{
  "source": "Binance Spot REST API (api.binance.com/api/v3/klines)",
  "symbol": "EUR/USD",
  "interval": "1d",
  "fetchedAt": "2026-07-20",
  "from": "2025-06-16",
  "to": "2026-07-20",
  "count": 400,
  "candles": [
    {
      "time": 1750032000000,
      "open": 1.154,
      "high": 1.161,
      "low": 1.1525,
      "close": 1.155,
      "volume": 21673865.6
    },
    {
      "time": 1750118400000,
      "open": 1.1551,
      "high": 1.1578,
      "low": 1.1473,
      "close": 1.1487,
      "volume": 24005085.2
    },
    {
      "time": 1750204800000,
      "open": 1.1485,
      "high": 1.1526,
      "low": 1.1462,
      "close": 1.1475,
      "volume": 24626829.9
    },
    {
      "time": 1750291200000,
      "open": 1.1475,
      "high": 1.1516,
      "low": 1.1448,
      "close": 1.1516,
      "volume": 16210125.2
    },
    {
      "time": 1750377600000,
      "open": 1.1515,
      "high": 1.1535,
      "low": 1.1496,
      "close": 1.1509,
      "volume": 26928853.9
    },
    {
      "time": 1750464000000,
      "open": 1.1508,
      "high": 1.1519,
      "low": 1.1506,
      "close": 1.1509,
      "volume": 10317230.3
    },
    {
      "time": 1750550400000,
      "open": 1.1509,
      "high": 1.1536,
      "low": 1.1459,
      "close": 1.1497,
      "volume": 24235446.6
    },
    {
      "time": 1750636800000,
      "open": 1.1498,
      "high": 1.1597,
      "low": 1.1455,
      "close": 1.1588,
      "volume": 62510213.4
    },
    {
      "time": 1750723200000,
      "open": 1.1587,
      "high": 1.1631,
      "low": 1.1573,
      "close": 1.1605,
      "volume": 36725959.4
    },
    {
      "time": 1750809600000,
      "open": 1.1605,
      "high": 1.1679,
      "low": 1.1584,
      "close": 1.1677,
      "volume": 37343443.6
    },
    {
      "time": 1750896000000,
      "open": 1.1677,
      "high": 1.1737,
      "low": 1.1661,
      "close": 1.1689,
      "volume": 29512398.6
    },
    {
      "time": 1750982400000,
      "open": 1.169,
      "high": 1.1746,
      "low": 1.168,
      "close": 1.1708,
      "volume": 31480273.8
    },
    {
      "time": 1751068800000,
      "open": 1.1707,
      "high": 1.1714,
      "low": 1.1703,
      "close": 1.1712,
      "volume": 6281492.9
    },
    {
      "time": 1751155200000,
      "open": 1.1711,
      "high": 1.1736,
      "low": 1.1711,
      "close": 1.1727,
      "volume": 6046728.5
    },
    {
      "time": 1751241600000,
      "open": 1.1727,
      "high": 1.1788,
      "low": 1.1704,
      "close": 1.1784,
      "volume": 23986071.7
    },
    {
      "time": 1751328000000,
      "open": 1.1784,
      "high": 1.1822,
      "low": 1.1753,
      "close": 1.1799,
      "volume": 21971025
    },
    {
      "time": 1751414400000,
      "open": 1.1798,
      "high": 1.1802,
      "low": 1.1743,
      "close": 1.1799,
      "volume": 30455820
    },
    {
      "time": 1751500800000,
      "open": 1.1798,
      "high": 1.1806,
      "low": 1.1714,
      "close": 1.1764,
      "volume": 27902880.2
    },
    {
      "time": 1751587200000,
      "open": 1.1763,
      "high": 1.1778,
      "low": 1.1752,
      "close": 1.1763,
      "volume": 25411297.4
    },
    {
      "time": 1751673600000,
      "open": 1.1763,
      "high": 1.1767,
      "low": 1.176,
      "close": 1.1764,
      "volume": 5234775.3
    },
    {
      "time": 1751760000000,
      "open": 1.1764,
      "high": 1.1779,
      "low": 1.1762,
      "close": 1.1776,
      "volume": 7010057.3
    },
    {
      "time": 1751846400000,
      "open": 1.1776,
      "high": 1.1784,
      "low": 1.1685,
      "close": 1.1736,
      "volume": 30681606.3
    },
    {
      "time": 1751932800000,
      "open": 1.1736,
      "high": 1.176,
      "low": 1.168,
      "close": 1.1721,
      "volume": 32582218.2
    },
    {
      "time": 1752019200000,
      "open": 1.1721,
      "high": 1.1737,
      "low": 1.1688,
      "close": 1.1737,
      "volume": 43656424
    },
    {
      "time": 1752105600000,
      "open": 1.1736,
      "high": 1.1807,
      "low": 1.1659,
      "close": 1.1789,
      "volume": 43423688
    },
    {
      "time": 1752192000000,
      "open": 1.179,
      "high": 1.1794,
      "low": 1.1672,
      "close": 1.1751,
      "volume": 52238856.9
    },
    {
      "time": 1752278400000,
      "open": 1.175,
      "high": 1.1792,
      "low": 1.1734,
      "close": 1.1767,
      "volume": 14442284.3
    },
    {
      "time": 1752364800000,
      "open": 1.1767,
      "high": 1.1807,
      "low": 1.1708,
      "close": 1.1728,
      "volume": 15720385.2
    },
    {
      "time": 1752451200000,
      "open": 1.1729,
      "high": 1.19,
      "low": 1.1673,
      "close": 1.1678,
      "volume": 37245909
    },
    {
      "time": 1752537600000,
      "open": 1.1677,
      "high": 1.1703,
      "low": 1.1598,
      "close": 1.1613,
      "volume": 22129955.9
    },
    {
      "time": 1752624000000,
      "open": 1.1613,
      "high": 1.1715,
      "low": 1.1565,
      "close": 1.1634,
      "volume": 27073655.2
    },
    {
      "time": 1752710400000,
      "open": 1.1634,
      "high": 1.1636,
      "low": 1.1567,
      "close": 1.1624,
      "volume": 24843509.3
    },
    {
      "time": 1752796800000,
      "open": 1.1624,
      "high": 1.1661,
      "low": 1.1613,
      "close": 1.1625,
      "volume": 28526105.5
    },
    {
      "time": 1752883200000,
      "open": 1.1626,
      "high": 1.1632,
      "low": 1.1621,
      "close": 1.1625,
      "volume": 9885227.4
    },
    {
      "time": 1752969600000,
      "open": 1.1625,
      "high": 1.1652,
      "low": 1.1623,
      "close": 1.1632,
      "volume": 17482721.9
    },
    {
      "time": 1753056000000,
      "open": 1.1632,
      "high": 1.1713,
      "low": 1.161,
      "close": 1.1691,
      "volume": 22655255.4
    },
    {
      "time": 1753142400000,
      "open": 1.1692,
      "high": 1.1759,
      "low": 1.168,
      "close": 1.1736,
      "volume": 18552183.4
    },
    {
      "time": 1753228800000,
      "open": 1.1736,
      "high": 1.1775,
      "low": 1.1709,
      "close": 1.1768,
      "volume": 21001674.7
    },
    {
      "time": 1753315200000,
      "open": 1.1769,
      "high": 1.1777,
      "low": 1.1727,
      "close": 1.175,
      "volume": 15727292.9
    },
    {
      "time": 1753401600000,
      "open": 1.175,
      "high": 1.1755,
      "low": 1.17,
      "close": 1.1746,
      "volume": 19271890
    },
    {
      "time": 1753488000000,
      "open": 1.1745,
      "high": 1.1749,
      "low": 1.1736,
      "close": 1.1744,
      "volume": 6639040.8
    },
    {
      "time": 1753574400000,
      "open": 1.1744,
      "high": 1.1765,
      "low": 1.1741,
      "close": 1.1757,
      "volume": 9932438
    },
    {
      "time": 1753660800000,
      "open": 1.1757,
      "high": 1.1771,
      "low": 1.1586,
      "close": 1.1597,
      "volume": 19072499.3
    },
    {
      "time": 1753747200000,
      "open": 1.1597,
      "high": 1.1601,
      "low": 1.1521,
      "close": 1.1552,
      "volume": 17415343.2
    },
    {
      "time": 1753833600000,
      "open": 1.1552,
      "high": 1.1572,
      "low": 1.1403,
      "close": 1.1433,
      "volume": 20882518.1
    },
    {
      "time": 1753920000000,
      "open": 1.1432,
      "high": 1.1468,
      "low": 1.1406,
      "close": 1.1418,
      "volume": 17777973.4
    },
    {
      "time": 1754006400000,
      "open": 1.1418,
      "high": 1.1593,
      "low": 1.1392,
      "close": 1.1576,
      "volume": 22571025.7
    },
    {
      "time": 1754092800000,
      "open": 1.1576,
      "high": 1.158,
      "low": 1.1562,
      "close": 1.1578,
      "volume": 8240203.6
    },
    {
      "time": 1754179200000,
      "open": 1.1578,
      "high": 1.1588,
      "low": 1.1548,
      "close": 1.1575,
