{"code":0,"data":[{"close":103933.7,"close_time":1748649599999,"high":107719.3,"low":103558.2,"open":105548.2,"open_time":1748563200000,"volume":40159.395},{"close":104544.7,"close_time":1748735999999,"high":108200.0,"low":103059.0,"open":103933.6,"open_time":1748649600000,"volume":26156.16},{"close":105576.8,"close_time":1748822399999,"high":105799.5,"low":103654.6,"open":104545.3,"open_time":1748736000000,"volume":38196.671},{"close":105808.5,"close_time":1748908799999,"high":105924.2,"low":103647.0,"open":105576.8,"open_time":1748822400000,"volume":27130.598},{"close":105330.1,"close_time":1748995199999,"high":106763.9,"low":103806.6,"open":105803.8,"open_time":1748908800000,"volume":45267.501},{"close":104712.2,"close_time":1749081599999,"high":105936.7,"low":104220.0,"open":105330.0,"open_time":1748995200000,"volume":30954.47},{"close":101562.5,"close_time":1749167999999,"high":105900.0,"low":100350.9,"open":104700.1,"open_time":1749081600000,"volume":72659.953},{"close":104239.8,"close_time":1749254399999,"high":105401.5,"low":97000.0,"open":101562.5,"open_time":1749168000000,"volume":57667.931},{"close":105620.2,"close_time":1749340799999,"high":106008.9,"low":103816.2,"open":104239.8,"open_time":1749254400000,"volume":15999.083},{"close":105684.6,"close_time":1749427199999,"high":107000.0,"low":104943.6,"open":105620.2,"open_time":1749340800000,"volume":20168.512},{"close":110218.9,"close_time":1749513599999,"high":110360.6,"low":105391.0,"open":105680.9,"open_time":1749427200000,"volume":42083.655},{"close":110242.3,"close_time":1749599999999,"high":110315.2,"low":108361.6,"open":110218.8,"open_time":1749513600000,"volume":22544.966},{"close":108613.4,"close_time":1749686399999,"high":110454.1,"low":108061.4,"open":110242.3,"open_time":1749600000000,"volume":33226.778},{"close":105700.0,"close_time":1749772799999,"high":108827.9,"low":105700.0,"open":108615.6,"open_time":1749686400000,"volume":70943.887},{"close":106031.0,"close_time":1749859199999,"high":106940.1,"low":102761.8,"open":105713.2,"open_time":1749772800000,"volume":70706.384},{"close":105359.8,"close_time":1749945599999,"high":106169.6,"low":102100.1,"open":106031.1,"open_time":1749859200000,"volume":24095.638},{"close":105530.7,"close_time":1750031999999,"high":106080.9,"low":104443.6,"open":105359.8,"open_time":1749945600000,"volume":20057.754},{"close":106664.8,"close_time":1750118399999,"high":108890.9,"low":104970.0,"open":105530.7,"open_time":1750032000000,"volume":56125.351},{"close":104502.5,"close_time":1750204799999,"high":112884.6,"low":104022.2,"open":106664.8,"open_time":1750118400000,"volume":27935.342},{"close":104821.2,"close_time":1750291199999,"high":119999.0,"low":103405.9,"open":104125.1,"open_time":1750204800000,"volume":88979.833},{"close":104612.8,"close_time":1750377599999,"high":105743.0,"low":103854.1,"open":104819.6,"open_time":1750291200000,"volume":28759.321},{"close":103300.0,"close_time":1750463999999,"high":106552.6,"low":102275.6,"open":104612.9,"open_time":1750377600000,"volume":55760.977},{"close":102073.1,"close_time":1750550399999,"high":103985.9,"low":100577.8,"open":103308.3,"open_time":1750464000000,"volume":58676.029},{"close":100915.5,"close_time":1750636799999,"high":104450.0,"low":98159.0,"open":102073.1,"open_time":1750550400000,"volume":62462.142},{"close":105291.3,"close_time":1750723199999,"high":105981.9,"low":99643.0,"open":100915.4,"open_time":1750636800000,"volume":106778.474},{"close":106026.6,"close_time":1750809599999,"high":110000.0,"low":104480.2,"open":105291.3,"open_time":1750723200000,"volume":49730.126},{"close":107287.1,"close_time":1750895999999,"high":108164.8,"low":105770.7,"open":106026.6,"open_time":1750809600000,"volume":45396.289},{"close":106889.1,"close_time":1750982399999,"high":108260.0,"low":106600.8,"open":107288.3,"open_time":1750896000000,"volume":26289.034},{"close":106984.4,"close_time":1751068799999,"high":107663.3,"low":106365.6,"open":106889.1,"open_time":1750982400000,"volume":29162.258},{"close":107241.0,"close_time":1751155199999,"high":107600.0,"low":106900.0,"open":106984.4,"open_time":1751068800000,"volume":15942.281},{"close":108309.8,"close_time":1751241599999,"high":108582.8,"low":107100.8,"open":107241.0,"open_time":1751155200000,"volume":34670.756},{"close":107102.0,"close_time":1751327999999,"high":108743.9,"low":106700.0,"open":108309.8,"open_time":1751241600000,"volume":33396.936},{"close":105637.2,"close_time":1751414399999,"high":107551.7,"low":105201.0,"open":107099.3,"open_time":1751328000000,"volume":43791.516},{"close":108800.1,"close_time":1751500799999,"high":109625.7,"low":105121.0,"open":105637.1,"open_time":1751414400000,"volume":51896.366},{"close":109550.2,"close_time":1751587199999,"high":110480.0,"low":108387.2,"open":108801.2,"open_time":1751500800000,"volume":27359.671},{"close":107939.7,"close_time":1751673599999,"high":109804.6,"low":107075.1,"open":109550.2,"open_time":1751587200000,"volume":35436.553},{"close":108153.3,"close_time":1751759999999,"high":108360.2,"low":107666.9,"open":107935.3,"open_time":1751673600000,"volume":7185.932},{"close":109165.4,"close_time":1751846399999,"high":110000.0,"low":107365.7,"open":108153.4,"open_time":1751760000000,"volume":22605.248},{"close":108223.0,"close_time":1751932799999,"high":109632.2,"low":107446.1,"open":109170.6,"open_time":1751846400000,"volume":16271.3},{"close":108610.2,"close_time":1752019199999,"high":108620.1,"low":107720.1,"open":108223.0,"open_time":1751932800000,"volume":16753.835},{"close":111103.6,"close_time":1752105599999,"high":111200.0,"low":107550.1,"open":108620.0,"open_time":1752019200000,"volume":20584.715},{"close":115952.3,"close_time":1752191999999,"high":123456.7,"low":107550.1,"open":111103.6,"open_time":1752105600000,"volume":66603.766},{"close":117500.0,"close_time":1752278399999,"high":121400.0,"low":113363.4,"open":115952.3,"open_time":1752192000000,"volume":40404.334},{"close":117381.5,"close_time":1752364799999,"high":119888.0,"low":116200.0,"open":117499.7,"open_time":1752278400000,"volume":17600.344},{"close":118799.9,"close_time":1752451199999,"high":123400.0,"low":116900.0,"open":117381.0,"open_time":1752364800000,"volume":21982.671},{"close":119749.9,"close_time":1752537599999,"high":122000.0,"low":113455.8,"open":118799.8,"open_time":1752451200000,"volume":45153.654},{"close":117759.6,"close_time":1752623999999,"high":122399.0,"low":116000.0,"open":119737.3,"open_time":1752537600000,"volume":32057.171},{"close":119502.9,"close_time":1752710399999,"high":176420.2,"low":116000.0,"open":117772.2,"open_time":1752624000000,"volume":62140.528},{"close":120319.0,"close_time":1752796799999,"high":134444.0,"low":116000.0,"open":119344.9,"open_time":1752710400000,"volume":23866.852},{"close":117974.9,"close_time":1752883199999,"high":127377.0,"low":116851.0,"open":120338.4,"open_time":1752796800000,"volume":16555.772},{"close":117858.7,"close_time":1752969599999,"high":123690.0,"low":117550.0,"open":117963.0,"open_time":1752883200000,"volume":21003.617},{"close":117500.1,"close_time":1753055999999,"high":121525.0,"low":117000.0,"open":117881.2,"open_time":1752969600000,"volume":11344.226},{"close":117330.3,"close_time":1753142399999,"high":126444.0,"low":110000.0,"open":117664.2,"open_time":1753056000000,"volume":33715.921},{"close":119979.6,"close_time":1753228799999,"high":126444.0,"low":116081.9,"open":117330.3,"open_time":1753142400000,"volume":61800.109},{"close":118699.9,"close_time":1753315199999,"high":120120.0,"low":117000.0,"open":119979.6,"open_time":1753228800000,"volume":26612.319},{"close":118337.4,"close_time":1753401599999,"high":154591.0,"low":117098.4,"open":118699.9,"open_time":1753315200000,"volume":40766.718},{"close":117799.8,"close_time":1753487999999,"high":118599.9,"low":114500.0,"open":118337.4,"open_time":1753401600000,"volume":33532.201},{"close":117952.9,"close_time":1753574399999,"high":118999.0,"low":116350.0,"open":117799.8,"open_time":1753488000000,"volume":15084.176},{"close":119001.1,"close_time":1753660799999,"high":122222.0,"low":117490.0,"open":117952.8,"open_time":1753574400000,"volume":23381.816},{"close":117765.0,"close_time":1753747199999,"high":119924.4,"low":117150.1,"open":119001.2,"open_time":1753660800000,"volume":22808.008},{"close":118000.1,"close_time":1753833599999,"high":119500.9,"low":116332.1,"open":117765.0,"open_time":1753747200000,"volume":13556.526},{"close":117792.2,"close_time":1753919999999,"high":118733.1,"low":111200.0,"open":117863.1,"open_time":1753833600000,"volume":43364.59},