[{"time_open":1777420800,"time_close":1777422240,"open":"76331.9","high":"77888.0","low":"74940.0","close":"75750.3","volume":"1865.52715380","market_cap":0},{"time_open":1777507200,"time_close":1777508640,"open":"75752.7","high":"76634.1","low":"75290.9","close":"76313.0","volume":"1029.73817744","market_cap":0},{"time_open":1777593600,"time_close":1777595040,"open":"76312.9","high":"78900.0","low":"76284.2","close":"78235.3","volume":"1781.33231631","market_cap":0},{"time_open":1777680000,"time_close":1777681440,"open":"78235.3","high":"79140.0","low":"78045.0","close":"78660.0","volume":"772.44804550","market_cap":0},{"time_open":1777766400,"time_close":1777767840,"open":"78660.0","high":"79400.0","low":"78078.7","close":"78547.4","volume":"925.84557408","market_cap":0},{"time_open":1777852800,"time_close":1777854240,"open":"78547.4","high":"80770.7","low":"78209.2","close":"79843.7","volume":"2899.88446138","market_cap":0},{"time_open":1777939200,"time_close":1777940640,"open":"79843.8","high":"81765.8","low":"79808.0","close":"80900.8","volume":"2055.14321446","market_cap":0},{"time_open":1778025600,"time_close":1778027040,"open":"80900.1","high":"82790.9","low":"80728.1","close":"81438.0","volume":"2205.62908287","market_cap":0},{"time_open":1778112000,"time_close":1778113440,"open":"81438.0","high":"81705.0","low":"79368.7","close":"80011.5","volume":"1605.26480467","market_cap":0},{"time_open":1778198400,"time_close":1778199840,"open":"80011.5","high":"80465.8","low":"79168.1","close":"80196.9","volume":"1280.40833880","market_cap":0},{"time_open":1778284800,"time_close":1778286240,"open":"80196.9","high":"81050.0","low":"80124.0","close":"80670.1","volume":"762.80638847","market_cap":0},{"time_open":1778371200,"time_close":1778372640,"open":"80670.1","high":"82436.6","low":"80301.0","close":"82171.8","volume":"1744.15466638","market_cap":0},{"time_open":1778457600,"time_close":1778459040,"open":"82171.9","high":"82345.1","low":"80421.5","close":"81730.5","volume":"1924.14735607","market_cap":0},{"time_open":1778544000,"time_close":1778545440,"open":"81730.6","high":"81760.4","low":"79844.4","close":"80492.3","volume":"1357.67660984","market_cap":0},{"time_open":1778630400,"time_close":1778631840,"open":"80492.4","high":"81277.0","low":"78720.9","close":"79292.1","volume":"1610.02722336","market_cap":0},{"time_open":1778716800,"time_close":1778718240,"open":"79292.1","high":"82017.4","low":"78901.6","close":"81070.1","volume":"2233.97174442","market_cap":0},{"time_open":1778803200,"time_close":1778804640,"open":"81070.1","high":"81646.5","low":"78620.0","close":"79062.5","volume":"1689.20725007","market_cap":0},{"time_open":1778889600,"time_close":1778891040,"open":"79062.6","high":"79175.0","low":"77624.4","close":"78122.8","volume":"1218.88774813","market_cap":0},{"time_open":1778976000,"time_close":1778977440,"open":"78122.9","high":"78579.1","low":"76642.3","close":"77410.0","volume":"1099.43633193","market_cap":0},{"time_open":1779062400,"time_close":1779063840,"open":"77410.1","high":"77745.5","low":"76020.8","close":"76946.5","volume":"2170.56474743","market_cap":0},{"time_open":1779148800,"time_close":1779150240,"open":"76946.4","high":"77336.2","low":"76391.6","close":"76681.6","volume":"1366.21075768","market_cap":0}]