      "volume": 8135432.6
    },
    {
      "time": 1754265600000,
      "open": 1.1576,
      "high": 1.1584,
      "low": 1.1541,
      "close": 1.158,
      "volume": 11745309.9
    },
    {
      "time": 1754352000000,
      "open": 1.158,
      "high": 1.1583,
      "low": 1.1524,
      "close": 1.1577,
      "volume": 12307001.1
    },
    {
      "time": 1754438400000,
      "open": 1.1577,
      "high": 1.1663,
      "low": 1.1563,
      "close": 1.1656,
      "volume": 10131031.5
    },
    {
      "time": 1754524800000,
      "open": 1.1656,
      "high": 1.1688,
      "low": 1.1612,
      "close": 1.1675,
      "volume": 18084169.6
    },
    {
      "time": 1754611200000,
      "open": 1.1675,
      "high": 1.1678,
      "low": 1.1629,
      "close": 1.1656,
      "volume": 19233257.8
    },
    {
      "time": 1754697600000,
      "open": 1.1656,
      "high": 1.1708,
      "low": 1.1653,
      "close": 1.169,
      "volume": 11603150.4
    },
    {
      "time": 1754784000000,
      "open": 1.1689,
      "high": 1.1733,
      "low": 1.1652,
      "close": 1.1672,
      "volume": 11895772
    },
    {
      "time": 1754870400000,
      "open": 1.1671,
      "high": 1.19,
      "low": 1.1598,
      "close": 1.1614,
      "volume": 33504072.1
    },
    {
      "time": 1754956800000,
      "open": 1.1615,
      "high": 1.1698,
      "low": 1.1596,
      "close": 1.1691,
      "volume": 27745481
    },
    {
      "time": 1755043200000,
      "open": 1.1691,
      "high": 1.1796,
      "low": 1.1683,
      "close": 1.1768,
      "volume": 23348553.3
    },
    {
      "time": 1755129600000,
      "open": 1.1767,
      "high": 1.1794,
      "low": 1.1627,
      "close": 1.1641,
      "volume": 56450407.4
    },
    {
      "time": 1755216000000,
      "open": 1.1641,
      "high": 1.1703,
      "low": 1.1637,
      "close": 1.1685,
      "volume": 19000144.9
    },
    {
      "time": 1755302400000,
      "open": 1.1684,
      "high": 1.1689,
      "low": 1.1672,
      "close": 1.1679,
      "volume": 5725349.5
    },
    {
      "time": 1755388800000,
      "open": 1.1679,
      "high": 1.1707,
      "low": 1.1677,
      "close": 1.1697,
      "volume": 5966138.8
    },
    {
      "time": 1755475200000,
      "open": 1.1697,
      "high": 1.17,
      "low": 1.1642,
      "close": 1.1661,
      "volume": 16248566.1
    },
    {
      "time": 1755561600000,
      "open": 1.1659,
      "high": 1.1682,
      "low": 1.1633,
      "close": 1.1642,
      "volume": 14114309
    },
    {
      "time": 1755648000000,
      "open": 1.1642,
      "high": 1.1665,
      "low": 1.1619,
      "close": 1.1648,
      "volume": 15310351.3
    },
    {
      "time": 1755734400000,
      "open": 1.1647,
      "high": 1.1662,
      "low": 1.1602,
      "close": 1.1616,
      "volume": 11753491.5
    },
    {
      "time": 1755820800000,
      "open": 1.1616,
      "high": 1.1798,
      "low": 1.1587,
      "close": 1.1794,
      "volume": 33145670.5
    },
    {
      "time": 1755907200000,
      "open": 1.1794,
      "high": 1.1804,
      "low": 1.1777,
      "close": 1.1792,
      "volume": 9910131.5
    },
    {
      "time": 1755993600000,
      "open": 1.1792,
      "high": 1.1799,
      "low": 1.1721,
      "close": 1.1725,
      "volume": 16239978.4
    },
    {
      "time": 1756080000000,
      "open": 1.1725,
      "high": 1.1725,
      "low": 1.1602,
      "close": 1.1604,
      "volume": 27131787.8
    },
    {
      "time": 1756166400000,
      "open": 1.1606,
      "high": 1.1661,
      "low": 1.16,
      "close": 1.1634,
      "volume": 16898667
    },
    {
      "time": 1756252800000,
      "open": 1.1635,
      "high": 1.1647,
      "low": 1.1575,
      "close": 1.1645,
      "volume": 19710888.6
    },
    {
      "time": 1756339200000,
      "open": 1.1645,
      "high": 1.1694,
      "low": 1.1629,
      "close": 1.1679,
      "volume": 13592884.3
    },
    {
      "time": 1756425600000,
      "open": 1.1678,
      "high": 1.1697,
      "low": 1.1645,
      "close": 1.1674,
      "volume": 17597973.6
    },
    {
      "time": 1756512000000,
      "open": 1.1674,
      "high": 1.1684,
      "low": 1.1669,
      "close": 1.1675,
      "volume": 4847879.7
    },
    {
      "time": 1756598400000,
      "open": 1.1675,
      "high": 1.1695,
      "low": 1.1673,
      "close": 1.1687,
      "volume": 4780273.1
    },
    {
      "time": 1756684800000,
      "open": 1.1686,
      "high": 1.1734,
      "low": 1.1686,
      "close": 1.1712,
      "volume": 13731917.6
    },
    {
      "time": 1756771200000,
      "open": 1.1712,
      "high": 1.1713,
      "low": 1.1612,
      "close": 1.1637,
      "volume": 18936128.1
    },
    {
      "time": 1756857600000,
      "open": 1.1638,
      "high": 1.1677,
      "low": 1.1613,
      "close": 1.1657,
      "volume": 12211085.4
    },
    {
      "time": 1756944000000,
      "open": 1.1656,
      "high": 1.1662,
      "low": 1.1627,
      "close": 1.1653,
      "volume": 13088291.8
    },
    {
      "time": 1757030400000,
      "open": 1.1654,
      "high": 1.1752,
      "low": 1.165,
      "close": 1.1711,
      "volume": 20290455.4
    },
    {
      "time": 1757116800000,
      "open": 1.1709,
      "high": 1.1714,
      "low": 1.1701,
      "close": 1.1706,
      "volume": 4021115.9
    },
    {
      "time": 1757203200000,
      "open": 1.1706,
      "high": 1.172,
      "low": 1.1702,
      "close": 1.1711,
      "volume": 5887728.3
    },
    {
      "time": 1757289600000,
      "open": 1.1711,
      "high": 1.1771,
      "low": 1.1705,
      "close": 1.1768,
      "volume": 15770059.2
    },
    {
      "time": 1757376000000,
      "open": 1.1768,
      "high": 1.1779,
      "low": 1.1697,
      "close": 1.1701,
      "volume": 21660735.4
    },
    {
      "time": 1757462400000,
      "open": 1.1702,
      "high": 1.1731,
      "low": 1.1685,
      "close": 1.1704,
      "volume": 21056227.4
    },
    {
      "time": 1757548800000,
      "open": 1.1704,
      "high": 1.174,
      "low": 1.167,
      "close": 1.173,
      "volume": 14573357.9
    },
    {
      "time": 1757635200000,
      "open": 1.1729,
      "high": 1.1745,
      "low": 1.1698,
      "close": 1.174,
      "volume": 16599661
    },
    {
      "time": 1757721600000,
      "open": 1.1739,
      "high": 1.178,
      "low": 1.1737,
      "close": 1.1764,
      "volume": 8691831
    },
    {
      "time": 1757808000000,
      "open": 1.1764,
      "high": 1.1798,
      "low": 1.1723,
      "close": 1.1723,
      "volume": 9741112
    },
    {
      "time": 1757894400000,
      "open": 1.1724,
      "high": 1.177,
      "low": 1.1713,
      "close": 1.1759,
      "volume": 15314921.6
    },
    {
      "time": 1757980800000,
      "open": 1.1759,
      "high": 1.1871,
      "low": 1.1755,
      "close": 1.1866,
      "volume": 12333091.5
    },
    {
      "time": 1758067200000,
      "open": 1.1864,
      "high": 1.1907,
      "low": 1.1803,
      "close": 1.1823,
      "volume": 16686401.9
    },
    {
      "time": 1758153600000,
      "open": 1.1823,
      "high": 1.1846,
      "low": 1.1749,
      "close": 1.1787,
      "volume": 14726834.3
    },
    {
      "time": 1758240000000,
      "open": 1.1787,
      "high": 1.1787,
      "low": 1.1724,
      "close": 1.1732,
      "volume": 11375307.5
    },
    {
      "time": 1758326400000,
      "open": 1.1731,
      "high": 1.1734,
      "low": 1.1726,
      "close": 1.173,
      "volume": 4140656.4
    },
    {
      "time": 1758412800000,
      "open": 1.173,
      "high": 1.1739,
      "low": 1.1727,
      "close": 1.1727,
      "volume": 3587137.6
    },
    {
      "time": 1758499200000,
      "open": 1.1729,
      "high": 1.179,
      "low": 1.1704,
      "close": 1.1786,
      "volume": 20243568.1