{"close":115954.8,"close_time":1754006399999,"high":118888.0,"low":111200.0,"open":117793.0,"open_time":1753920000000,"volume":44396.591},{"close":113477.5,"close_time":1754092799999,"high":116999.9,"low":111250.0,"open":115750.0,"open_time":1754006400000,"volume":31357.668},{"close":112502.0,"close_time":1754179199999,"high":115000.0,"low":110000.0,"open":113307.1,"open_time":1754092800000,"volume":16378.631},{"close":114400.0,"close_time":1754265599999,"high":115000.0,"low":111300.0,"open":112502.0,"open_time":1754179200000,"volume":12630.046},{"close":114982.7,"close_time":1754351999999,"high":115900.0,"low":111111.1,"open":114400.0,"open_time":1754265600000,"volume":10384.099},{"close":114182.4,"close_time":1754438399999,"high":115350.0,"low":112000.0,"open":114999.9,"open_time":1754352000000,"volume":9527.987},{"close":115028.1,"close_time":1754524799999,"high":118218.2,"low":109817.0,"open":114182.4,"open_time":1754438400000,"volume":25128.717},{"close":115351.1,"close_time":1754611199999,"high":120000.0,"low":114000.0,"open":115033.0,"open_time":1754524800000,"volume":25494.199},{"close":116621.3,"close_time":1754697599999,"high":121000.0,"low":93000.0,"open":115351.1,"open_time":1754611200000,"volume":120585.352},{"close":116515.2,"close_time":1754783999999,"high":120999.8,"low":115382.3,"open":116621.3,"open_time":1754697600000,"volume":16248.525},{"close":119531.0,"close_time":1754870399999,"high":119900.0,"low":115611.0,"open":116515.4,"open_time":1754784000000,"volume":14713.206},{"close":118607.0,"close_time":1754956799999,"high":134437.7,"low":117199.7,"open":119453.7,"open_time":1754870400000,"volume":33973.921},{"close":120191.9,"close_time":1755043199999,"high":123000.0,"low":118300.0,"open":118643.3,"open_time":1754956800000,"volume":15318.93},{"close":123265.7,"close_time":1755129599999,"high":123900.0,"low":115500.0,"open":120176.4,"open_time":1755043200000,"volume":27151.202},{"close":118565.3,"close_time":1755215999999,"high":168799.8,"low":90000.0,"open":123265.7,"open_time":1755129600000,"volume":97357.306},{"close":117498.5,"close_time":1755302399999,"high":120018.5,"low":97000.0,"open":118565.3,"open_time":1755216000000,"volume":45860.975},{"close":117297.4,"close_time":1755388799999,"high":118492.5,"low":116300.0,"open":117498.5,"open_time":1755302400000,"volume":14492.634},{"close":117431.3,"close_time":1755475199999,"high":118888.0,"low":116850.5,"open":117297.4,"open_time":1755388800000,"volume":13212.267},{"close":116200.9,"close_time":1755561599999,"high":121000.0,"low":114420.8,"open":117431.3,"open_time":1755475200000,"volume":16288.472},{"close":113026.9,"close_time":1755647999999,"high":117610.9,"low":112100.1,"open":116200.9,"open_time":1755561600000,"volume":17078.477},{"close":114275.7,"close_time":1755734399999,"high":117000.0,"low":100004.0,"open":112781.0,"open_time":1755648000000,"volume":25667.631},{"close":112557.0,"close_time":1755820799999,"high":120899.0,"low":110000.0,"open":114275.7,"open_time":1755734400000,"volume":14693.07},{"close":116882.3,"close_time":1755907199999,"high":118000.0,"low":110000.0,"open":112557.0,"open_time":1755820800000,"volume":36691.884},{"close":115386.0,"close_time":1755993599999,"high":117500.0,"low":114501.0,"open":116882.4,"open_time":1755907200000,"volume":15667.196},{"close":113311.2,"close_time":1756079999999,"high":117220.0,"low":109820.0,"open":115386.0,"open_time":1755993600000,"volume":22388.243},{"close":110399.3,"close_time":1756166399999,"high":113807.2,"low":103888.0,"open":113311.2,"open_time":1756080000000,"volume":34888.853},{"close":111709.9,"close_time":1756252799999,"high":138500.1,"low":104193.0,"open":110200.6,"open_time":1756166400000,"volume":27987.375},{"close":111136.7,"close_time":1756339199999,"high":121500.0,"low":110270.0,"open":111709.9,"open_time":1756252800000,"volume":62986.476},{"close":112500.0,"close_time":1756425599999,"high":140762.7,"low":110600.7,"open":111136.7,"open_time":1756339200000,"volume":60538.695},{"close":108317.8,"close_time":1756511999999,"high":112631.2,"low":107488.1,"open":112507.2,"open_time":1756425600000,"volume":56644.931},{"close":108758.0,"close_time":1756598399999,"high":110547.0,"low":107100.0,"open":108371.9,"open_time":1756512000000,"volume":24983.917},{"close":108208.4,"close_time":1756684799999,"high":109712.9,"low":107973.3,"open":108758.0,"open_time":1756598400000,"volume":8961.535},{"close":109220.6,"close_time":1756771199999,"high":110500.0,"low":106000.0,"open":108208.4,"open_time":1756684800000,"volume":41297.24},{"close":110660.1,"close_time":1756857599999,"high":111763.7,"low":108000.0,"open":109221.3,"open_time":1756771200000,"volume":34574.951},{"close":111681.0,"close_time":1756943999999,"high":112489.4,"low":110445.5,"open":110945.0,"open_time":1756857600000,"volume":7960.902},{"close":110647.0,"close_time":1757030399999,"high":112194.0,"low":108542.9,"open":111681.0,"open_time":1756944000000,"volume":3803.483},{"close":110614.9,"close_time":1757116799999,"high":120000.0,"low":110218.8,"open":110625.9,"open_time":1757030400000,"volume":14164.466},{"close":110135.2,"close_time":1757203199999,"high":111390.0,"low":109920.3,"open":110598.8,"open_time":1757116800000,"volume":2786.625},{"close":111112.2,"close_time":1757289599999,"high":111750.0,"low":109928.6,"open":110132.6,"open_time":1757203200000,"volume":3994.516},{"close":112027.4,"close_time":1757375999999,"high":113077.9,"low":110466.4,"open":111115.4,"open_time":1757289600000,"volume":4014.693},{"close":111499.9,"close_time":1757462399999,"high":113588.0,"low":110524.0,"open":112072.6,"open_time":1757376000000,"volume":7010.58},{"close":113903.8,"close_time":1757548799999,"high":114555.0,"low":110975.0,"open":111499.9,"open_time":1757462400000,"volume":8674.409},{"close":115439.0,"close_time":1757635199999,"high":134999.0,"low":105000.0,"open":113896.7,"open_time":1757548800000,"volume":168554.872},{"close":115980.2,"close_time":1757721599999,"high":116888.0,"low":113500.0,"open":115439.0,"open_time":1757635200000,"volume":9320.544},{"close":115862.7,"close_time":1757807999999,"high":116864.0,"low":115014.5,"open":116040.0,"open_time":1757721600000,"volume":7617.856},{"close":115169.2,"close_time":1757894399999,"high":116370.0,"low":114937.2,"open":115862.7,"open_time":1757808000000,"volume":22132.013},{"close":115636.6,"close_time":1757980799999,"high":131611.0,"low":114196.5,"open":115168.7,"open_time":1757894400000,"volume":48370.581},{"close":116747.3,"close_time":1758067199999,"high":116993.7,"low":114800.0,"open":115436.5,"open_time":1757980800000,"volume":19241.157},{"close":116300.0,"close_time":1758153599999,"high":117594.5,"low":114635.1,"open":116747.3,"open_time":1758067200000,"volume":316804.705},{"close":117017.1,"close_time":1758239999999,"high":117959.8,"low":116015.4,"open":116300.0,"open_time":1758153600000,"volume":291176.62},{"close":115569.5,"close_time":1758326399999,"high":117610.0,"low":114780.0,"open":117023.0,"open_time":1758240000000,"volume":137158.809},{"close":115665.5,"close_time":1758412799999,"high":116059.3,"low":115266.5,"open":115569.6,"open_time":1758326400000,"volume":457358.595},{"close":115199.1,"close_time":1758499199999,"high":116016.6,"low":115137.6,"open":115665.5,"open_time":1758412800000,"volume":54917.373},{"close":112604.8,"close_time":1758585599999,"high":115999.7,"low":107654.0,"open":115232.8,"open_time":1758499200000,"volume":125888.631},{"close":111947.0,"close_time":1758671999999,"high":113852.0,"low":111297.8,"open":112604.7,"open_time":1758585600000,"volume":849980.578},{"close":113253.9,"close_time":1758758399999,"high":114000.0,"low":111052.9,"open":111947.0,"open_time":1758672000000,"volume":899869.213},{"close":108955.9,"close_time":1758844799999,"high":114000.0,"low":108574.0,"open":113253.9,"open_time":1758758400000,"volume":1418086.612},{"close":109601.3,"close_time":1758931199999,"high":110440.5,"low":108610.0,"open":108947.0,"open_time":1758844800000,"volume":348032.622},{"close":109577.3,"close_time":1759017599999,"high":110050.0,"low":109074.7,"open":109601.3,"open_time":1758931200000,"volume":6525.843},{"close":112088.4,"close_time":1759103999999,"high":112900.0,"low":109130.1,"open":109577.3,"open_time":1759017600000,"volume":14479.523},{"close":114278.7,"close_time":1759190399999,"high":115890.2,"low":110315.0,"open":112088.4,"open_time":1759104000000,"volume":105707.026},{"close":113984.9,"close_time":1759276799999,"high":114799.8,"low":112600.0,"open":114278.7,"open_time":1759190400000,"volume":361509.131},{"close":118512