{"as_of":"2026-09-07T13:04:53.736160+00:00","base":"BTC","window_minutes":1440,"series":{"BRL":[{"time":1788699840,"open":413251.45201808756,"high":413809.6733858697,"low":413030.4257329057,"close":413251.45201808756},{"time":1788699900,"open":413293.9072901366,"high":413697.0689953876,"low":413036.01354515366,"close":413211.68096776895},{"time":1788699960,"open":413211.68096776895,"high":413738.4335317201,"low":413010.5039407449,"close":413193.4920175141},{"time":1788700020,"open":413193.4920175141,"high":413831.50373846816,"low":413116.5949856445,"close":413278.05527592637},{"time":1788700080,"open":413278.05527592637,"high":413888.3799759254,"low":413257.5675650904,"close":413400.9199559166},{"time":1788700140,"open":413400.9199559166,"high":413914.2328111332,"low":413118.27028524695,"close":413407.2783343385},{"time":1788700200,"open":413552.47890647984,"high":413904.43994750385,"low":413196.47069369303,"close":413425.6420886373},{"time":1788700260,"open":413425.6420886373,"high":413816.509434906,"low":413128.32300839794,"close":413316.5301447303},{"time":1788700320,"open":413316.5301447303,"high":413775.13037015405,"low":413047.65543546266,"close":413264.5592684359},{"time":1788700380,"open":413264.5592684359,"high":413728.5789223081,"low":413050.1252477077,"close":413272.1155415734},{"time":1788700440,"open":413272.1155415734,"high":413697.54462374415,"low":412998.5280743233,"close":413222.66436184134},{"time":1788700500,"open":413249.81276229327,"high":413636.7879338891,"low":413005.67371408374,"close":413219.17369292607},{"time":1788700560,"open":413219.17369292607,"high":413683.3424401281,"low":412994.2012646118,"close":413227.5259979666},{"time":1788700620,"open":413227.5259979666,"high":413662.6515484663,"low":412774.93225702655,"close":413073.18540706445},{"time":1788700680,"open":413073.18540706445,"high":413445.3971860174,"low":412746.49878729775,"close":412918.7882034766},{"time":1788700740,"open":412918.7882034766,"high":413460.9153547638,"low":412797.1227363131,"close":412993.3893866072},{"time":1788700800,"open":413008.7402507874,"high":413409.0356993749,"low":412648.99176541134,"close":412920.67547146004},{"time":1788700860,"open":412920.67547146004,"high":413766.6559139192,"low":412724.2934957652,"close":412966.67060344794},{"time":1788700920,"open":412966.67060344794,"high":413372.8252930847,"low":412778.19189573475,"close":412957.1315681682},{"time":1788700980,"open":412957.1315681682,"high":413434.9002752964,"low":412783.71212864405,"close":412983.9436937084},{"time":1788701040,"open":412983.9436937084,"high":413414.2086145592,"low":412709.88646857644,"close":412961.4686564006},{"time":1788701100,"open":412958.2471138541,"high":413395.4649156652,"low":412635.2890200421,"close":412894.02711454907},{"time":1788701160,"open":412894.02711454907,"high":413421.3292898153,"low":412667.4769026043,"close":412892.6175781906},{"time":1788701220,"open":412892.6175781906,"high":413364.4276666851,"low":412684.25860957947,"close":412910.0253957399},{"time":1788701280,"open":412910.0253957399,"high":413323.04466804495,"low":412679.1119723074,"close":412883.62853849994},{"time":1788701340,"open":412883.62853849994,"high":413708.734215371,"low":412558.29951765813,"close":412806.92051977024},{"time":1788701400,"open":412811.0009821676,"high":413301.26560235093,"low":412559.5599465407,"close":412803.9263876831},{"time":1788701460,"open":412803.9263876831,"high":413254.70926869113,"low":412570.52058666706,"close":412778.2338315191},{"time":1788701520,"open":412778.2338315191,"high":413275.4009725399,"low":412573.49263562815,"close":412815.72706318146},{"time":1788701580,"open":412815.72706318146,"high":413316.7843802376,"low":412634.47758782347,"close":412822.455372803},{"time":1788701640,"open":412822.455372803,"high":413182.28830522025,"low":412398.34701128