    },
    {
      "time": 1758585600000,
      "open": 1.1786,
      "high": 1.1811,
      "low": 1.1766,
      "close": 1.1809,
      "volume": 9395390.2
    },
    {
      "time": 1758672000000,
      "open": 1.1809,
      "high": 1.1811,
      "low": 1.1722,
      "close": 1.1734,
      "volume": 9553710.4
    },
    {
      "time": 1758758400000,
      "open": 1.1735,
      "high": 1.1748,
      "low": 1.164,
      "close": 1.1655,
      "volume": 19340152.4
    },
    {
      "time": 1758844800000,
      "open": 1.1654,
      "high": 1.1695,
      "low": 1.165,
      "close": 1.1685,
      "volume": 14613927
    },
    {
      "time": 1758931200000,
      "open": 1.1685,
      "high": 1.1689,
      "low": 1.1679,
      "close": 1.1684,
      "volume": 5081076.7
    },
    {
      "time": 1759017600000,
      "open": 1.1684,
      "high": 1.17,
      "low": 1.1681,
      "close": 1.1695,
      "volume": 5099354.8
    },
    {
      "time": 1759104000000,
      "open": 1.1695,
      "high": 1.1748,
      "low": 1.1695,
      "close": 1.1724,
      "volume": 14667524.5
    },
    {
      "time": 1759190400000,
      "open": 1.1722,
      "high": 1.1754,
      "low": 1.1705,
      "close": 1.1734,
      "volume": 13057532.8
    },
    {
      "time": 1759276800000,
      "open": 1.1734,
      "high": 1.1771,
      "low": 1.171,
      "close": 1.1737,
      "volume": 25055713.8
    },
    {
      "time": 1759363200000,
      "open": 1.1736,
      "high": 1.1756,
      "low": 1.1681,
      "close": 1.1726,
      "volume": 19076437.5
    },
    {
      "time": 1759449600000,
      "open": 1.1727,
      "high": 1.1788,
      "low": 1.1716,
      "close": 1.1751,
      "volume": 18445922.4
    },
    {
      "time": 1759536000000,
      "open": 1.1751,
      "high": 1.1784,
      "low": 1.1744,
      "close": 1.1769,
      "volume": 7536251.3
    },
    {
      "time": 1759622400000,
      "open": 1.1769,
      "high": 1.1836,
      "low": 1.1749,
      "close": 1.1758,
      "volume": 19894363.9
    },
    {
      "time": 1759708800000,
      "open": 1.1757,
      "high": 1.1825,
      "low": 1.1673,
      "close": 1.1735,
      "volume": 40832488.1
    },
    {
      "time": 1759795200000,
      "open": 1.1736,
      "high": 1.1736,
      "low": 1.1638,
      "close": 1.165,
      "volume": 31245502.9
    },
    {
      "time": 1759881600000,
      "open": 1.165,
      "high": 1.1651,
      "low": 1.1597,
      "close": 1.1627,
      "volume": 27409968.8
    },
    {
      "time": 1759968000000,
      "open": 1.1627,
      "high": 1.1644,
      "low": 1.1545,
      "close": 1.1566,
      "volume": 32942250.2
    },
    {
      "time": 1760054400000,
      "open": 1.1566,
      "high": 1.1628,
      "low": 1.06,
      "close": 1.1432,
      "volume": 95954508.5
    },
    {
      "time": 1760140800000,
      "open": 1.1436,
      "high": 1.1543,
      "low": 1.1356,
      "close": 1.1426,
      "volume": 35384834.1
    },
    {
      "time": 1760227200000,
      "open": 1.1427,
      "high": 1.1592,
      "low": 1.1422,
      "close": 1.1573,
      "volume": 34278522.9
    },
    {
      "time": 1760313600000,
      "open": 1.1573,
      "high": 1.1613,
      "low": 1.1539,
      "close": 1.1551,
      "volume": 34849522.1
    },
    {
      "time": 1760400000000,
      "open": 1.155,
      "high": 1.16,
      "low": 1.138,
      "close": 1.1592,
      "volume": 25443503.5
    },
    {
      "time": 1760486400000,
      "open": 1.1593,
      "high": 1.1644,
      "low": 1.159,
      "close": 1.1638,
      "volume": 22314414.6
    },
    {
      "time": 1760572800000,
      "open": 1.1639,
      "high": 1.1694,
      "low": 1.1623,
      "close": 1.1694,
      "volume": 39131019
    },
    {
      "time": 1760659200000,
      "open": 1.1694,
      "high": 1.1721,
      "low": 1.1627,
      "close": 1.1637,
      "volume": 46307750
    },
    {
      "time": 1760745600000,
      "open": 1.1638,
      "high": 1.1644,
      "low": 1.162,
      "close": 1.1634,
      "volume": 10918232.9
    },
    {
      "time": 1760832000000,
      "open": 1.1636,
      "high": 1.1655,
      "low": 1.1625,
      "close": 1.1646,
      "volume": 15274240.2
    },
    {
      "time": 1760918400000,
      "open": 1.1646,
      "high": 1.1666,
      "low": 1.1634,
      "close": 1.1641,
      "volume": 25661471.3
    },
    {
      "time": 1761004800000,
      "open": 1.1641,
      "high": 1.1651,
      "low": 1.1593,
      "close": 1.1596,
      "volume": 32906667.7
    },
    {
      "time": 1761091200000,
      "open": 1.1598,
      "high": 1.1621,
      "low": 1.1571,
      "close": 1.1605,
      "volume": 29355335.4
    },
    {
      "time": 1761177600000,
      "open": 1.1604,
      "high": 1.1619,
      "low": 1.1582,
      "close": 1.1614,
      "volume": 38473388
    },
    {
      "time": 1761264000000,
      "open": 1.1614,
      "high": 1.1645,
      "low": 1.1599,
      "close": 1.1625,
      "volume": 23703152.7
    },
    {
      "time": 1761350400000,
      "open": 1.1626,
      "high": 1.1639,
      "low": 1.1623,
      "close": 1.163,
      "volume": 9574117.3
    },
    {
      "time": 1761436800000,
      "open": 1.1629,
      "high": 1.1653,
      "low": 1.1602,
      "close": 1.1635,
      "volume": 16931767.9
    },
    {
      "time": 1761523200000,
      "open": 1.1635,
      "high": 1.1658,
      "low": 1.1619,
      "close": 1.1653,
      "volume": 27753643.4
    },
    {
      "time": 1761609600000,
      "open": 1.1655,
      "high": 1.1668,
      "low": 1.1627,
      "close": 1.1648,
      "volume": 24250068.8
    },
    {
      "time": 1761696000000,
      "open": 1.1649,
      "high": 1.1662,
      "low": 1.1576,
      "close": 1.16,
      "volume": 38474103.2
    },
    {
      "time": 1761782400000,
      "open": 1.16,
      "high": 1.163,
      "low": 1.1547,
      "close": 1.1569,
      "volume": 39926930.4
    },
    {
      "time": 1761868800000,
      "open": 1.1567,
      "high": 1.1576,
      "low": 1.1527,
      "close": 1.1552,
      "volume": 29284842.5
    },
    {
      "time": 1761955200000,
      "open": 1.155,
      "high": 1.1559,
      "low": 1.1545,
      "close": 1.1557,
      "volume": 9301344.7
    },
    {
      "time": 1762041600000,
      "open": 1.1557,
      "high": 1.1591,
      "low": 1.1533,
      "close": 1.1535,
      "volume": 10333617.8
    },
    {
      "time": 1762128000000,
      "open": 1.1536,
      "high": 1.1544,
      "low": 1.1504,
      "close": 1.1524,
      "volume": 25379004.5
    },
    {
      "time": 1762214400000,
      "open": 1.1524,
      "high": 1.154,
      "low": 1.1477,
      "close": 1.1486,
      "volume": 42127211.3
    },
    {
      "time": 1762300800000,
      "open": 1.1485,
      "high": 1.1498,
      "low": 1.1467,
      "close": 1.1494,
      "volume": 25550287.8
    },
    {
      "time": 1762387200000,
      "open": 1.1494,
      "high": 1.1556,
      "low": 1.1492,
      "close": 1.1553,
      "volume": 20433865.6
    },
    {
      "time": 1762473600000,
      "open": 1.1553,
      "high": 1.1595,
      "low": 1.1533,
      "close": 1.1575,
      "volume": 29980654.5
    },
    {
      "time": 1762560000000,
      "open": 1.1576,
      "high": 1.1588,
      "low": 1.157,
      "close": 1.1575,
      "volume": 10120467.1
    },
    {
      "time": 1762646400000,
      "open": 1.1575,
      "high": 1.1578,
      "low": 1.1551,
      "close": 1.1552,
      "volume": 10683969.9
    },
    {
      "time": 1762732800000,
      "open": 1.1552,
      "high": 1.1583,
      "low": 1.1546,
      "close": 1.1563,
      "volume": 21117357.5
    },
    {
      "time": 1762819200000,
      "open": 1.1563,
      "high": 1.1603,
      "low": 1.1554,
      "close": 1.1589,
      "volume": 19076423.8
    },
    {