.8,"close_time":1759363199999,"high":118592.1,"low":113913.2,"open":113984.9,"open_time":1759276800000,"volume":293462.711},{"close":120471.5,"close_time":1759449599999,"high":120977.1,"low":105000.0,"open":118517.1,"open_time":1759363200000,"volume":2358224.376},{"close":122151.0,"close_time":1759535999999,"high":123854.6,"low":119231.7,"open":120469.5,"open_time":1759449600000,"volume":973590.285},{"close":122297.5,"close_time":1759622399999,"high":122730.1,"low":121500.0,"open":122151.0,"open_time":1759536000000,"volume":235950.888},{"close":123426.7,"close_time":1759708799999,"high":125738.4,"low":122106.1,"open":122297.5,"open_time":1759622400000,"volume":669135.986},{"close":124657.6,"close_time":1759795199999,"high":126136.5,"low":123089.3,"open":123438.4,"open_time":1759708800000,"volume":723064.146},{"close":121305.0,"close_time":1759881599999,"high":125055.1,"low":120545.8,"open":124657.6,"open_time":1759795200000,"volume":743036.774},{"close":123237.4,"close_time":1759967999999,"high":126000.0,"low":121038.0,"open":121317.4,"open_time":1759881600000,"volume":816143.687},{"close":121592.4,"close_time":1760054399999,"high":123693.2,"low":119594.4,"open":123237.5,"open_time":1759968000000,"volume":774332.277},{"close":112755.3,"close_time":1760140799999,"high":122430.5,"low":100646.5,"open":121593.2,"open_time":1760054400000,"volume":1491072.167},{"close":110579.1,"close_time":1760227199999,"high":113261.3,"low":109561.9,"open":112764.7,"open_time":1760140800000,"volume":1534257.066},{"close":114894.4,"close_time":1760313599999,"high":115664.9,"low":109546.6,"open":110579.1,"open_time":1760227200000,"volume":1373807.595},{"close":115099.8,"close_time":1760399999999,"high":115799.9,"low":113699.5,"open":114892.1,"open_time":1760313600000,"volume":1136251.268},{"close":112981.4,"close_time":1760486399999,"high":115339.4,"low":109902.6,"open":115099.8,"open_time":1760400000000,"volume":1424713.084},{"close":110689.9,"close_time":1760572799999,"high":113560.5,"low":110137.5,"open":112981.4,"open_time":1760486400000,"volume":1224120.573},{"close":108140.0,"close_time":1760659199999,"high":111929.4,"low":107394.2,"open":110649.1,"open_time":1760572800000,"volume":1356961.035},{"close":106378.5,"close_time":1760745599999,"high":109157.9,"low":103514.8,"open":108140.0,"open_time":1760659200000,"volume":1522126.399},{"close":107139.2,"close_time":1760831999999,"high":107403.1,"low":106308.2,"open":106382.4,"open_time":1760745600000,"volume":531337.866},{"close":108557.5,"close_time":1760918399999,"high":113500.5,"low":106094.7,"open":107139.3,"open_time":1760832000000,"volume":197257.997},{"close":110470.0,"close_time":1761004799999,"high":112000.0,"low":107445.5,"open":108480.3,"open_time":1760918400000,"volume":744901.077},{"close":108304.0,"close_time":1761091199999,"high":113917.8,"low":107444.3,"open":110494.1,"open_time":1761004800000,"volume":930456.931},{"close":107549.9,"close_time":1761177599999,"high":109052.0,"low":106668.3,"open":108342.3,"open_time":1761091200000,"volume":1204037.488},{"close":110020.0,"close_time":1761263999999,"high":111219.2,"low":107484.6,"open":107549.9,"open_time":1761177600000,"volume":978304.208},{"close":110965.3,"close_time":1761350399999,"high":111997.7,"low":109719.9,"open":110020.0,"open_time":1761264000000,"volume":866583.979},{"close":111559.5,"close_time":1761436799999,"high":111868.1,"low":110669.6,"open":110957.7,"open_time":1761350400000,"volume":314707.49},{"close":114482.2,"close_time":1761523199999,"high":115480.0,"low":100101.0,"open":111559.5,"open_time":1761436800000,"volume":527420.423},{"close":114123.4,"close_time":1761609599999,"high":116314.6,"low":113877.0,"open":114469.6,"open_time":1761523200000,"volume":660313.256},{"close":112841.6,"close_time":1761695999999,"high":116039.9,"low":112121.5,"open":114102.4,"open_time":1761609600000,"volume":803028.09},{"close":109985.7,"close_time":1761782399999,"high":113567.4,"low":109399.8,"open":112841.6,"open_time":1761696000000,"volume":807866.908},{"close":108258.6,"close_time":1761868799999,"high":111517.6,"low":105555.0,"open":110003.4,"open_time":1761782400000,"volume":848240.603},{"close":109557.3,"close_time":1761955199999,"high":111073.7,"low":108250.8,"open":108258.6,"open_time":1761868800000,"volume":947962.342},{"close":110047.3,"close_time":1762041599999,"high":110484.7,"low":109376.6,"open":109557.4,"open_time":1761955200000,"volume":349252.627},{"close":110511.0,"close_time":1762127999999,"high":111189.4,"low":109492.0,"open":110047.3,"open_time":1762041600000,"volume":449999.973},{"close":106596.7,"close_time":1762214399999,"high":110689.3,"low":105000.0,"open":110506.7,"open_time":1762128000000,"volume":1085811.666},{"close":101450.8,"close_time":1762300799999,"high":109300.5,"low":98937.2,"open":106517.7,"open_time":1762214400000,"volume":1933309.213},{"close":103837.0,"close_time":1762387199999,"high":109999.9,"low":98960.1,"open":101450.8,"open_time":1762300800000,"volume":1601428.185},{"close":101339.9,"close_time":1762473599999,"high":104530.0,"low":100299.4,"open":103818.6,"open_time":1762387200000,"volume":1785193.887},{"close":103291.7,"close_time":1762559999999,"high":108500.0,"low":99265.2,"open":101276.1,"open_time":1762473600000,"volume":1759877.773},{"close":102269.2,"close_time":1762646399999,"high":104000.0,"low":101443.3,"open":103291.6,"open_time":1762560000000,"volume":794542.439},{"close":104670.6,"close_time":1762732799999,"high":105396.6,"low":101442.9,"open":102243.4,"open_time":1762646400000,"volume":952903.504},{"close":105966.2,"close_time":1762819199999,"high":106615.6,"low":104245.3,"open":104687.3,"open_time":1762732800000,"volume":970532.469},{"close":103010.1,"close_time":1762905599999,"high":133199.0,"low":102444.1,"open":105955.8,"open_time":1762819200000,"volume":1367974.915},{"close":101615.4,"close_time":1762991999999,"high":105500.0,"low":100851.0,"open":103044.8,"open_time":1762905600000,"volume":1194890.11},{"close":99695.5,"close_time":1763078399999,"high":106937.1,"low":98000.6,"open":101615.5,"open_time":1762992000000,"volume":1762358.735},{"close":94532.4,"close_time":1763164799999,"high":100999.0,"low":94073.1,"open":99744.9,"open_time":1763078400000,"volume":2413688.57},{"close":95553.6,"close_time":1763251199999,"high":97000.0,"low":94512.1,"open":94512.1,"open_time":1763164800000,"volume":1159871.888},{"close":94222.0,"close_time":1763337599999,"high":125341.6,"low":89800.0,"open":95553.6,"open_time":1763251200000,"volume":1296230.313},{"close":92166.4,"close_time":1763423999999,"high":96500.0,"low":89800.0,"open":94234.9,"open_time":1763337600000,"volume":1914848.53},{"close":92917.1,"close_time":1763510399999,"high":94321.0,"low":89300.0,"open":92166.4,"open_time":1763424000000,"volume":1933848.458},{"close":91513.7,"close_time":1763596799999,"high":93300.0,"low":88600.0,"open":92934.1,"open_time":1763510400000,"volume":1938008.071},{"close":86573.2,"close_time":1763683199999,"high":116489.7,"low":85200.0,"open":91513.7,"open_time":1763596800000,"volume":2147631.759},{"close":85119.5,"close_time":1763769599999,"high":100000.0,"low":80500.0,"open":86572.6,"open_time":1763683200000,"volume":2351121.979},{"close":84683.5,"close_time":1763855999999,"high":109297.8,"low":80500.0,"open":85106.8,"open_time":1763769600000,"volume":1725109.36},{"close":86796.2,"close_time":1763942399999,"high":90000.0,"low":81500.0,"open":84683.5,"open_time":1763856000000,"volume":1850762.281},{"close":88263.6,"close_time":1764028799999,"high":89160.0,"low":85103.5,"open":86797.2,"open_time":1763942400000,"volume":1788634.131},{"close":87311.1,"close_time":1764115199999,"high":105000.0,"low":80500.0,"open":88265.5,"open_time":1764028800000,"volume":1365954.994},{"close":90473.8,"close_time":1764201599999,"high":95000.0,"low":82000.0,"open":87324.1,"open_time":1764115200000,"volume":1054308.135},{"close":91290.4,"close_time":1764287999999,"high":97000.0,"low":82500.0,"open":90451.9,"open_time":1764201600000,"volume":873102.649},{"close":90848.0,"close_time":1764374399999,"high":92891.6,"low":86000.0,"open":91290.4,"open_time":1764288000000,"volume":1000063.13},{"close":90764.9,"close_time":1764460799999,"high":91103.4,"low":90163.1,"open":90848.0,"open_time":1764374400000,"volume":587819.187},{"close":90333.9,"close_time":1764547199999,"high":91905.4,"low":90333.5,"open":90765.0,"open_time":1764460800000,"volume":696545.944},{"close":86274.4,"close_time":1764633599999,"high":90392.9,"low":83872.1,"open":90333.9,"open_time":1764547200000,"volume":1691382.739},{"close