385,"close":412709.7856357208},{"time":1788701700,"open":412547.0414404012,"high":413071.0666487072,"low":412422.9938738103,"close":412517.785307119},{"time":1788701760,"open":412517.785307119,"high":413226.19323224656,"low":412405.4244243459,"close":412671.37305843865},{"time":1788701820,"open":412671.37305843865,"high":413350.29449907807,"low":412586.753969927,"close":412796.5053424706},{"time":1788701880,"open":412796.5053424706,"high":414060.3206195386,"low":412620.2045614559,"close":412872.07044006075},{"time":1788701940,"open":412872.07044006075,"high":413298.5856378983,"low":412490.9871262185,"close":412709.7955506135},{"time":1788702000,"open":412810.97677101253,"high":413255.0909007119,"low":412509.49983018375,"close":412716.17823458335},{"time":1788702060,"open":412716.17823458335,"high":413280.95166985464,"low":412595.34140916384,"close":412770.40484215214},{"time":1788702120,"open":412770.40484215214,"high":413311.9845928259,"low":412629.89324889117,"close":412845.3838985352},{"time":1788702180,"open":412845.3838985352,"high":413244.7465930548,"low":412570.5121774331,"close":412788.3116681547},{"time":1788702240,"open":412788.3116681547,"high":413244.7465930548,"low":412514.8774510775,"close":412741.08558663144},{"time":1788702300,"open":412644.46029073535,"high":413163.5162159189,"low":412433.50095376343,"close":412627.77313327626},{"time":1788702360,"open":412627.77313327626,"high":413303.1316767746,"low":412548.1955474581,"close":412788.09875464765},{"time":1788702420,"open":412788.09875464765,"high":413277.2769618013,"low":412573.6891627562,"close":412781.71089368465},{"time":1788702480,"open":412781.71089368465,"high":413313.4735627639,"low":412606.3988672682,"close":412823.8644111673},{"time":1788702540,"open":412823.8644111673,"high":413292.78979078523,"low":412472.4057392072,"close":412695.82038507255},{"time":1788702600,"open":412859.8304852828,"high":413296.67419594683,"low":412647.73906890827,"close":412813.03559182584},{"time":1788702660,"open":412813.03559182584,"high":412868.5568825173,"low":412656.38499172765,"close":412798.4689029692},{"time":1788702720,"open":412798.4689029692,"high":413415.6531496549,"low":412667.92924904433,"close":412856.6267249639},{"time":1788702780,"open":412856.6267249639,"high":413374.2691657565,"low":412685.02550366154,"close":412886.38054647663},{"time":1788702840,"open":412886.38054647663,"high":413348.40417581995,"low":412694.0159446567,"close":412877.41505797056},{"time":1788702900,"open":412796.7088047111,"high":413241.7459230194,"low":412567.8108933431,"close":412770.83902054874},{"time":1788702960,"open":412770.83902054874,"high":413340.01367236284,"low":412580.9758220444,"close":412766.0085262015},{"time":1788703020,"open":412766.0085262015,"high":413458.96936893644,"low":412637.059753981,"close":412878.8962025721},{"time":1788703080,"open":412878.8962025721,"high":413360.701619593,"low":412445.6820590761,"close":412673.63178883784},{"time":1788703140,"open":412673.63178883784,"high":413319.32572513266,"low":412450.5916849878,"close":412716.13415247155},{"time":1788703200,"open":412711.04864465166,"high":413272.8574001329,"low":412574.1878699881,"close":412812.1472519827},{"time":1788703260,"open":412812.1472519827,"high":413396.98355400685,"low":412619.9410480059,"close":412871.05636373546},{"time":1788703320,"open":412871.05636373546,"high":413334.9204770699,"low":412538.02804726665,"close":412835.1084179085},{"time":1788703380,"open":412835.1084179085,"high":413438.3589386315,"low":412501.51207645994,"close":412776.14607709926},{"time":1788703440,"open":412776.14607709926,"high":413412.4993232411,"low":412647.9637154266,"close":412883.62600025424},{"time":1788703500,"open":413043.3657542077,"high":413562.0958439129,"low":412737.32300032326,"close":413008.93128094514},{"time":1788703560,"open":413