      "time": 1762905600000,
      "open": 1.1588,
      "high": 1.1596,
      "low": 1.1562,
      "close": 1.159,
      "volume": 22526855.2
    },
    {
      "time": 1762992000000,
      "open": 1.159,
      "high": 1.1658,
      "low": 1.1577,
      "close": 1.1631,
      "volume": 31495486.6
    },
    {
      "time": 1763078400000,
      "open": 1.1631,
      "high": 1.1662,
      "low": 1.1614,
      "close": 1.1629,
      "volume": 30407898.7
    },
    {
      "time": 1763164800000,
      "open": 1.163,
      "high": 1.1647,
      "low": 1.1612,
      "close": 1.1621,
      "volume": 9303814.9
    },
    {
      "time": 1763251200000,
      "open": 1.1621,
      "high": 1.1652,
      "low": 1.1612,
      "close": 1.1633,
      "volume": 14073999.8
    },
    {
      "time": 1763337600000,
      "open": 1.1633,
      "high": 1.1675,
      "low": 1.1596,
      "close": 1.1614,
      "volume": 20778011.2
    },
    {
      "time": 1763424000000,
      "open": 1.1614,
      "high": 1.1632,
      "low": 1.1579,
      "close": 1.1589,
      "volume": 16445230.3
    },
    {
      "time": 1763510400000,
      "open": 1.1587,
      "high": 1.1602,
      "low": 1.1532,
      "close": 1.1549,
      "volume": 18727024
    },
    {
      "time": 1763596800000,
      "open": 1.1549,
      "high": 1.1559,
      "low": 1.1518,
      "close": 1.1545,
      "volume": 26596523
    },
    {
      "time": 1763683200000,
      "open": 1.1547,
      "high": 1.167,
      "low": 1.1503,
      "close": 1.1519,
      "volume": 33600264.7
    },
    {
      "time": 1763769600000,
      "open": 1.1519,
      "high": 1.1523,
      "low": 1.1504,
      "close": 1.1513,
      "volume": 8824144.2
    },
    {
      "time": 1763856000000,
      "open": 1.1512,
      "high": 1.1516,
      "low": 1.1485,
      "close": 1.1505,
      "volume": 15440184.3
    },
    {
      "time": 1763942400000,
      "open": 1.1505,
      "high": 1.1553,
      "low": 1.15,
      "close": 1.1519,
      "volume": 33167291.5
    },
    {
      "time": 1764028800000,
      "open": 1.1521,
      "high": 1.1584,
      "low": 1.151,
      "close": 1.1565,
      "volume": 22014934.7
    },
    {
      "time": 1764115200000,
      "open": 1.1565,
      "high": 1.1603,
      "low": 1.1546,
      "close": 1.1599,
      "volume": 19853481.1
    },
    {
      "time": 1764201600000,
      "open": 1.1599,
      "high": 1.161,
      "low": 1.157,
      "close": 1.1598,
      "volume": 13603510.2
    },
    {
      "time": 1764288000000,
      "open": 1.1597,
      "high": 1.1602,
      "low": 1.1548,
      "close": 1.1589,
      "volume": 17226871
    },
    {
      "time": 1764374400000,
      "open": 1.1589,
      "high": 1.1592,
      "low": 1.158,
      "close": 1.1586,
      "volume": 4778347.8
    },
    {
      "time": 1764460800000,
      "open": 1.1586,
      "high": 1.1599,
      "low": 1.1577,
      "close": 1.1595,
      "volume": 4309382.1
    },
    {
      "time": 1764547200000,
      "open": 1.1595,
      "high": 1.165,
      "low": 1.1587,
      "close": 1.1606,
      "volume": 27828441.4
    },
    {
      "time": 1764633600000,
      "open": 1.1606,
      "high": 1.1627,
      "low": 1.1591,
      "close": 1.1626,
      "volume": 21484955.3
    },
    {
      "time": 1764720000000,
      "open": 1.1626,
      "high": 1.1674,
      "low": 1.1625,
      "close": 1.1665,
      "volume": 16580386.4
    },
    {
      "time": 1764806400000,
      "open": 1.1664,
      "high": 1.1676,
      "low": 1.1637,
      "close": 1.1639,
      "volume": 21073015.3
    },
    {
      "time": 1764892800000,
      "open": 1.1641,
      "high": 1.1668,
      "low": 1.1622,
      "close": 1.1627,
      "volume": 20543497.4
    },
    {
      "time": 1764979200000,
      "open": 1.1627,
      "high": 1.1636,
      "low": 1.1623,
      "close": 1.1628,
      "volume": 8312255.7
    },
    {
      "time": 1765065600000,
      "open": 1.1628,
      "high": 1.1646,
      "low": 1.1622,
      "close": 1.1635,
      "volume": 10247417.7
    },
    {
      "time": 1765152000000,
      "open": 1.1634,
      "high": 1.1666,
      "low": 1.1611,
      "close": 1.1635,
      "volume": 18028078.6
    },
    {
      "time": 1765238400000,
      "open": 1.1635,
      "high": 1.1655,
      "low": 1.1612,
      "close": 1.1632,
      "volume": 20480128.8
    },
    {
      "time": 1765324800000,
      "open": 1.1631,
      "high": 1.1697,
      "low": 1.162,
      "close": 1.1695,
      "volume": 23362469.9
    },
    {
      "time": 1765411200000,
      "open": 1.1696,
      "high": 1.1756,
      "low": 1.1675,
      "close": 1.1736,
      "volume": 24065103
    },
    {
      "time": 1765497600000,
      "open": 1.1736,
      "high": 1.1742,
      "low": 1.1715,
      "close": 1.1727,
      "volume": 19878133.3
    },
    {
      "time": 1765584000000,
      "open": 1.1726,
      "high": 1.1734,
      "low": 1.1724,
      "close": 1.1729,
      "volume": 5231380.7
    },
    {
      "time": 1765670400000,
      "open": 1.1729,
      "high": 1.1737,
      "low": 1.1721,
      "close": 1.1729,
      "volume": 7494447.3
    },
    {
      "time": 1765756800000,
      "open": 1.1729,
      "high": 1.1767,
      "low": 1.1722,
      "close": 1.1749,
      "volume": 31191319.3
    },
    {
      "time": 1765843200000,
      "open": 1.1749,
      "high": 1.1802,
      "low": 1.174,
      "close": 1.1752,
      "volume": 20696379.7
    },
    {
      "time": 1765929600000,
      "open": 1.1751,
      "high": 1.1764,
      "low": 1.1706,
      "close": 1.1748,
      "volume": 20424398.2
    },
    {
      "time": 1766016000000,
      "open": 1.1748,
      "high": 1.1765,
      "low": 1.172,
      "close": 1.1729,
      "volume": 24262527.1
    },
    {
      "time": 1766102400000,
      "open": 1.1729,
      "high": 1.1741,
      "low": 1.1709,
      "close": 1.1718,
      "volume": 23866711.3
    },
    {
      "time": 1766188800000,
      "open": 1.1716,
      "high": 1.1723,
      "low": 1.1709,
      "close": 1.1711,
      "volume": 5840585.5
    },
    {
      "time": 1766275200000,
      "open": 1.1712,
      "high": 1.1724,
      "low": 1.1708,
      "close": 1.1719,
      "volume": 6678137.2
    },
    {
      "time": 1766361600000,
      "open": 1.1719,
      "high": 1.1771,
      "low": 1.1717,
      "close": 1.1768,
      "volume": 16806157
    },
    {
      "time": 1766448000000,
      "open": 1.1768,
      "high": 1.1805,
      "low": 1.1767,
      "close": 1.1802,
      "volume": 16845459.2
    },
    {
      "time": 1766534400000,
      "open": 1.1802,
      "high": 1.1814,
      "low": 1.1779,
      "close": 1.1783,
      "volume": 12250039.2
    },
    {
      "time": 1766620800000,
      "open": 1.1783,
      "high": 1.1796,
      "low": 1.1781,
      "close": 1.1786,
      "volume": 6019855
    },
    {
      "time": 1766707200000,
      "open": 1.1786,
      "high": 1.1812,
      "low": 1.1768,
      "close": 1.1777,
      "volume": 12018257.8
    },
    {
      "time": 1766793600000,
      "open": 1.1777,
      "high": 1.1788,
      "low": 1.1775,
      "close": 1.1785,
      "volume": 4613128.6
    },
    {
      "time": 1766880000000,
      "open": 1.1786,
      "high": 1.1811,
      "low": 1.1782,
      "close": 1.1788,
      "volume": 4555684.7
    },
    {
      "time": 1766966400000,
      "open": 1.1786,
      "high": 1.1816,
      "low": 1.1761,
      "close": 1.1784,
      "volume": 11896060.8
    },
    {
      "time": 1767052800000,
      "open": 1.1785,
      "high": 1.1793,
      "low": 1.1756,
      "close": 1.176,
      "volume": 15961967.6
    },
    {
      "time": 1767139200000,
      "open": 1.176,
      "high": 1.1819,
      "low": 1.1739,
      "close": 1.1787,
      "volume": 10522774.3
    },
    {
      "time": 1767225600000,