":91273.0,"close_time":1764719999999,"high":92207.7,"low":82000.0,"open":86278.5,"open_time":1764633600000,"volume":1083577.434},{"close":93389.7,"close_time":1764806399999,"high":93961.7,"low":90992.9,"open":91273.0,"open_time":1764720000000,"volume":1044925.782},{"close":92079.9,"close_time":1764892799999,"high":93989.0,"low":90921.6,"open":93391.0,"open_time":1764806400000,"volume":993897.853},{"close":89290.6,"close_time":1764979199999,"high":92630.1,"low":86200.0,"open":92070.0,"open_time":1764892800000,"volume":1060776.9},{"close":89179.3,"close_time":1765065599999,"high":90230.0,"low":88912.1,"open":89290.6,"open_time":1764979200000,"volume":554127.889},{"close":90345.4,"close_time":1765151999999,"high":91651.9,"low":87728.3,"open":89205.9,"open_time":1765065600000,"volume":1129711.907},{"close":90595.7,"close_time":1765238399999,"high":92500.0,"low":89005.0,"open":90376.1,"open_time":1765152000000,"volume":1501858.373},{"close":92638.4,"close_time":1765324799999,"high":95500.0,"low":89213.0,"open":90594.7,"open_time":1765238400000,"volume":1303003.831},{"close":91960.4,"close_time":1765411199999,"high":95500.0,"low":90000.0,"open":92637.8,"open_time":1765324800000,"volume":1290443.649},{"close":92436.9,"close_time":1765497599999,"high":95000.6,"low":89213.0,"open":91960.7,"open_time":1765411200000,"volume":1952282.793},{"close":90228.6,"close_time":1765583999999,"high":93000.0,"low":89482.8,"open":92294.2,"open_time":1765497600000,"volume":1924066.073},{"close":90197.0,"close_time":1765670399999,"high":92200.0,"low":89761.6,"open":90228.7,"open_time":1765584000000,"volume":677648.32},{"close":88100.2,"close_time":1765756799999,"high":91200.0,"low":86000.0,"open":90197.0,"open_time":1765670400000,"volume":1528396.935},{"close":86391.0,"close_time":1765843199999,"high":90999.0,"low":80600.0,"open":88101.1,"open_time":1765756800000,"volume":2562799.848},{"close":87824.3,"close_time":1765929599999,"high":89000.0,"low":85206.5,"open":86391.1,"open_time":1765843200000,"volume":3510862.096},{"close":86139.7,"close_time":1766015999999,"high":90233.9,"low":85274.2,"open":87810.4,"open_time":1765929600000,"volume":4163531.757},{"close":85800.0,"close_time":1766102399999,"high":89378.2,"low":81234.0,"open":86137.8,"open_time":1766016000000,"volume":2619878.871},{"close":88100.1,"close_time":1766188799999,"high":89317.0,"low":85000.0,"open":86461.2,"open_time":1766102400000,"volume":3991538.864},{"close":88338.0,"close_time":1766275199999,"high":88539.0,"low":87820.2,"open":88100.0,"open_time":1766188800000,"volume":2526960.537},{"close":88595.9,"close_time":1766361599999,"high":89000.0,"low":87522.6,"open":88338.0,"open_time":1766275200000,"volume":3116571.785},{"close":88502.4,"close_time":1766447999999,"high":90480.0,"low":87888.8,"open":88595.9,"open_time":1766361600000,"volume":4450968.309},{"close":87440.0,"close_time":1766534399999,"high":88894.5,"low":86526.9,"open":88497.3,"open_time":1766448000000,"volume":4106105.467},{"close":87627.1,"close_time":1766620799999,"high":90329.9,"low":86200.0,"open":87438.1,"open_time":1766534400000,"volume":3572209.714},{"close":87214.5,"close_time":1766707199999,"high":88503.6,"low":86930.6,"open":87627.1,"open_time":1766620800000,"volume":2781981.791},{"close":87327.0,"close_time":1766793599999,"high":90000.0,"low":86653.2,"open":87214.5,"open_time":1766707200000,"volume":3986743.442},{"close":87823.1,"close_time":1766879999999,"high":87898.5,"low":86573.7,"open":87326.9,"open_time":1766793600000,"volume":1757206.711},{"close":87879.9,"close_time":1766966399999,"high":88058.0,"low":87000.0,"open":87823.1,"open_time":1766880000000,"volume":2280140.709},{"close":87214.0,"close_time":1767052799999,"high":90329.9,"low":85555.0,"open":87879.9,"open_time":1766966400000,"volume":3980679.64},{"close":88472.1,"close_time":1767139199999,"high":89296.2,"low":86666.0,"open":87214.0,"open_time":1767052800000,"volume":3398125.267},{"close":87608.4,"close_time":1767225599999,"high":90338.1,"low":87250.0,"open":88472.1,"open_time":1767139200000,"volume":2693519.265},{"close":88804.7,"close_time":1767311999999,"high":88878.1,"low":87000.0,"open":87608.4,"open_time":1767225600000,"volume":2053702.403},{"close":89951.4,"close_time":1767398399999,"high":90893.1,"low":87000.0,"open":88804.7,"open_time":1767312000000,"volume":4402957.114},{"close":90595.8,"close_time":1767484799999,"high":92345.0,"low":89153.7,"open":89951.4,"open_time":1767398400000,"volume":2687159.101},{"close":91490.9,"close_time":1767571199999,"high":91750.0,"low":87400.0,"open":90655.3,"open_time":1767484800000,"volume":3017165.038},{"close":93822.4,"close_time":1767657599999,"high":94850.0,"low":88025.0,"open":91490.9,"open_time":1767571200000,"volume":4091431.133},{"close":93708.1,"close_time":1767743999999,"high":94500.0,"low":91100.0,"open":93822.4,"open_time":1767657600000,"volume":4313151.396},{"close":91000.0,"close_time":1767830399999,"high":118244.8,"low":85122.4,"open":93725.0,"open_time":1767744000000,"volume":832320.872},{"close":91060.3,"close_time":1767916799999,"high":105000.0,"low":88000.0,"open":91328.1,"open_time":1767830400000,"volume":1693013.137},{"close":90583.6,"close_time":1768003199999,"high":91949.4,"low":89686.2,"open":91061.5,"open_time":1767916800000,"volume":3741292.026},{"close":90469.7,"close_time":1768089599999,"high":90902.0,"low":89832.6,"open":90583.6,"open_time":1768003200000,"volume":2092205.125},{"close":90930.7,"close_time":1768175999999,"high":91300.0,"low":90200.0,"open":90470.1,"open_time":1768089600000,"volume":1668668.866},{"close":91252.5,"close_time":1768262399999,"high":92500.0,"low":90117.3,"open":90913.5,"open_time":1768176000000,"volume":4301008.364},{"close":95369.7,"close_time":1768348799999,"high":96569.1,"low":91036.9,"open":91252.6,"open_time":1768262400000,"volume":4288446.827},{"close":96908.0,"close_time":1768435199999,"high":97888.0,"low":93076.4,"open":95363.1,"open_time":1768348800000,"volume":4518157.393},{"close":95561.0,"close_time":1768521599999,"high":97200.0,"low":95080.1,"open":96891.3,"open_time":1768435200000,"volume":4365198.972},{"close":95503.7,"close_time":1768607999999,"high":95799.9,"low":94263.0,"open":95543.6,"open_time":1768521600000,"volume":3242272.647},{"close":95106.9,"close_time":1768694399999,"high":95801.8,"low":94642.0,"open":95503.7,"open_time":1768608000000,"volume":2173219.738},{"close":93600.1,"close_time":1768780799999,"high":95800.0,"low":93521.0,"open":95106.9,"open_time":1768694400000,"volume":2509291.805},{"close":92589.7,"close_time":1768867199999,"high":93852.8,"low":92000.0,"open":93600.0,"open_time":1768780800000,"volume":3543445.486},{"close":88390.6,"close_time":1768953599999,"high":92978.3,"low":87927.5,"open":92589.7,"open_time":1768867200000,"volume":4517897.183},{"close":89415.7,"close_time":1769039999999,"high":90531.8,"low":87000.0,"open":88400.6,"open_time":1768953600000,"volume":4555715.478},{"close":89517.6,"close_time":1769126399999,"high":90392.5,"low":88000.0,"open":89415.7,"open_time":1769040000000,"volume":3534618.427},{"close":89565.2,"close_time":1769212799999,"high":91805.0,"low":88569.3,"open":89511.1,"open_time":1769126400000,"volume":2815930.239},{"close":89180.8,"close_time":1769299199999,"high":89893.7,"low":81111.0,"open":89565.2,"open_time":1769212800000,"volume":641898.757},{"close":86627.6,"close_time":1769385599999,"high":89280.4,"low":85555.0,"open":89179.5,"open_time":1769299200000,"volume":2151920.937},{"close":88346.5,"close_time":1769471999999,"high":89474.6,"low":86463.3,"open":86627.6,"open_time":1769385600000,"volume":3421858.019},{"close":89200.0,"close_time":1769558399999,"high":89479.3,"low":82555.0,"open":88346.5,"open_time":1769472000000,"volume":2592185.065},{"close":89261.7,"close_time":1769644799999,"high":92004.7,"low":85000.0,"open":89200.0,"open_time":1769558400000,"volume":2867961.248},{"close":84654.0,"close_time":1769731199999,"high":91000.0,"low":83344.4,"open":89190.1,"open_time":1769644800000,"volume":3101892.43},{"close":84212.0,"close_time":1769817599999,"high":87500.0,"low":80100.0,"open":84654.0,"open_time":1769731200000,"volume":4703446.664},{"close":78733.1,"close_time":1769903999999,"high":87500.0,"low":76785.7,"open":84212.0,"open_time":1769817600000,"volume":4113926.571},{"close":76931.5,"close_time":1769990399999,"high":79346.8,"low":75700.1,"open":78733.1,"open_time":1769904000000,"volume":4915882.512},{"close":78692.5,"close_time":1770076799999,"high":86800.0,"low":74585.0,"open":76931.5,"open_time":1769990400000,"volume":6105308.261},{"close":75