008.93128094514,"high":413437.9216671095,"low":412655.7563584321,"close":412894.71762731567},{"time":1788703620,"open":412894.71762731567,"high":413355.1388825738,"low":412578.2869278521,"close":412835.33768293314},{"time":1788703680,"open":412835.33768293314,"high":413412.05204694206,"low":412577.6102851625,"close":412756.0070518853},{"time":1788703740,"open":412756.0070518853,"high":413293.0517941721,"low":412549.0770501238,"close":412730.6280537402},{"time":1788703800,"open":412615.4172521556,"high":413172.5115162551,"low":412270.2180182281,"close":412481.0430016142},{"time":1788703860,"open":412481.0430016142,"high":413208.71887464233,"low":412402.3846609075,"close":412617.85257042275},{"time":1788703920,"open":412617.85257042275,"high":413219.0638341816,"low":412278.34169654176,"close":412614.73890293547},{"time":1788703980,"open":412614.73890293547,"high":413053.5444815542,"low":412295.4509922043,"close":412368.0148011483},{"time":1788704040,"open":412368.0148011483,"high":413074.2344006326,"low":412275.5648581414,"close":412498.0281169726},{"time":1788704100,"open":412682.1117596363,"high":413325.8474291831,"low":412563.5506039813,"close":412717.2755087628},{"time":1788704160,"open":412717.2755087628,"high":413310.3230649763,"low":412158.9373114205,"close":412521.79893707344},{"time":1788704220,"open":412521.79893707344,"high":413077.4576018747,"low":411831.5557058101,"close":412209.67026346707},{"time":1788704280,"open":412209.67026346707,"high":413444.86755476834,"low":412209.67026346707,"close":412610.75880829175},{"time":1788704340,"open":412610.75880829175,"high":413501.7902235265,"low":412460.07709427393,"close":412751.9624105877},{"time":1788704400,"open":412821.8179212271,"high":413157.7195281339,"low":412064.28872759454,"close":412453.6751062549},{"time":1788704460,"open":412453.6751062549,"high":412929.99031797645,"low":411765.67737327836,"close":412157.2248239388},{"time":1788704520,"open":412157.2248239388,"high":412914.4633263748,"low":411972.5641218377,"close":412261.8666782092},{"time":1788704580,"open":412261.8666782092,"high":412790.24739356164,"low":411929.39020765334,"close":412162.70131651696},{"time":1788704640,"open":412162.70131651696,"high":412878.2336793043,"low":412016.8662899728,"close":412254.9581317056},{"time":1788704700,"open":412013.1502118542,"high":412579.1612685934,"low":411774.40090120625,"close":412019.5324503827},{"time":1788704760,"open":412019.5324503827,"high":412760.2032515477,"low":411849.19175631716,"close":412102.40569872677},{"time":1788704820,"open":412102.40569872677,"high":412894.6915817423,"low":411990.75580309157,"close":412252.09151961596},{"time":1788704880,"open":412252.09151961596,"high":412848.1379289827,"low":411912.6509819023,"close":412206.61698800843},{"time":1788704940,"open":412206.61698800843,"high":412734.34011112567,"low":411903.2101534898,"close":412193.61813361227},{"time":1788705000,"open":412331.9602664056,"high":412748.6789838337,"low":411815.4229923924,"close":412065.16608537815},{"time":1788705060,"open":412065.16608537815,"high":412619.31988025084,"low":410320.5329637804,"close":411623.8908512227},{"time":1788705120,"open":411623.8908512227,"high":412267.46311850555,"low":409698.65343760344,"close":410740.96641101665},{"time":1788705180,"open":410740.96641101665,"high":412039.79109619977,"low":410740.96641101665,"close":411201.1498894966},{"time":1788705240,"open":411201.1498894966,"high":412308.85803165205,"low":410993.877545313,"close":411431.3458489159},{"time":1788705300,"open":411346.32059677783,"high":412347.8105110669,"low":411346.32059677783,"close":411701.03521534044},{"time":1788705360,"open":411701.03521534044,"high":412461.6229971879,"low":411442.4981696843,"close":411732.570357182},{"time":1788705420,"open":411732.570357182,"high":412518.5292402484,"low":411565.75907