      "open": 1.1787,
      "high": 1.18,
      "low": 1.1755,
      "close": 1.177,
      "volume": 3941834.3
    },
    {
      "time": 1767312000000,
      "open": 1.1769,
      "high": 1.1782,
      "low": 1.1718,
      "close": 1.1719,
      "volume": 13212218.8
    },
    {
      "time": 1767398400000,
      "open": 1.172,
      "high": 1.1723,
      "low": 1.1713,
      "close": 1.1714,
      "volume": 5260800.7
    },
    {
      "time": 1767484800000,
      "open": 1.1714,
      "high": 1.1724,
      "low": 1.1702,
      "close": 1.1707,
      "volume": 7377870
    },
    {
      "time": 1767571200000,
      "open": 1.1705,
      "high": 1.1726,
      "low": 1.1662,
      "close": 1.1711,
      "volume": 18595242
    },
    {
      "time": 1767657600000,
      "open": 1.1711,
      "high": 1.1741,
      "low": 1.1683,
      "close": 1.169,
      "volume": 17013011.2
    },
    {
      "time": 1767744000000,
      "open": 1.169,
      "high": 1.1706,
      "low": 1.1678,
      "close": 1.1684,
      "volume": 12888340.3
    },
    {
      "time": 1767830400000,
      "open": 1.1683,
      "high": 1.1694,
      "low": 1.1649,
      "close": 1.1663,
      "volume": 11530906.7
    },
    {
      "time": 1767916800000,
      "open": 1.1663,
      "high": 1.1668,
      "low": 1.1627,
      "close": 1.1645,
      "volume": 10427487.2
    },
    {
      "time": 1768003200000,
      "open": 1.1646,
      "high": 1.1647,
      "low": 1.1636,
      "close": 1.1638,
      "volume": 4667443.4
    },
    {
      "time": 1768089600000,
      "open": 1.1637,
      "high": 1.1653,
      "low": 1.1636,
      "close": 1.1638,
      "volume": 4941997.4
    },
    {
      "time": 1768176000000,
      "open": 1.1638,
      "high": 1.1709,
      "low": 1.1636,
      "close": 1.1679,
      "volume": 11086258.3
    },
    {
      "time": 1768262400000,
      "open": 1.1679,
      "high": 1.1686,
      "low": 1.1643,
      "close": 1.1653,
      "volume": 20956767.3
    },
    {
      "time": 1768348800000,
      "open": 1.1653,
      "high": 1.1664,
      "low": 1.1634,
      "close": 1.1644,
      "volume": 17736539.6
    },
    {
      "time": 1768435200000,
      "open": 1.1643,
      "high": 1.1645,
      "low": 1.16,
      "close": 1.1612,
      "volume": 19375741.5
    },
    {
      "time": 1768521600000,
      "open": 1.1611,
      "high": 1.1629,
      "low": 1.1588,
      "close": 1.1605,
      "volume": 13964459.3
    },
    {
      "time": 1768608000000,
      "open": 1.1603,
      "high": 1.1606,
      "low": 1.1587,
      "close": 1.1591,
      "volume": 5498662.9
    },
    {
      "time": 1768694400000,
      "open": 1.1591,
      "high": 1.1635,
      "low": 1.1585,
      "close": 1.1623,
      "volume": 7104029.2
    },
    {
      "time": 1768780800000,
      "open": 1.1622,
      "high": 1.1652,
      "low": 1.1609,
      "close": 1.1644,
      "volume": 14261173.1
    },
    {
      "time": 1768867200000,
      "open": 1.1646,
      "high": 1.176,
      "low": 1.1639,
      "close": 1.1741,
      "volume": 20689411.4
    },
    {
      "time": 1768953600000,
      "open": 1.1739,
      "high": 1.1752,
      "low": 1.1677,
      "close": 1.1679,
      "volume": 19705576.2
    },
    {
      "time": 1769040000000,
      "open": 1.168,
      "high": 1.1769,
      "low": 1.168,
      "close": 1.1764,
      "volume": 11165846.4
    },
    {
      "time": 1769126400000,
      "open": 1.1763,
      "high": 1.1842,
      "low": 1.1741,
      "close": 1.1837,
      "volume": 12770473.9
    },
    {
      "time": 1769212800000,
      "open": 1.1836,
      "high": 1.1842,
      "low": 1.1827,
      "close": 1.1839,
      "volume": 4188559.2
    },
    {
      "time": 1769299200000,
      "open": 1.1838,
      "high": 1.1905,
      "low": 1.1835,
      "close": 1.1869,
      "volume": 14910848.3
    },
    {
      "time": 1769385600000,
      "open": 1.1869,
      "high": 1.1911,
      "low": 1.1847,
      "close": 1.1887,
      "volume": 14802091.7
    },
    {
      "time": 1769472000000,
      "open": 1.1886,
      "high": 1.2084,
      "low": 1.1864,
      "close": 1.2037,
      "volume": 20042938.8
    },
    {
      "time": 1769558400000,
      "open": 1.2037,
      "high": 1.2041,
      "low": 1.1917,
      "close": 1.199,
      "volume": 15619354.5
    },
    {
      "time": 1769644800000,
      "open": 1.1991,
      "high": 1.2008,
      "low": 1.1924,
      "close": 1.1983,
      "volume": 32702780.3
    },
    {
      "time": 1769731200000,
      "open": 1.1983,
      "high": 1.1987,
      "low": 1.1863,
      "close": 1.1865,
      "volume": 33983784.2
    },
    {
      "time": 1769817600000,
      "open": 1.1865,
      "high": 1.1873,
      "low": 1.1817,
      "close": 1.1824,
      "volume": 36177416.3
    },
    {
      "time": 1769904000000,
      "open": 1.1826,
      "high": 1.1861,
      "low": 1.1822,
      "close": 1.1855,
      "volume": 19450018.2
    },
    {
      "time": 1769990400000,
      "open": 1.1856,
      "high": 1.1885,
      "low": 1.178,
      "close": 1.1802,
      "volume": 40657217
    },
    {
      "time": 1770076800000,
      "open": 1.1802,
      "high": 1.1834,
      "low": 1.1787,
      "close": 1.1828,
      "volume": 33565420.2
    },
    {
      "time": 1770163200000,
      "open": 1.1828,
      "high": 1.1846,
      "low": 1.1806,
      "close": 1.1825,
      "volume": 24814212.6
    },
    {
      "time": 1770249600000,
      "open": 1.1825,
      "high": 1.1841,
      "low": 1.1785,
      "close": 1.179,
      "volume": 53312242.1
    },
    {
      "time": 1770336000000,
      "open": 1.1791,
      "high": 1.1812,
      "low": 1.1752,
      "close": 1.1797,
      "volume": 45545112.8
    },
    {
      "time": 1770422400000,
      "open": 1.1795,
      "high": 1.1803,
      "low": 1.1773,
      "close": 1.1788,
      "volume": 14427185.3
    },
    {
      "time": 1770508800000,
      "open": 1.1788,
      "high": 1.1818,
      "low": 1.1784,
      "close": 1.1816,
      "volume": 15563351.4
    },
    {
      "time": 1770595200000,
      "open": 1.1817,
      "high": 1.1927,
      "low": 1.1808,
      "close": 1.1906,
      "volume": 30233918.9
    },
    {
      "time": 1770681600000,
      "open": 1.1905,
      "high": 1.1923,
      "low": 1.1888,
      "close": 1.189,
      "volume": 18847136.4
    },
    {
      "time": 1770768000000,
      "open": 1.1888,
      "high": 1.1928,
      "low": 1.1839,
      "close": 1.188,
      "volume": 21281924
    },
    {
      "time": 1770854400000,
      "open": 1.1878,
      "high": 1.1893,
      "low": 1.1857,
      "close": 1.1876,
      "volume": 16382421
    },
    {
      "time": 1770940800000,
      "open": 1.1876,
      "high": 1.1887,
      "low": 1.1851,
      "close": 1.1869,
      "volume": 15085898.6
    },
    {
      "time": 1771027200000,
      "open": 1.1867,
      "high": 1.1869,
      "low": 1.184,
      "close": 1.1848,
      "volume": 9059648
    },
    {
      "time": 1771113600000,
      "open": 1.1848,
      "high": 1.1881,
      "low": 1.1838,
      "close": 1.1865,
      "volume": 15054742.8
    },
    {
      "time": 1771200000000,
      "open": 1.1865,
      "high": 1.187,
      "low": 1.1847,
      "close": 1.1852,
      "volume": 20345473.7
    },
    {
      "time": 1771286400000,
      "open": 1.1854,
      "high": 1.1886,
      "low": 1.1805,
      "close": 1.1851,
      "volume": 16917809.2
    },
    {
      "time": 1771372800000,
      "open": 1.1851,
      "high": 1.1855,
      "low": 1.1782,
      "close": 1.1788,
      "volume": 15107223.6
    },
    {
      "time": 1771459200000,
      "open": 1.1788,
      "high": 1.1809,
      "low": 1.1743,
      "close": 1.177,
      "volume": 15312305.8
    },
    {
      "time": 1771545600000,
      "open": 1.1771,