724.9,"close_time":1770163199999,"high":84000.0,"low":72956.9,"open":78692.4,"open_time":1770076800000,"volume":5607250.187},{"close":73148.9,"close_time":1770249599999,"high":76849.5,"low":71945.5,"open":75724.9,"open_time":1770163200000,"volume":5970843.289},{"close":62878.9,"close_time":1770335999999,"high":73288.0,"low":45119.9,"open":73148.4,"open_time":1770249600000,"volume":9633153.585},{"close":70520.7,"close_time":1770422399999,"high":71683.7,"low":59000.0,"open":62880.2,"open_time":1770336000000,"volume":9391485.942},{"close":69286.4,"close_time":1770508799999,"high":73000.0,"low":66700.0,"open":70524.0,"open_time":1770422400000,"volume":7026784.908},{"close":70325.7,"close_time":1770595199999,"high":74841.7,"low":64309.1,"open":69286.4,"open_time":1770508800000,"volume":8340519.531},{"close":70100.1,"close_time":1770681599999,"high":71375.4,"low":65000.0,"open":70327.0,"open_time":1770595200000,"volume":8953930.597},{"close":68804.5,"close_time":1770767999999,"high":72900.0,"low":66000.0,"open":70081.9,"open_time":1770681600000,"volume":3836470.421},{"close":67011.5,"close_time":1770854399999,"high":71500.0,"low":65000.0,"open":68804.5,"open_time":1770768000000,"volume":3821743.039},{"close":66266.6,"close_time":1770940799999,"high":68319.3,"low":63000.0,"open":67011.5,"open_time":1770854400000,"volume":3679586.792},{"close":68869.4,"close_time":1771027199999,"high":69315.0,"low":63830.0,"open":66263.9,"open_time":1770940800000,"volume":3153217.483},{"close":69771.0,"close_time":1771113599999,"high":71500.0,"low":66292.0,"open":68874.8,"open_time":1771027200000,"volume":1845860.839},{"close":68793.3,"close_time":1771199999999,"high":70889.4,"low":66292.0,"open":69777.3,"open_time":1771113600000,"volume":2475175.65},{"close":68860.3,"close_time":1771286399999,"high":70402.1,"low":67295.5,"open":68793.3,"open_time":1771200000000,"volume":2608302.419},{"close":67475.9,"close_time":1771372799999,"high":74850.8,"low":66300.0,"open":68860.2,"open_time":1771286400000,"volume":2902626.651},{"close":66412.5,"close_time":1771459199999,"high":68421.0,"low":65852.7,"open":67474.1,"open_time":1771372800000,"volume":2594589.114},{"close":66956.8,"close_time":1771545599999,"high":67242.9,"low":59927.2,"open":66436.0,"open_time":1771459200000,"volume":2670808.625},{"close":67990.2,"close_time":1771631999999,"high":71500.0,"low":63000.0,"open":66956.8,"open_time":1771545600000,"volume":2624217.409},{"close":67946.9,"close_time":1771718399999,"high":70662.0,"low":63435.4,"open":67996.0,"open_time":1771632000000,"volume":1212167.855},{"close":67642.4,"close_time":1771804799999,"high":68200.0,"low":63800.0,"open":67946.9,"open_time":1771718400000,"volume":8350667.491},{"close":64631.6,"close_time":1771891199999,"high":67649.8,"low":56452.3,"open":67642.4,"open_time":1771804800000,"volume":4011976.282},{"close":64020.2,"close_time":1771977599999,"high":64958.6,"low":62632.5,"open":64636.7,"open_time":1771891200000,"volume":3184628.328},{"close":67951.9,"close_time":1772063999999,"high":69907.2,"low":63907.6,"open":64020.2,"open_time":1771977600000,"volume":5191716.637},{"close":67448.2,"close_time":1772150399999,"high":72000.0,"low":65200.0,"open":67951.9,"open_time":1772064000000,"volume":4699294.796},{"close":65825.1,"close_time":1772236799999,"high":68127.4,"low":65000.0,"open":67448.2,"open_time":1772150400000,"volume":5026677.39},{"close":66955.0,"close_time":1772323199999,"high":68000.0,"low":62600.0,"open":65825.1,"open_time":1772236800000,"volume":4890193.149},{"close":65726.8,"close_time":1772409599999,"high":68115.4,"low":65061.0,"open":66955.0,"open_time":1772323200000,"volume":5115282.674},{"close":68756.7,"close_time":1772495999999,"high":69931.7,"low":65189.6,"open":65726.8,"open_time":1772409600000,"volume":4051391.042},{"close":68264.0,"close_time":1772582399999,"high":69700.0,"low":66000.0,"open":68768.0,"open_time":1772496000000,"volume":3318925.588},{"close":72701.3,"close_time":1772668799999,"high":73957.5,"low":66000.0,"open":68230.9,"open_time":1772582400000,"volume":3187812.832},{"close":70850.1,"close_time":1772755199999,"high":75300.0,"low":70635.0,"open":72704.7,"open_time":1772668800000,"volume":2972629.978},{"close":68090.8,"close_time":1772841599999,"high":76055.2,"low":66500.0,"open":70850.2,"open_time":1772755200000,"volume":2485140.04},{"close":67223.1,"close_time":1772927999999,"high":68431.3,"low":66977.0,"open":68094.5,"open_time":1772841600000,"volume":1248178.583},{"close":65934.4,"close_time":1773014399999,"high":68153.9,"low":65500.0,"open":67228.6,"open_time":1772928000000,"volume":1838905.894},{"close":68350.9,"close_time":1773100799999,"high":70621.0,"low":65222.0,"open":65933.9,"open_time":1773014400000,"volume":2562188.593},{"close":69415.8,"close_time":1773187199999,"high":72002.0,"low":68100.0,"open":68364.9,"open_time":1773100800000,"volume":900317.218},{"close":70160.6,"close_time":1773273599999,"high":73000.0,"low":66000.0,"open":69647.4,"open_time":1773187200000,"volume":938262.867},{"close":70464.9,"close_time":1773359999999,"high":70709.4,"low":69236.2,"open":70160.6,"open_time":1773273600000,"volume":1716528.08},{"close":70897.5,"close_time":1773446399999,"high":74000.0,"low":70379.9,"open":70461.3,"open_time":1773360000000,"volume":1755778.036},{"close":71181.0,"close_time":1773532799999,"high":71236.2,"low":70393.9,"open":70897.5,"open_time":1773446400000,"volume":1154642.684},{"close":72780.3,"close_time":1773619199999,"high":73000.0,"low":70867.7,"open":71181.0,"open_time":1773532800000,"volume":1436760.718},{"close":74831.9,"close_time":1773705599999,"high":75000.0,"low":72280.2,"open":72782.0,"open_time":1773619200000,"volume":1900904.266},{"close":73888.8,"close_time":1773791999999,"high":76000.0,"low":73500.1,"open":74831.9,"open_time":1773705600000,"volume":1866127.814},{"close":71212.3,"close_time":1773878399999,"high":74519.7,"low":70671.3,"open":73888.8,"open_time":1773792000000,"volume":1765743.925},{"close":69880.9,"close_time":1773964799999,"high":71479.2,"low":68400.0,"open":71245.1,"open_time":1773878400000,"volume":1991051.224},{"close":70472.7,"close_time":1774051199999,"high":71200.0,"low":69545.3,"open":69880.9,"open_time":1773964800000,"volume":1820265.464},{"close":69879.6,"close_time":1774137599999,"high":70976.0,"low":69492.4,"open":70472.7,"open_time":1774051200000,"volume":1022138.428},{"close":67847.1,"close_time":1774223999999,"high":70120.0,"low":67334.9,"open":69984.6,"open_time":1774137600000,"volume":1634157.12},{"close":70879.4,"close_time":1774310399999,"high":71631.7,"low":67571.6,"open":67840.3,"open_time":1774224000000,"volume":2044554.673},{"close":70523.9,"close_time":1774396799999,"high":71300.2,"low":68962.4,"open":70879.4,"open_time":1774310400000,"volume":1882695.05},{"close":71294.6,"close_time":1774483199999,"high":71903.8,"low":70415.7,"open":70550.1,"open_time":1774396800000,"volume":1848278.86},{"close":68787.4,"close_time":1774569599999,"high":71382.6,"low":68210.1,"open":71299.9,"open_time":1774483200000,"volume":1973650.299},{"close":66310.2,"close_time":1774655999999,"high":69076.6,"low":65596.3,"open":68787.4,"open_time":1774569600000,"volume":2033605.484},{"close":66334.7,"close_time":1774742399999,"high":67315.8,"low":65943.5,"open":66310.2,"open_time":1774656000000,"volume":1378594.489},{"close":65967.0,"close_time":1774828799999,"high":66974.6,"low":65709.0,"open":66326.6,"open_time":1774742400000,"volume":1621926.485},{"close":66723.0,"close_time":1774915199999,"high":67919.9,"low":65837.0,"open":65966.0,"open_time":1774828800000,"volume":1911186.1504},{"close":68237.6,"close_time":1775001599999,"high":68351.3,"low":66074.9,"open":66723.0,"open_time":1774915200000,"volume":2129312.2771},{"close":68086.5,"close_time":1775087999999,"high":69181.5,"low":67580.6,"open":68237.6,"open_time":1775001600000,"volume":1863248.9466},{"close":66864.5,"close_time":1775174399999,"high":68564.5,"low":65806.4,"open":68077.5,"open_time":1775088000000,"volume":1872025.284},{"close":66915.6,"close_time":1775260799999,"high":67220.5,"low":66305.3,"open":66864.4,"open_time":1775174400000,"volume":1385392.8999},{"close":67249.4,"close_time":1775347199999,"high":67458.2,"low":66800.0,"open":66914.3,"open_time":1775260800000,"volume":695941.3135},{"close":68971.0,"close_time":1775433599999,"high":69054.8,"low":66699.9,"open":67249.5,"open_time":1775347200000,"volume":1100365.0658},{"close":68818.3,"close_time":1775519999999,"high":70125.0,"low":68495.2,"open":68971.0,"open_time":1775433600000,"volume":1751429.1702},{"close":71