[{"time_open":1781395200,"time_close":1781396640,"open":"64415.6","high":"65750.0","low":"63643.3","close":"65715.1","volume":"1447.74205034","market_cap":0},{"time_open":1781481600,"time_close":1781483040,"open":"65715.1","high":"67263.5","low":"65321.7","close":"66284.3","volume":"2571.36957686","market_cap":0},{"time_open":1781568000,"time_close":1781569440,"open":"66284.3","high":"66922.4","low":"65289.8","close":"65609.5","volume":"1910.33813579","market_cap":0},{"time_open":1781654400,"time_close":1781655840,"open":"65609.6","high":"66370.9","low":"63866.5","close":"64454.8","volume":"2485.03796601","market_cap":0},{"time_open":1781740800,"time_close":1781742240,"open":"64452.0","high":"64740.9","low":"62187.0","close":"62885.6","volume":"2147.48432694","market_cap":0},{"time_open":1781827200,"time_close":1781828640,"open":"62885.7","high":"63590.9","low":"62236.1","close":"63486.4","volume":"1647.79110882","market_cap":0},{"time_open":1781913600,"time_close":1781915040,"open":"63486.3","high":"64336.4","low":"63141.3","close":"64250.1","volume":"847.30245859","market_cap":0},{"time_open":1782000000,"time_close":1782001440,"open":"64250.1","high":"64493.6","low":"63214.0","close":"63234.0","volume":"1086.93977784","market_cap":0},{"time_open":1782086400,"time_close":1782087840,"open":"63234.0","high":"65542.1","low":"63234.0","close":"63953.6","volume":"2098.68271649","market_cap":0},{"time_open":1782172800,"time_close":1782174240,"open":"63953.6","high":"64200.0","low":"61881.1","close":"62650.3","volume":"2531.14555716","market_cap":0},{"time_open":1782259200,"time_close":1782260640,"open":"62650.3","high":"63138.7","low":"59001.0","close":"60980.8","volume":"4422.38865387","market_cap":0},{"time_open":1782345600,"time_close":1782347040,"open":"60984.3","high":"61858.8","low":"58033.0","close":"59707.1","volume":"4068.93387631","market_cap":0},{"time_open":1782432000,"time_close":1782433440,"open":"59721.1","high":"60666.0","low":"58265.0","close":"60009.2","volume":"3463.57667373","market_cap":0},{"time_open":1782518400,"time_close":1782519840,"open":"60013.1","high":"60856.3","low":"59763.1","close":"59941.5","volume":"1015.47250919","market_cap":0},{"time_open":1782604800,"time_close":1782606240,"open":"59941.5","high":"60441.1","low":"58832.8","close":"59489.5","volume":"1025.97277463","market_cap":0},{"time_open":1782691200,"time_close":1782692640,"open":"59488.9","high":"60687.0","low":"58818.6","close":"60157.3","volume":"2317.26630008","market_cap":0},{"time_open":1782777600,"time_close":1782779040,"open":"60169.7","high":"60172.5","low":"58100.0","close":"58531.9","volume":"3506.31909256","market_cap":0},{"time_open":1782864000,"time_close":1782865440,"open":"58531.9","high":"61270.0","low":"57740.0","close":"59959.4","volume":"3535.11938684","market_cap":0},{"time_open":1782950400,"time_close":1782951840,"open":"59964.3","high":"62137.2","low":"59529.6","close":"61484.4","volume":"2890.67347299","market_cap":0},{"time_open":1783036800,"time_close":1783038240,"open":"61484.5","high":"62881.7","low":"61173.9","close":"62546.8","volume":"1787.84946612","market_cap":0},{"time_open":1783123200,"time_close":1783124640,"open":"62539.0","high":"62874.6","low":"62290.9","close":"62538.5","volume":"402.20710521","market_cap":0}]