      "high": 1.1798,
      "low": 1.1745,
      "close": 1.1788,
      "volume": 19011503.7
    },
    {
      "time": 1771632000000,
      "open": 1.1788,
      "high": 1.1789,
      "low": 1.1779,
      "close": 1.1784,
      "volume": 6133430.8
    },
    {
      "time": 1771718400000,
      "open": 1.1782,
      "high": 1.1833,
      "low": 1.1776,
      "close": 1.1833,
      "volume": 6801039.6
    },
    {
      "time": 1771804800000,
      "open": 1.1831,
      "high": 1.1833,
      "low": 1.177,
      "close": 1.1793,
      "volume": 27376874.5
    },
    {
      "time": 1771891200000,
      "open": 1.1793,
      "high": 1.1796,
      "low": 1.1762,
      "close": 1.1771,
      "volume": 17925170.7
    },
    {
      "time": 1771977600000,
      "open": 1.1771,
      "high": 1.1815,
      "low": 1.1767,
      "close": 1.1811,
      "volume": 32409295
    },
    {
      "time": 1772064000000,
      "open": 1.1813,
      "high": 1.1826,
      "low": 1.1768,
      "close": 1.1797,
      "volume": 39153909.8
    },
    {
      "time": 1772150400000,
      "open": 1.1798,
      "high": 1.1822,
      "low": 1.1784,
      "close": 1.1804,
      "volume": 26479356.6
    },
    {
      "time": 1772236800000,
      "open": 1.1804,
      "high": 1.1812,
      "low": 1.1777,
      "close": 1.1797,
      "volume": 14344462.8
    },
    {
      "time": 1772323200000,
      "open": 1.1796,
      "high": 1.1812,
      "low": 1.1753,
      "close": 1.1757,
      "volume": 15152020.2
    },
    {
      "time": 1772409600000,
      "open": 1.1756,
      "high": 1.1794,
      "low": 1.1673,
      "close": 1.1695,
      "volume": 45091976.3
    },
    {
      "time": 1772496000000,
      "open": 1.1696,
      "high": 1.1706,
      "low": 1.1532,
      "close": 1.1609,
      "volume": 44977272.7
    },
    {
      "time": 1772582400000,
      "open": 1.1609,
      "high": 1.1649,
      "low": 1.1576,
      "close": 1.1633,
      "volume": 38894177
    },
    {
      "time": 1772668800000,
      "open": 1.1632,
      "high": 1.1642,
      "low": 1.1555,
      "close": 1.1602,
      "volume": 24767459.8
    },
    {
      "time": 1772755200000,
      "open": 1.1602,
      "high": 1.1618,
      "low": 1.1545,
      "close": 1.1608,
      "volume": 19054979.3
    },
    {
      "time": 1772841600000,
      "open": 1.1609,
      "high": 1.161,
      "low": 1.1594,
      "close": 1.1594,
      "volume": 6241647
    },
    {
      "time": 1772928000000,
      "open": 1.1594,
      "high": 1.1597,
      "low": 1.1515,
      "close": 1.1518,
      "volume": 14788388.2
    },
    {
      "time": 1773014400000,
      "open": 1.1517,
      "high": 1.1638,
      "low": 1.1502,
      "close": 1.1613,
      "volume": 20152433.8
    },
    {
      "time": 1773100800000,
      "open": 1.1612,
      "high": 1.166,
      "low": 1.1598,
      "close": 1.1606,
      "volume": 15892934.1
    },
    {
      "time": 1773187200000,
      "open": 1.1606,
      "high": 1.1638,
      "low": 1.1539,
      "close": 1.1542,
      "volume": 15821664.2
    },
    {
      "time": 1773273600000,
      "open": 1.1543,
      "high": 1.1562,
      "low": 1.1508,
      "close": 1.1522,
      "volume": 15311016.3
    },
    {
      "time": 1773360000000,
      "open": 1.1522,
      "high": 1.153,
      "low": 1.1409,
      "close": 1.142,
      "volume": 21079310
    },
    {
      "time": 1773446400000,
      "open": 1.1419,
      "high": 1.1421,
      "low": 1.1403,
      "close": 1.1403,
      "volume": 5533891.8
    },
    {
      "time": 1773532800000,
      "open": 1.1404,
      "high": 1.1431,
      "low": 1.1398,
      "close": 1.143,
      "volume": 14165552.1
    },
    {
      "time": 1773619200000,
      "open": 1.1431,
      "high": 1.1524,
      "low": 1.1414,
      "close": 1.1496,
      "volume": 22236624.2
    },
    {
      "time": 1773705600000,
      "open": 1.1498,
      "high": 1.1541,
      "low": 1.1467,
      "close": 1.1532,
      "volume": 18763458.6
    },
    {
      "time": 1773792000000,
      "open": 1.1532,
      "high": 1.1548,
      "low": 1.1446,
      "close": 1.146,
      "volume": 23667050.5
    },
    {
      "time": 1773878400000,
      "open": 1.146,
      "high": 1.1611,
      "low": 1.1441,
      "close": 1.1575,
      "volume": 26177766.4
    },
    {
      "time": 1773964800000,
      "open": 1.1575,
      "high": 1.1579,
      "low": 1.1525,
      "close": 1.1569,
      "volume": 19361052.9
    },
    {
      "time": 1774051200000,
      "open": 1.1569,
      "high": 1.1574,
      "low": 1.156,
      "close": 1.1563,
      "volume": 5868194.1
    },
    {
      "time": 1774137600000,
      "open": 1.1564,
      "high": 1.1564,
      "low": 1.153,
      "close": 1.1561,
      "volume": 9738713.4
    },
    {
      "time": 1774224000000,
      "open": 1.1561,
      "high": 1.1641,
      "low": 1.149,
      "close": 1.1608,
      "volume": 39934597.5
    },
    {
      "time": 1774310400000,
      "open": 1.1609,
      "high": 1.1628,
      "low": 1.1563,
      "close": 1.1617,
      "volume": 21887838.2
    },
    {
      "time": 1774396800000,
      "open": 1.1617,
      "high": 1.1632,
      "low": 1.1559,
      "close": 1.1564,
      "volume": 15336030.4
    },
    {
      "time": 1774483200000,
      "open": 1.1566,
      "high": 1.16,
      "low": 1.1524,
      "close": 1.1537,
      "volume": 20884129
    },
    {
      "time": 1774569600000,
      "open": 1.1536,
      "high": 1.155,
      "low": 1.1503,
      "close": 1.1511,
      "volume": 23171014.3
    },
    {
      "time": 1774656000000,
      "open": 1.1513,
      "high": 1.1515,
      "low": 1.1496,
      "close": 1.1505,
      "volume": 6172692.5
    },
    {
      "time": 1774742400000,
      "open": 1.1505,
      "high": 1.151,
      "low": 1.1486,
      "close": 1.1497,
      "volume": 10631714.3
    },
    {
      "time": 1774828800000,
      "open": 1.1495,
      "high": 1.1526,
      "low": 1.145,
      "close": 1.1465,
      "volume": 18811258.8
    },
    {
      "time": 1774915200000,
      "open": 1.1464,
      "high": 1.1583,
      "low": 1.1456,
      "close": 1.1581,
      "volume": 21582234.3
    },
    {
      "time": 1775001600000,
      "open": 1.1581,
      "high": 1.1627,
      "low": 1.1563,
      "close": 1.1586,
      "volume": 20046652.5
    },
    {
      "time": 1775088000000,
      "open": 1.1586,
      "high": 1.1601,
      "low": 1.1506,
      "close": 1.1539,
      "volume": 34393801.6
    },
    {
      "time": 1775174400000,
      "open": 1.154,
      "high": 1.1545,
      "low": 1.1514,
      "close": 1.1516,
      "volume": 10587127.6
    },
    {
      "time": 1775260800000,
      "open": 1.1517,
      "high": 1.152,
      "low": 1.1514,
      "close": 1.1516,
      "volume": 5400153.8
    },
    {
      "time": 1775347200000,
      "open": 1.1516,
      "high": 1.1523,
      "low": 1.1507,
      "close": 1.1514,
      "volume": 10223482.1
    },
    {
      "time": 1775433600000,
      "open": 1.1513,
      "high": 1.1572,
      "low": 1.1509,
      "close": 1.1542,
      "volume": 18895374.1
    },
    {
      "time": 1775520000000,
      "open": 1.1542,
      "high": 1.1691,
      "low": 1.1528,
      "close": 1.1687,
      "volume": 36504168.5
    },
    {
      "time": 1775606400000,
      "open": 1.1689,
      "high": 1.1717,
      "low": 1.1643,
      "close": 1.1656,
      "volume": 35841425.8
    },
    {
      "time": 1775692800000,
      "open": 1.1655,
      "high": 1.1719,
      "low": 1.1646,
      "close": 1.1686,
      "volume": 17102047.9
    },
    {
      "time": 1775779200000,
      "open": 1.1686,
      "high": 1.1731,
      "low": 1.1673,
      "close": 1.1718,
      "volume": 15844077
    },
    {
      "time": 1775865600000,
      "open": 1.1718,
      "high": 1.1719,