913.1,"close_time":1775606399999,"high":72340.4,"low":67761.0,"open":68809.1,"open_time":1775520000000,"volume":1921025.4307},{"close":71113.5,"close_time":1775692799999,"high":72759.9,"low":70828.2,"open":71916.1,"open_time":1775606400000,"volume":1709801.5452},{"close":71736.4,"close_time":1775779199999,"high":72755.3,"low":70516.5,"open":71113.6,"open_time":1775692800000,"volume":1800323.6869},{"close":72906.5,"close_time":1775865599999,"high":73372.3,"low":71418.0,"open":71736.4,"open_time":1775779200000,"volume":1616264.5551},{"close":73013.5,"close_time":1775951999999,"high":73649.8,"low":72572.4,"open":72906.5,"open_time":1775865600000,"volume":1249501.9444},{"close":70709.3,"close_time":1776038399999,"high":73073.0,"low":70558.9,"open":73006.8,"open_time":1775952000000,"volume":1591522.4822},{"close":74443.3,"close_time":1776124799999,"high":74734.4,"low":70570.0,"open":70709.3,"open_time":1776038400000,"volume":1791337.2823},{"close":74132.4,"close_time":1776211199999,"high":75853.0,"low":73875.9,"open":74485.8,"open_time":1776124800000,"volume":1701447.1644},{"close":74726.5,"close_time":1776297599999,"high":75203.9,"low":73573.8,"open":74132.4,"open_time":1776211200000,"volume":1665631.0022},{"close":75097.1,"close_time":1776383999999,"high":75370.2,"low":73570.7,"open":74726.5,"open_time":1776297600000,"volume":1644134.4598},{"close":77087.6,"close_time":1776470399999,"high":84000.0,"low":74564.7,"open":75097.1,"open_time":1776384000000,"volume":1693653.7127},{"close":75725.3,"close_time":1776556799999,"high":77339.2,"low":75486.9,"open":77087.6,"open_time":1776470400000,"volume":1339189.277},{"close":73802.2,"close_time":1776643199999,"high":76050.0,"low":73793.0,"open":75725.3,"open_time":1776556800000,"volume":1700081.8072},{"close":75805.0,"close_time":1776729599999,"high":76440.0,"low":73796.7,"open":73802.2,"open_time":1776643200000,"volume":1659372.3154},{"close":76283.9,"close_time":1776815999999,"high":76569.3,"low":74938.2,"open":75805.0,"open_time":1776729600000,"volume":1271417.8253},{"close":78156.8,"close_time":1776902399999,"high":80000.0,"low":76123.3,"open":76283.8,"open_time":1776816000000,"volume":1441535.1749},{"close":78219.6,"close_time":1776988799999,"high":78486.9,"low":77220.0,"open":78156.8,"open_time":1776902400000,"volume":1728462.3213},{"close":77367.4,"close_time":1777075199999,"high":78484.1,"low":77273.3,"open":78220.8,"open_time":1776988800000,"volume":1788523.7532},{"close":77544.9,"close_time":1777161599999,"high":77777.0,"low":77199.8,"open":77363.6,"open_time":1777075200000,"volume":888408.6981},{"close":78300.1,"close_time":1777247999999,"high":78778.5,"low":77315.9,"open":77544.9,"open_time":1777161600000,"volume":1445750.4982},{"close":77331.1,"close_time":1777334399999,"high":79350.0,"low":76546.5,"open":78778.5,"open_time":1777248000000,"volume":1819914.6703},{"close":76278.7,"close_time":1777420799999,"high":77429.3,"low":75726.3,"open":77330.2,"open_time":1777334400000,"volume":1373625.3436},{"close":75755.3,"close_time":1777507199999,"high":77750.0,"low":74972.7,"open":76278.7,"open_time":1777420800000,"volume":1250340.6043},{"close":76286.5,"close_time":1777593599999,"high":76525.5,"low":75388.3,"open":75755.3,"open_time":1777507200000,"volume":1502470.5877},{"close":78187.6,"close_time":1777679999999,"high":78702.7,"low":76286.3,"open":76286.5,"open_time":1777593600000,"volume":1411162.8105},{"close":78643.2,"close_time":1777766399999,"high":78820.2,"low":78009.2,"open":78187.5,"open_time":1777680000000,"volume":819822.3875},{"close":78575.0,"close_time":1777852799999,"high":79295.0,"low":78041.0,"open":78623.5,"open_time":1777766400000,"volume":951902.6898},{"close":79808.2,"close_time":1777939199999,"high":80500.0,"low":78312.9,"open":78575.0,"open_time":1777852800000,"volume":1648093.6228},{"close":80874.5,"close_time":1778025599999,"high":82000.0,"low":79774.2,"open":79801.8,"open_time":1777939200000,"volume":1415520.0432},{"close":81390.0,"close_time":1778111999999,"high":82800.0,"low":80800.0,"open":80874.5,"open_time":1778025600000,"volume":1456812.0586},{"close":79989.0,"close_time":1778198399999,"high":81629.0,"low":79579.1,"open":81385.4,"open_time":1778112000000,"volume":1460966.0196},{"close":80109.7,"close_time":1778284799999,"high":80359.3,"low":79252.6,"open":79989.0,"open_time":1778198400000,"volume":1284420.2864},{"close":80659.3,"close_time":1778371199999,"high":81011.1,"low":80088.7,"open":80109.7,"open_time":1778284800000,"volume":830356.7224},{"close":82175.7,"close_time":1778457599999,"high":82379.9,"low":80526.6,"open":80659.3,"open_time":1778371200000,"volume":1011947.4356},{"close":81699.0,"close_time":1778543999999,"high":82260.3,"low":80520.3,"open":82175.7,"open_time":1778457600000,"volume":1415246.6368},{"close":80461.0,"close_time":1778630399999,"high":81722.8,"low":79983.9,"open":81699.0,"open_time":1778544000000,"volume":1239781.1374},{"close":79288.2,"close_time":1778716799999,"high":81244.0,"low":78807.6,"open":80482.9,"open_time":1778630400000,"volume":1345352.1393},{"close":81025.8,"close_time":1778803199999,"high":81915.1,"low":78935.5,"open":79288.6,"open_time":1778716800000,"volume":1538289.5986},{"close":79084.6,"close_time":1778889599999,"high":81568.9,"low":78738.9,"open":81025.8,"open_time":1778803200000,"volume":1430789.1022},{"close":78150.4,"close_time":1778975999999,"high":79161.0,"low":77718.2,"open":79084.7,"open_time":1778889600000,"volume":950884.0614},{"close":77468.6,"close_time":1779062399999,"high":78492.4,"low":77207.1,"open":78150.4,"open_time":1778976000000,"volume":1120448.0872},{"close":76963.2,"close_time":1779148799999,"high":77836.5,"low":76060.6,"open":77468.6,"open_time":1779062400000,"volume":1690037.1903},{"close":76799.9,"close_time":1779235199999,"high":77300.0,"low":76228.7,"open":76963.2,"open_time":1779148800000,"volume":1519690.5464},{"close":77503.7,"close_time":1779321599999,"high":77837.9,"low":76519.8,"open":76785.3,"open_time":1779235200000,"volume":1432549.6703},{"close":77578.9,"close_time":1779407999999,"high":78126.1,"low":76798.8,"open":77503.7,"open_time":1779321600000,"volume":1359580.9768},{"close":75528.2,"close_time":1779494399999,"high":77843.9,"low":75528.2,"open":77575.5,"open_time":1779408000000,"volume":1326062.4529},{"close":76715.3,"close_time":1779580799999,"high":77296.2,"low":74345.2,"open":75528.2,"open_time":1779494400000,"volume":1231473.7931},{"close":77033.5,"close_time":1779667199999,"high":77300.3,"low":76106.0,"open":76715.4,"open_time":1779580800000,"volume":1252467.1069},{"close":77300.3,"close_time":1779753599999,"high":77760.2,"low":76989.0,"open":77033.5,"open_time":1779667200000,"volume":1001152.3596},{"close":75931.2,"close_time":1779839999999,"high":77871.5,"low":75691.2,"open":77307.4,"open_time":1779753600000,"volume":1108540.6349},{"close":74405.9,"close_time":1779926399999,"high":76019.4,"low":74243.5,"open":75931.5,"open_time":1779840000000,"volume":1313079.1426},{"close":73577.7,"close_time":1780012799999,"high":74546.7,"low":72616.5,"open":74395.0,"open_time":1779926400000,"volume":1645928.3688},{"close":73404.0,"close_time":1780099199999,"high":74270.5,"low":72603.5,"open":73577.7,"open_time":1780012800000,"volume":1527813.7696},{"close":73791.7,"close_time":1780185599999,"high":74067.2,"low":73225.0,"open":73403.9,"open_time":1780099200000,"volume":803711.1117},{"close":73662.4,"close_time":1780271999999,"high":74238.2,"low":73393.2,"open":73791.7,"open_time":1780185600000,"volume":1104806.7703},{"close":71375.8,"close_time":1780358399999,"high":73971.0,"low":70812.6,"open":73662.4,"open_time":1780272000000,"volume":1647923.828},{"close":66739.2,"close_time":1780444799999,"high":71375.8,"low":66282.1,"open":71375.8,"open_time":1780358400000,"volume":2162735.1708},{"close":64110.0,"close_time":1780531199999,"high":67439.9,"low":59000.0,"open":66739.2,"open_time":1780444800000,"volume":1917529.0923},{"close":63651.2,"close_time":1780617599999,"high":64590.0,"low":60223.0,"open":64117.6,"open_time":1780531200000,"volume":437845.702},{"close":60981.6,"close_time":1780703999999,"high":63947.2,"low":56000.0,"open":63703.1,"open_time":1780617600000,"volume":2316254.4385},{"close":60849.8,"close_time":1780790399999,"high":61456.2,"low":59582.4,"open":60981.6,"open_time":1780704000000,"volume":2275803.5205},{"close":63216.6,"close_time":1780876799999,"high":63274.8,"low":60718.7,"open":60855.9,"open_time":1780790400000,"volume":2269734.9682},{"close":63046.0,"close_time":1780963199999,"high":64590.0,"low":62430.0,"open":63216.6,"open