0.1584, "close": 0.1585, "volume": 1290.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 0.1595, "high": 0.1601, "low": 0.1578, "close": 0.1595, "volume": 256.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 1285.0, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 0.1589, "high": 0.1603, "low": 0.1559, "close": 0.1581, "volume": 4195.0, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 19.0, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 23.0, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 0.1559, "high": 0.1559, "low": 0.1543, "close": 0.1543, "volume": 285.0, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 0.1529, "high": 0.1545, "low": 0.1529, "close": 0.1545, "volume": 591.0, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 1380.0, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 0.1557, "high": 0.1579, "low": 0.1526, "close": 0.1526, "volume": 1355.0, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 0.152, "high": 0.1522, "low": 0.152, "close": 0.1522, "volume": 915.0, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 1566.0, "close_time": 1770829199999}]