      "low": 1.1708,
      "close": 1.1714,
      "volume": 8279483
    },
    {
      "time": 1775952000000,
      "open": 1.1713,
      "high": 1.1714,
      "low": 1.1651,
      "close": 1.1668,
      "volume": 14175657
    },
    {
      "time": 1776038400000,
      "open": 1.1668,
      "high": 1.1765,
      "low": 1.1666,
      "close": 1.1763,
      "volume": 29978536.3
    },
    {
      "time": 1776124800000,
      "open": 1.1763,
      "high": 1.1802,
      "low": 1.1754,
      "close": 1.1792,
      "volume": 21610026
    },
    {
      "time": 1776211200000,
      "open": 1.1791,
      "high": 1.1804,
      "low": 1.1765,
      "close": 1.1802,
      "volume": 15729412.2
    },
    {
      "time": 1776297600000,
      "open": 1.1802,
      "high": 1.1821,
      "low": 1.1764,
      "close": 1.1779,
      "volume": 23254965.7
    },
    {
      "time": 1776384000000,
      "open": 1.1779,
      "high": 1.1843,
      "low": 1.1756,
      "close": 1.1759,
      "volume": 31443827.3
    },
    {
      "time": 1776470400000,
      "open": 1.1758,
      "high": 1.1769,
      "low": 1.1755,
      "close": 1.1755,
      "volume": 8160765.6
    },
    {
      "time": 1776556800000,
      "open": 1.1755,
      "high": 1.1758,
      "low": 1.1718,
      "close": 1.173,
      "volume": 14127612
    },
    {
      "time": 1776643200000,
      "open": 1.1731,
      "high": 1.1785,
      "low": 1.1727,
      "close": 1.1778,
      "volume": 18338040.1
    },
    {
      "time": 1776729600000,
      "open": 1.1778,
      "high": 1.1781,
      "low": 1.1717,
      "close": 1.1741,
      "volume": 18356744.6
    },
    {
      "time": 1776816000000,
      "open": 1.1741,
      "high": 1.176,
      "low": 1.1702,
      "close": 1.1703,
      "volume": 23983871.2
    },
    {
      "time": 1776902400000,
      "open": 1.1703,
      "high": 1.1713,
      "low": 1.1665,
      "close": 1.1679,
      "volume": 25606073
    },
    {
      "time": 1776988800000,
      "open": 1.1679,
      "high": 1.1718,
      "low": 1.167,
      "close": 1.1714,
      "volume": 14216956.2
    },
    {
      "time": 1777075200000,
      "open": 1.1714,
      "high": 1.1716,
      "low": 1.1705,
      "close": 1.1709,
      "volume": 5573635.4
    },
    {
      "time": 1777161600000,
      "open": 1.1709,
      "high": 1.1717,
      "low": 1.1695,
      "close": 1.1701,
      "volume": 9819905.9
    },
    {
      "time": 1777248000000,
      "open": 1.1702,
      "high": 1.1752,
      "low": 1.1701,
      "close": 1.1721,
      "volume": 21855845.8
    },
    {
      "time": 1777334400000,
      "open": 1.1721,
      "high": 1.1726,
      "low": 1.1678,
      "close": 1.1717,
      "volume": 21397913.1
    },
    {
      "time": 1777420800000,
      "open": 1.1717,
      "high": 1.172,
      "low": 1.1662,
      "close": 1.1685,
      "volume": 28092153.1
    },
    {
      "time": 1777507200000,
      "open": 1.1685,
      "high": 1.174,
      "low": 1.1658,
      "close": 1.173,
      "volume": 19602520.2
    },
    {
      "time": 1777593600000,
      "open": 1.173,
      "high": 1.1783,
      "low": 1.1718,
      "close": 1.1721,
      "volume": 13522629.5
    },
    {
      "time": 1777680000000,
      "open": 1.1721,
      "high": 1.1727,
      "low": 1.1718,
      "close": 1.1726,
      "volume": 5249958.8
    },
    {
      "time": 1777766400000,
      "open": 1.1726,
      "high": 1.1751,
      "low": 1.172,
      "close": 1.1733,
      "volume": 11021757.1
    },
    {
      "time": 1777852800000,
      "open": 1.1731,
      "high": 1.1745,
      "low": 1.1683,
      "close": 1.1693,
      "volume": 21351692.6
    },
    {
      "time": 1777939200000,
      "open": 1.1693,
      "high": 1.1723,
      "low": 1.1679,
      "close": 1.1715,
      "volume": 13105737.4
    },
    {
      "time": 1778025600000,
      "open": 1.1714,
      "high": 1.1793,
      "low": 1.1711,
      "close": 1.1748,
      "volume": 16014256.1
    },
    {
      "time": 1778112000000,
      "open": 1.1748,
      "high": 1.1778,
      "low": 1.1724,
      "close": 1.1731,
      "volume": 17441129.2
    },
    {
      "time": 1778198400000,
      "open": 1.1732,
      "high": 1.1787,
      "low": 1.1726,
      "close": 1.1782,
      "volume": 14637782.4
    },
    {
      "time": 1778284800000,
      "open": 1.1782,
      "high": 1.1786,
      "low": 1.1777,
      "close": 1.178,
      "volume": 7098230.2
    },
    {
      "time": 1778371200000,
      "open": 1.178,
      "high": 1.1789,
      "low": 1.1751,
      "close": 1.1768,
      "volume": 16570699.5
    },
    {
      "time": 1778457600000,
      "open": 1.1768,
      "high": 1.1793,
      "low": 1.1749,
      "close": 1.1781,
      "volume": 16823093.3
    },
    {
      "time": 1778544000000,
      "open": 1.178,
      "high": 1.178,
      "low": 1.1724,
      "close": 1.1735,
      "volume": 17753485.3
    },
    {
      "time": 1778630400000,
      "open": 1.1735,
      "high": 1.1743,
      "low": 1.1698,
      "close": 1.1719,
      "volume": 18544798.4
    },
    {
      "time": 1778716800000,
      "open": 1.1717,
      "high": 1.1724,
      "low": 1.1665,
      "close": 1.1666,
      "volume": 23632359.9
    },
    {
      "time": 1778803200000,
      "open": 1.1665,
      "high": 1.1667,
      "low": 1.162,
      "close": 1.1627,
      "volume": 21089736
    },
    {
      "time": 1778889600000,
      "open": 1.1626,
      "high": 1.1628,
      "low": 1.1614,
      "close": 1.1618,
      "volume": 12485052.8
    },
    {
      "time": 1778976000000,
      "open": 1.1618,
      "high": 1.1627,
      "low": 1.1612,
      "close": 1.1616,
      "volume": 7286425.7
    },
    {
      "time": 1779062400000,
      "open": 1.1615,
      "high": 1.167,
      "low": 1.1612,
      "close": 1.1662,
      "volume": 13245542.2
    },
    {
      "time": 1779148800000,
      "open": 1.1662,
      "high": 1.1664,
      "low": 1.1601,
      "close": 1.1616,
      "volume": 28762591
    },
    {
      "time": 1779235200000,
      "open": 1.1616,
      "high": 1.1651,
      "low": 1.1591,
      "close": 1.1634,
      "volume": 26200280.1
    },
    {
      "time": 1779321600000,
      "open": 1.1634,
      "high": 1.1645,
      "low": 1.1586,
      "close": 1.1627,
      "volume": 28501134.1
    },
    {
      "time": 1779408000000,
      "open": 1.1627,
      "high": 1.1628,
      "low": 1.1599,
      "close": 1.1608,
      "volume": 50315344
    },
    {
      "time": 1779494400000,
      "open": 1.1608,
      "high": 1.1622,
      "low": 1.1604,
      "close": 1.1619,
      "volume": 10821709.7
    },
    {
      "time": 1779580800000,
      "open": 1.1619,
      "high": 1.1658,
      "low": 1.1615,
      "close": 1.1652,
      "volume": 24708330
    },
    {
      "time": 1779667200000,
      "open": 1.1654,
      "high": 1.1663,
      "low": 1.1641,
      "close": 1.1645,
      "volume": 62530775.3
    },
    {
      "time": 1779753600000,
      "open": 1.1646,
      "high": 1.1657,
      "low": 1.1627,
      "close": 1.1651,
      "volume": 15892769.6
    },
    {
      "time": 1779840000000,
      "open": 1.1651,
      "high": 1.1677,
      "low": 1.1633,
      "close": 1.1634,
      "volume": 26217791.2
    },
    {
      "time": 1779926400000,
      "open": 1.1634,
      "high": 1.1677,
      "low": 1.1602,
      "close": 1.1666,
      "volume": 16000370.3
    },
    {
      "time": 1780012800000,
      "open": 1.1666,
      "high": 1.1703,
      "low": 1.164,
      "close": 1.1674,
      "volume": 13149747.5
    },
    {
      "time": 1780099200000,
      "open": 1.1674,
      "high": 1.1677,
      "low": 1.1669,
      "close": 1.1673,
      "volume": 4198890.3
    },
    {
      "time": 1780185600000,
      "open": 1.1673,
      "high": 1.1676,
      "low": 1.1663,
      "close": 1.1664,