_time":1780876800000,"volume":2230103.9301},{"close":61679.5,"close_time":1781049599999,"high":63483.1,"low":60946.2,"open":63046.0,"open_time":1780963200000,"volume":2154912.643},{"close":61526.0,"close_time":1781135999999,"high":62687.3,"low":60913.9,"open":61683.0,"open_time":1781049600000,"volume":2261020.6653},{"close":63578.9,"close_time":1781222399999,"high":63795.5,"low":61502.7,"open":61533.4,"open_time":1781136000000,"volume":2151372.4193},{"close":63548.4,"close_time":1781308799999,"high":64288.0,"low":62831.2,"open":63578.9,"open_time":1781222400000,"volume":1889127.7555},{"close":64414.5,"close_time":1781395199999,"high":64586.0,"low":63458.6,"open":63547.0,"open_time":1781308800000,"volume":1268371.1689},{"close":65626.9,"close_time":1781481599999,"high":65627.4,"low":63671.0,"open":64401.6,"open_time":1781395200000,"volume":1306850.2122},{"close":66291.8,"close_time":1781567999999,"high":67338.8,"low":64844.3,"open":65626.9,"open_time":1781481600000,"volume":1222785.6805},{"close":65607.1,"close_time":1781654399999,"high":66920.3,"low":65369.1,"open":66291.8,"open_time":1781568000000,"volume":1771039.6086},{"close":65156.8,"close_time":1781740799999,"high":66037.8,"low":64577.8,"open":65607.1,"open_time":1781654400000,"volume":981473.1513},{"close":62908.8,"close_time":1781827199999,"high":65399.0,"low":62316.4,"open":65127.5,"open_time":1781740800000,"volume":1328215.1074},{"close":63261.2,"close_time":1781913599999,"high":63391.4,"low":62348.6,"open":62908.8,"open_time":1781827200000,"volume":1328331.2375},{"close":64280.2,"close_time":1781999999999,"high":64337.5,"low":62818.1,"open":63236.0,"open_time":1781913600000,"volume":271675.0642},{"close":63126.6,"close_time":1782086399999,"high":64432.8,"low":62812.6,"open":64270.3,"open_time":1782000000000,"volume":118994.722},{"close":63990.2,"close_time":1782172799999,"high":65523.2,"low":63000.0,"open":63119.7,"open_time":1782086400000,"volume":1097872.0413},{"close":62702.7,"close_time":1782259199999,"high":64216.4,"low":61994.6,"open":63990.2,"open_time":1782172800000,"volume":1940208.5031},{"close":61051.1,"close_time":1782345599999,"high":62977.7,"low":59065.8,"open":62702.7,"open_time":1782259200000,"volume":2259670.4645},{"close":59782.2,"close_time":1782431999999,"high":61900.0,"low":58655.9,"open":61054.0,"open_time":1782345600000,"volume":2210427.5452},{"close":60034.0,"close_time":1782518399999,"high":61285.2,"low":58360.1,"open":59778.9,"open_time":1782432000000,"volume":2376012.0969},{"close":60000.3,"close_time":1782604799999,"high":61285.2,"low":59887.2,"open":60034.0,"open_time":1782518400000,"volume":1570827.444},{"close":59570.2,"close_time":1782691199999,"high":60435.6,"low":58980.4,"open":60000.4,"open_time":1782604800000,"volume":1764784.6856},{"close":60299.0,"close_time":1782777599999,"high":60591.1,"low":59020.0,"open":59648.4,"open_time":1782691200000,"volume":2023717.9909},{"close":58625.7,"close_time":1782863999999,"high":60495.0,"low":58216.4,"open":60390.9,"open_time":1782777600000,"volume":1942214.2193},{"close":60005.0,"close_time":1782950399999,"high":61196.9,"low":57895.2,"open":58625.7,"open_time":1782864000000,"volume":2332466.8036},{"close":61370.0,"close_time":1783036799999,"high":62139.5,"low":59570.9,"open":60005.0,"open_time":1782950400000,"volume":1583918.3981},{"close":62577.0,"close_time":1783123199999,"high":62826.7,"low":61269.7,"open":61435.0,"open_time":1783036800000,"volume":1757226.3702},{"close":62744.4,"close_time":1783209599999,"high":62882.1,"low":62392.0,"open":62577.0,"open_time":1783123200000,"volume":532755.5653},{"close":63623.1,"close_time":1783295999999,"high":63888.9,"low":62450.0,"open":62782.5,"open_time":1783209600000,"volume":621027.2853},{"close":64014.4,"close_time":1783382399999,"high":64437.5,"low":61339.6,"open":63628.2,"open_time":1783296000000,"volume":2085561.3043},{"close":63321.4,"close_time":1783468799999,"high":64232.6,"low":62846.6,"open":64014.4,"open_time":1783382400000,"volume":1973736.1039},{"close":62262.4,"close_time":1783555199999,"high":63676.0,"low":61542.5,"open":63318.7,"open_time":1783468800000,"volume":1907786.0224},{"close":63251.7,"close_time":1783641599999,"high":63401.0,"low":61730.1,"open":62262.4,"open_time":1783555200000,"volume":1881297.8343},{"close":64109.2,"close_time":1783727999999,"high":64481.4,"low":62938.0,"open":63251.7,"open_time":1783641600000,"volume":1706579.6698},{"close":63878.3,"close_time":1783814399999,"high":64452.2,"low":63817.5,"open":64109.2,"open_time":1783728000000,"volume":1070443.4794},{"close":63750.0,"close_time":1783900799999,"high":64220.0,"low":63674.4,"open":63892.1,"open_time":1783814400000,"volume":1246005.682},{"close":62255.1,"close_time":1783987199999,"high":64261.1,"low":61865.3,"open":63775.1,"open_time":1783900800000,"volume":1931498.8452},{"close":65001.3,"close_time":1784073599999,"high":65016.4,"low":62190.5,"open":62252.4,"open_time":1783987200000,"volume":1779329.0151},{"close":64737.2,"close_time":1784159999999,"high":65524.4,"low":64468.2,"open":65001.3,"open_time":1784073600000,"volume":1637501.7589},{"close":63802.7,"close_time":1784246399999,"high":64909.3,"low":63726.8,"open":64737.2,"open_time":1784160000000,"volume":1729754.8413},{"close":63925.8,"close_time":1784332799999,"high":64258.7,"low":62535.6,"open":63802.7,"open_time":1784246400000,"volume":1778568.5391},{"close":64795.7,"close_time":1784419199999,"high":64800.8,"low":63862.1,"open":63925.8,"open_time":1784332800000,"volume":787373.085},{"close":64660.5,"close_time":1784505599999,"high":64882.6,"low":64278.6,"open":64795.7,"open_time":1784419200000,"volume":1088430.911},{"close":65219.2,"close_time":1784591999999,"high":65737.8,"low":63944.4,"open":64659.9,"open_time":1784505600000,"volume":1604565.1353},{"close":66517.4,"close_time":1784678399999,"high":66897.8,"low":65134.2,"open":65206.9,"open_time":1784592000000,"volume":1545405.8284},{"close":66089.7,"close_time":1784764799999,"high":66690.9,"low":65551.0,"open":66517.4,"open_time":1784678400000,"volume":1545438.2033},{"close":65061.9,"close_time":1784851199999,"high":66260.6,"low":64699.2,"open":66089.7,"open_time":1784764800000,"volume":1510836.4532},{"close":64125.8,"close_time":1784937599999,"high":65716.9,"low":63760.0,"open":65040.5,"open_time":1784851200000,"volume":1393108.1527},{"close":64360.2,"close_time":1785023999999,"high":64395.2,"low":63782.2,"open":64125.8,"open_time":1784937600000,"volume":568358.7862},{"close":65332.6,"close_time":1785110399999,"high":65449.2,"low":64260.1,"open":64360.2,"open_time":1785024000000,"volume":871936.2825},{"close":63728.0,"close_time":1785196799999,"high":65595.0,"low":63652.4,"open":65332.6,"open_time":1785110400000,"volume":1662515.7552},{"close":63909.7,"close_time":1785283199999,"high":64029.1,"low":62936.9,"open":63728.0,"open_time":1785196800000,"volume":1731862.6356},{"close":63993.9,"close_time":1785369599999,"high":64642.2,"low":63349.5,"open":63910.9,"open_time":1785283200000,"volume":1755446.8322},{"close":64758.2,"close_time":1785455999999,"high":65032.1,"low":63591.9,"open":64001.1,"open_time":1785369600000,"volume":1446129.2673},{"close":62943.5,"close_time":1785542399999,"high":65273.7,"low":62539.7,"open":64764.4,"open_time":1785456000000,"volume":1084971.1983},{"close":62792.2,"close_time":1785628799999,"high":63117.7,"low":62333.9,"open":62950.7,"open_time":1785542400000,"volume":770111.3228},{"close":63134.5,"close_time":1785715199999,"high":63642.4,"low":62766.7,"open":62766.7,"open_time":1785628800000,"volume":557526.0826},{"close":63493.8,"close_time":1785801599999,"high":63978.4,"low":62324.9,"open":63122.6,"open_time":1785715200000,"volume":1489345.1846},{"close":64090.0,"close_time":1785887999999,"high":64393.2,"low":63330.1,"open":63493.2,"open_time":1785801600000,"volume":1582893.0816},{"close":64693.8,"close_time":1785974399999,"high":64952.3,"low":63932.0,"open":64090.0,"open_time":1785888000000,"volume":1382915.7171},{"close":64295.1,"close_time":1786060799999,"high":64952.6,"low":64176.3,"open":64691.1,"open_time":1785974400000,"volume":1149069.641},{"close":64885.4,"close_time":1786147199999,"high":65331.4,"low":64170.0,"open":64294.7,"open_time":1786060800000,"volume":1359832.7055},{"close":64936.7,"close_time":1786233599999,"high":65149.9,"low":64790.0,"open":64885.4,"open_time":1786147200000,"volume":420749.5574},{"close":64852.1,"close_time":1786319999999,"high":65345.3,"low":64702.0,"open":64936.7,"open_time":1786233600000,"volume":598204.8833},{"close":63924.3,"close_time":1786406399999,"high":65315.5,"low":63828.8,"open":64852.1,"open_time":1786320000000,"volume":1410841.9635},{"close":63577.2,"close_time":1786492799999,"high":64453.8,"low":63280.3,"open":63924.3,"open_time":1786406400000,"volume":1099608.5902},{"close":63442.1,"close_time":1786579199999,"high":64315.7,"low":63313.7,"open":63577.2,"open_time":1786492800000,"volume":1237547.0058},{"close":63455.3,"close_time":1786665599999,"high":63940.5,"low":63048.1,"open":63422.3,"open_time":1786579200000,"volume":1109220.2008},{"close":62990.8,"close_time":1786751999999,"high":63584.5,"low":62584.0,"open":63455.3,"open_time":1786665600000,"volume":1248962.1815},{"close":63054.4,"close_time":1786838399999,"high":63159.0,"low":62894.6,"open":62973.7,"open_time":1786752000000,"volume":379227.3649},{"close":62886.6,"close_time":1786924799999,"high":63345.3,"low":62707.3,"open":63054.4,"open_time":1786838400000,"volume":488747.8883},{"close":64321.2,"close_time":1787011199999,"high":64452.9,"low":62744.9,"open":62887.2,"open_time":1786924800000,"volume":1304016.1857},{"close":64696.0,"close_time":1787097599999,"high":64959.8,"low":64060.0,"open":64337.9,"open_time":1787011200000,"volume":950198.0528},{"close":69264.9,"close_time":1787183999999,"high":69784.1,"low":64149.0,"open":64696.0,"open_time":1787097600000,"volume":1607600.646},{"close":73006.7,"close_time":1787270399999,"high":73187.4,"low":68925.2,"open":69264.8,"open_time":1787184000000,"volume":1951396.0682},{"close":78305.1,"close_time":1787356799999,"high":78698.4,"low":72999.1,"open":73020.9,"open_time":1787270400000,"volume":1988544.9449},{"close":77110.0,"close_time":1787443199999,"high":78747.3,"low":76621.0,"open":78305.9,"open_time":1787356800000,"volume":1484921.4197},{"close":77685.3,"close_time":1787529599999,"high":78545.5,"low":75777.2,"open":77109.1,"open_time":1787443200000,"volume":1434801.0423},{"close":78935.6,"close_time":1787615999999,"high":79931.6,"low":76790.0,"open":77685.2,"open_time":1787529600000,"volume":1720833.147},{"close":78508.2,"close_time":1787702399999,"high":80979.0,"low":78089.5,"open":78935.5,"open_time":1787616000000,"volume":1673480.9105},{"close":78974.8,"close_time":1787788799999,"high":79184.9,"low":77697.0,"open":78528.5,"open_time":1787702400000,"volume":1500821.6295},{"close":80210.2,"close_time":1787875199999,"high":80751.6,"low":78624.7,"open":78967.8,"open_time":1787788800000,"volume":1417145.5286},{"close":77722.8,"close_time":1787961599999,"high":81085.5,"low":77295.5,"open":80217.5,"open_time":1787875200000,"volume":1567582.4339},{"close":78208.6,"close_time":1788047999999,"high":78302.5,"low":77377.7,"open":77733.0,"open_time":1787961600000,"volume":844930.1074},{"close":77634.6,"close_time":1788134399999,"high":79313.8,"low":77286.5,"open":78208.6,"open_time":1788048000000,"volume":1204313.9708},{"close":78546.3,"close_time":1788220799999,"high":79195.2,"low":77422.9,"open":77634.5,"open_time":1788134400000,"volume":1554910.7328},{"close":77413.0,"close_time":1788307199999,"high":79127.2,"low":76546.4,"open":78544.7,"open_time":1788220800000,"volume":978747.5661},{"close":77279.1,"close_time":1788393599999,"high":78010.0,"low":76333.3,"open":77413.0,"open_time":1788307200000,"volume":1411057.5569},{"close":81236.9,"close_time":1788479999999,"high":81981.8,"low":77006.3,"open":77279.1,"open_time":1788393600000,"volume":1625409.4847},{"close":79616.1,"close_time":1788566399999,"high":81287.9,"low":78711.1,"open":81236.9,"open_time":1788480000000,"volume":1407136.8263},{"close":79800.0,"close_time":1788652799999,"high":80078.7,"low":79414.8,"open":79574.2,"open_time":1788566400000,"volume":671599.3668},{"close":80301.0,"close_time":1788739199999,"high":81279.7,"low":79472.0,"open":79797.7,"open_time":1788652800000,"volume":891948.1529},{"close":79086.1,"close_time":1788825599999,"high":80383.6,"low":78709.0,"open":80304.3,"open_time":1788739200000,"volume":1045496.5702},{"close":78437.0,"close_time":1788911999999,"high":79411.5,"low":77676.7,"open":79086.1,"open_time":1788825600000,"volume":1361276.9033},{"close":78261.7,"close_time":1788998399999,"high":79663.5,"low":77812.8,"open":78437.0,"open_time":1788912000000,"volume":1478958.6416},{"close":76624.3,"close_time":1789084799999,"high":78478.5,"low":76624.3,"open":78261.7,"open_time":1788998400000,"volume":1385514.8992},{"close":77179.9,"close_time":1789171199999,"high":79148.2,"low":76607.0,"open":76624.3,"open_time":1789084800000,"volume":1438847.4752},{"close":77251.1,"close_time":1789257599999,"high":77440.9,"low":77042.3,"open":77179.9,"open_time":1789171200000,"volume":390289.1877},{"close":76827.4,"close_time":1789343999999,"high":77385.6,"low":76579.2,"open":77251.1,"open_time":1789257600000,"volume":823120.5383},{"close":78137.1,"close_time":1789430399999,"high":79542.0,"low":76538.0,"open":76827.4,"open_time":1789344000000,"volume":1615867.8165},{"close":75610.2,"close_time":1789516799999,"high":78192.1,"low":75187.6,"open":78135.0,"open_time":1789430400000,"volume":1567491.0666},{"close":76174.5,"close_time":1789603199999,"high":76323.0,"low":75332.0,"open":75610.3,"open_time":1789516800000,"volume":1630071.1808},{"close":76394.0,"close_time":1789689599999,"high":77040.0,"low":76080.1,"open":76170.7,"open_time":1789603200000,"volume":1378867.5456},{"close":80877.3,"close_time":1789775999999,"high":81310.2,"low":76303.5,"open":76394.0,"open_time":1789689600000,"volume":1581266.8315},{"close":81244.1,"close_time":1789862399999,"high":81981.8,"low":80839.6,"open":80890.0,"open_time":1789776000000,"volume":1019749.0806},{"close":81210.1,"close_time":1789948799999,"high":81352.1,"low":80125.8,"open":81292.9,"open_time":1789862400000,"volume":1242700.0812},{"close":86523.4,"close_time":1790035199999,"high":95804.1,"low":81079.0,"open":81144.1,"open_time":1789948800000,"volume":1667283.6028},{"close":86136.5,"close_time":1790121599999,"high":86549.3,"low":85154.5,"open":86523.4,"open_time":1790035200000,"volume":1404030.266},{"close":84378.5,"close_time":1790207999999,"high":87235.5,"low":83686.9,"open":86131.3,"open_time":1790121600000,"volume":1365880.0476},{"close":84370.1,"close_time":1790294399999,"high":84735.5,"low":82980.2,"open":84378.5,"open_time":1790208000000,"volume":1443528.8325},{"close":84055.5,"close_time":1790380799999,"high":85299.0,"low":83495.4,"open":84370.1,"open_time":1790294400000,"volume":1306442.6598},{"close":84387.5,"close_time":1790467199999,"high":84387.5,"low":83765.5,"open":84048.7,"open_time":1790380800000,"volume":639703.284},{"close":84433.0,"close_time":1790553599999,"high":85015.6,"low":84106.0,"open":84381.7,"open_time":1790467200000,"volume":970425.3374},{"close":83468.8,"close_time":1790639999999,"high":84799.1,"low":82607.6,"open":84454.4,"open_time":1790553600000,"volume":1559965.0437},{"close":83677.7,"close_time":1790726399999,"high":84412.3,"low":82782.1,"open":83468.8,"open_time":1790640000000,"volume":1354353.5633},{"close":83572.8,"close_time":1790812799999,"high":85485.2,"low":82972.1,"open":83648.3,"open_time":1790726400000,"volume":1417053.015},{"close":84804.9,"close_time":1790899199999,"high":85254.2,"low":83178.0,"open":83572.8,"open_time":1790812800000,"volume":1328416.1707},{"close":84499.0,"close_time":1790985599999,"high":87055.6,"low":83975.4,"open":84804.9,"open_time":1790899200000,"volume":1367305.4898},{"close":84730.9,"close_time":1791071999999,"high":84985.6,"low":84427.6,"open":84515.0,"open_time":1790985600000,"volume":420433.0643},{"close":86396.2,"close_time":1791158399999,"high":86674.2,"low":84712.8,"open":84730.9,"open_time":1791072000000,"volume":654884.672},{"close":85992.8,"close_time":1791244799999,"high":86799.5,"low":85423.8,"open":86396.4,"open_time":1791158400000,"volume":795804.9873},{"close":85558.0,"close_time":1791331199999,"high":86578.6,"low":85238.8,"open":86043.0,"open_time":1791244800000,"volume":865991.4901},{"close":83293.0,"close_time":1791417599999,"high":85571.2,"low":82900.3,"open":85558.0,"open_time":1791331200000,"volume":1335399.9387},{"close":81699.9,"close_time":1791503999999,"high":83445.1,"low":80548.2,"open":83293.0,"open_time":1791417600000,"volume":1498848.5213},{"close":82618.0,"close_time":1791590399999,"high":83258.7,"low":81654.6,"open":81686.4,"open_time":1791504000000,"volume":1162424.7635},{"close":82941.0,"close_time":1791676799999,"high":83109.0,"low":82508.7,"open":82618.0,"open_time":1791590400000,"volume":338795.6833},{"close":82947.1,"close_time":1791763199999,"high":83137.7,"low":82776.1,"open":82941.0,"open_time":1791676800000,"volume":201561.4027}]}