      "volume": 4399619.4
    },
    {
      "time": 1780272000000,
      "open": 1.1664,
      "high": 1.1678,
      "low": 1.1626,
      "close": 1.165,
      "volume": 16878741.3
    },
    {
      "time": 1780358400000,
      "open": 1.165,
      "high": 1.1668,
      "low": 1.1629,
      "close": 1.1633,
      "volume": 21148329.7
    },
    {
      "time": 1780444800000,
      "open": 1.1633,
      "high": 1.1644,
      "low": 1.1604,
      "close": 1.1621,
      "volume": 21313205.9
    },
    {
      "time": 1780531200000,
      "open": 1.162,
      "high": 1.1651,
      "low": 1.1606,
      "close": 1.1622,
      "volume": 27119027.7
    },
    {
      "time": 1780617600000,
      "open": 1.1621,
      "high": 1.1649,
      "low": 1.1513,
      "close": 1.1514,
      "volume": 36760874.8
    },
    {
      "time": 1780704000000,
      "open": 1.1515,
      "high": 1.1517,
      "low": 1.15,
      "close": 1.1504,
      "volume": 12116600
    },
    {
      "time": 1780790400000,
      "open": 1.1504,
      "high": 1.152,
      "low": 1.148,
      "close": 1.152,
      "volume": 27354109.6
    },
    {
      "time": 1780876800000,
      "open": 1.152,
      "high": 1.1556,
      "low": 1.1506,
      "close": 1.1529,
      "volume": 30528325.2
    },
    {
      "time": 1780963200000,
      "open": 1.1529,
      "high": 1.1579,
      "low": 1.1527,
      "close": 1.1539,
      "volume": 19639837.2
    },
    {
      "time": 1781049600000,
      "open": 1.1539,
      "high": 1.158,
      "low": 1.1534,
      "close": 1.1542,
      "volume": 20408117
    },
    {
      "time": 1781136000000,
      "open": 1.1543,
      "high": 1.1597,
      "low": 1.1514,
      "close": 1.1584,
      "volume": 25441180
    },
    {
      "time": 1781222400000,
      "open": 1.1585,
      "high": 1.16,
      "low": 1.1568,
      "close": 1.1569,
      "volume": 16430930
    },
    {
      "time": 1781308800000,
      "open": 1.1569,
      "high": 1.1572,
      "low": 1.1562,
      "close": 1.1563,
      "volume": 4181715.7
    },
    {
      "time": 1781395200000,
      "open": 1.1564,
      "high": 1.1618,
      "low": 1.156,
      "close": 1.1605,
      "volume": 7360439.3
    },
    {
      "time": 1781481600000,
      "open": 1.1606,
      "high": 1.1625,
      "low": 1.1588,
      "close": 1.1597,
      "volume": 22308501
    },
    {
      "time": 1781568000000,
      "open": 1.1597,
      "high": 1.1627,
      "low": 1.1578,
      "close": 1.162,
      "volume": 18150894.5
    },
    {
      "time": 1781654400000,
      "open": 1.162,
      "high": 1.1626,
      "low": 1.1489,
      "close": 1.1515,
      "volume": 27222880.2
    },
    {
      "time": 1781740800000,
      "open": 1.1516,
      "high": 1.154,
      "low": 1.1464,
      "close": 1.147,
      "volume": 22243730.3
    },
    {
      "time": 1781827200000,
      "open": 1.1469,
      "high": 1.1488,
      "low": 1.1428,
      "close": 1.1478,
      "volume": 12135646.7
    },
    {
      "time": 1781913600000,
      "open": 1.1477,
      "high": 1.1481,
      "low": 1.1473,
      "close": 1.1478,
      "volume": 4893156
    },
    {
      "time": 1782000000000,
      "open": 1.1478,
      "high": 1.1485,
      "low": 1.147,
      "close": 1.1475,
      "volume": 6124706.5
    },
    {
      "time": 1782086400000,
      "open": 1.1475,
      "high": 1.1486,
      "low": 1.1428,
      "close": 1.1438,
      "volume": 21170152.4
    },
    {
      "time": 1782172800000,
      "open": 1.1437,
      "high": 1.145,
      "low": 1.1389,
      "close": 1.1394,
      "volume": 27232463
    },
    {
      "time": 1782259200000,
      "open": 1.1392,
      "high": 1.1397,
      "low": 1.1339,
      "close": 1.1372,
      "volume": 32414711.1
    },
    {
      "time": 1782345600000,
      "open": 1.1372,
      "high": 1.1402,
      "low": 1.1351,
      "close": 1.1378,
      "volume": 39835205
    },
    {
      "time": 1782432000000,
      "open": 1.1377,
      "high": 1.1448,
      "low": 1.1368,
      "close": 1.1401,
      "volume": 32738308.4
    },
    {
      "time": 1782518400000,
      "open": 1.1401,
      "high": 1.1411,
      "low": 1.1398,
      "close": 1.1399,
      "volume": 7242325.9
    },
    {
      "time": 1782604800000,
      "open": 1.14,
      "high": 1.1409,
      "low": 1.1398,
      "close": 1.1403,
      "volume": 8500949.8
    },
    {
      "time": 1782691200000,
      "open": 1.1402,
      "high": 1.1447,
      "low": 1.14,
      "close": 1.1435,
      "volume": 25914883.8
    },
    {
      "time": 1782777600000,
      "open": 1.1435,
      "high": 1.1452,
      "low": 1.1401,
      "close": 1.1428,
      "volume": 40453368.1
    },
    {
      "time": 1782864000000,
      "open": 1.1427,
      "high": 1.1447,
      "low": 1.1375,
      "close": 1.1391,
      "volume": 27129614.7
    },
    {
      "time": 1782950400000,
      "open": 1.139,
      "high": 1.1481,
      "low": 1.1387,
      "close": 1.1437,
      "volume": 34011813.6
    },
    {
      "time": 1783036800000,
      "open": 1.1437,
      "high": 1.1475,
      "low": 1.1434,
      "close": 1.1446,
      "volume": 13384824.3
    },
    {
      "time": 1783123200000,
      "open": 1.1445,
      "high": 1.1446,
      "low": 1.1436,
      "close": 1.1439,
      "volume": 4633149.7
    },
    {
      "time": 1783209600000,
      "open": 1.1439,
      "high": 1.1448,
      "low": 1.1436,
      "close": 1.1446,
      "volume": 5949454
    },
    {
      "time": 1783296000000,
      "open": 1.1446,
      "high": 1.1453,
      "low": 1.1418,
      "close": 1.1447,
      "volume": 15805822.8
    },
    {
      "time": 1783382400000,
      "open": 1.1448,
      "high": 1.1452,
      "low": 1.1406,
      "close": 1.1408,
      "volume": 12919453.2
    },
    {
      "time": 1783468800000,
      "open": 1.1408,
      "high": 1.1439,
      "low": 1.1398,
      "close": 1.1426,
      "volume": 17039036.7
    },
    {
      "time": 1783555200000,
      "open": 1.1427,
      "high": 1.1456,
      "low": 1.1425,
      "close": 1.1438,
      "volume": 12386638.3
    },
    {
      "time": 1783641600000,
      "open": 1.1438,
      "high": 1.1467,
      "low": 1.1418,
      "close": 1.1421,
      "volume": 13478450
    },
    {
      "time": 1783728000000,
      "open": 1.1421,
      "high": 1.1424,
      "low": 1.1416,
      "close": 1.1418,
      "volume": 3439725.2
    },
    {
      "time": 1783814400000,
      "open": 1.1417,
      "high": 1.142,
      "low": 1.1397,
      "close": 1.141,
      "volume": 3545024.2
    },
    {
      "time": 1783900800000,
      "open": 1.1409,
      "high": 1.1452,
      "low": 1.1388,
      "close": 1.1396,
      "volume": 19676644.1
    },
    {
      "time": 1783987200000,
      "open": 1.1396,
      "high": 1.147,
      "low": 1.1391,
      "close": 1.1432,
      "volume": 25555462.7
    },
    {
      "time": 1784073600000,
      "open": 1.1431,
      "high": 1.1487,
      "low": 1.1415,
      "close": 1.1475,
      "volume": 18361674.6
    },
    {
      "time": 1784160000000,
      "open": 1.1475,
      "high": 1.1482,
      "low": 1.1437,
      "close": 1.1453,
      "volume": 11816862.4
    },
    {
      "time": 1784246400000,
      "open": 1.1453,
      "high": 1.146,
      "low": 1.1433,
      "close": 1.1443,
      "volume": 11755157.6
    },
    {
      "time": 1784332800000,
      "open": 1.1443,
      "high": 1.1445,
      "low": 1.1439,
      "close": 1.1441,
      "volume": 2654936
    },
    {
      "time": 1784419200000,
      "open": 1.1441,
      "high": 1.1447,
      "low": 1.1431,
      "close": 1.1434,
      "volume": 3695032.5
    },
    {
      "time": 1784505600000,
      "open": 1.1434,
      "high": 1.1458,
      "low": 1.1414,
      "close": 1.1422,
      "volume": 10716461.8
    }
  ]
}