226023,"close":411834.8522658353},{"time":1788705480,"open":411834.8522658353,"high":412477.1428816589,"low":411533.81494163227,"close":411820.2456744802},{"time":1788705540,"open":411820.2456744802,"high":413536.92227320385,"low":411685.44859715586,"close":412036.24258118594},{"time":1788705600,"open":412579.1340754828,"high":413409.12362795696,"low":412514.55495723966,"close":412746.9685343676},{"time":1788705660,"open":412746.9685343676,"high":413766.55129132397,"low":412580.66874033096,"close":412947.51861442387},{"time":1788705720,"open":412947.51861442387,"high":413435.02418327343,"low":412454.76894504775,"close":412733.91587483475},{"time":1788705780,"open":412733.91587483475,"high":413631.8684036784,"low":412584.6802145724,"close":412910.5812758392},{"time":1788705840,"open":412910.5812758392,"high":413533.4462934759,"low":412538.9652074507,"close":412847.56897081045},{"time":1788705900,"open":412659.4742932574,"high":413339.86137702514,"low":412091.19879619865,"close":412390.69806128455},{"time":1788705960,"open":412390.69806128455,"high":412832.441780195,"low":412015.23201883206,"close":412235.25074074033},{"time":1788706020,"open":412235.25074074033,"high":412666.753748577,"low":411770.6767893017,"close":412025.95784786134},{"time":1788706080,"open":412025.95784786134,"high":412920.46354699205,"low":411875.08501008485,"close":412198.1065458584},{"time":1788706140,"open":412198.1065458584,"high":413055.08507268166,"low":412182.8741730771,"close":412424.1224198323},{"time":1788706200,"open":412268.8184852204,"high":413003.05956517224,"low":412156.7298604904,"close":412370.56795529765},{"time":1788706260,"open":412370.56795529765,"high":413070.3449812302,"low":412121.4858759403,"close":412412.44052853493},{"time":1788706320,"open":412412.44052853493,"high":413106.57558987685,"low":412193.5051105542,"close":412464.14143959846},{"time":1788706380,"open":412464.14143959846,"high":413179.0368071701,"low":412345.2530955494,"close":412521.5084526603},{"time":1788706440,"open":412521.5084526603,"high":413091.04818617116,"low":412246.4145329073,"close":412521.0938251253},{"time":1788706500,"open":412551.98835739953,"high":413039.16638168896,"low":412132.3874951772,"close":412433.80794877926},{"time":1788706560,"open":412433.80794877926,"high":413028.8140039662,"low":411776.3315851811,"close":412285.0984683087},{"time":1788706620,"open":412285.0984683087,"high":413087.26636648085,"low":411806.5930977304,"close":412084.3127410932},{"time":1788706680,"open":412084.3127410932,"high":412640.59983936365,"low":411688.79531499953,"close":411965.75658522436},{"time":1788706740,"open":411965.75658522436,"high":412418.02371832484,"low":411380.71940248675,"close":411693.58694400033},{"time":1788706800,"open":411428.3599305878,"high":412435.7685826373,"low":410769.3884068426,"close":411278.6474234991},{"time":1788706860,"open":411278.6474234991,"high":411931.53251744097,"low":410465.33433956123,"close":410833.33954858396},{"time":1788706920,"open":410833.33954858396,"high":411733.3288091606,"low":410510.73582302453,"close":410942.04916004115},{"time":1788706980,"open":410942.04916004115,"high":411805.74876774254,"low":410859.62884606764,"close":411133.2444325666},{"time":1788707040,"open":411133.2444325666,"high":412696.17759937287,"low":410773.36682819587,"close":411242.9041222512},{"time":1788707100,"open":411415.1771570261,"high":412350.8591045306,"low":411335.5571820155,"close":411715.99007610226},{"time":1788707160,"open":411715.99007610226,"high":412340.5090622594,"low":411300.5064727175,"close":411634.49702302756},{"time":1788707220,"open":411634.49702302756,"high":412237.0086395477,"low":411421.07507225894,"close":411638.16081251495},{"time":1788707280,"open":411638.16081251495,"high":412252.5337029545,"low":411409.1070313184,"close":411682.3749000986},{"time":1788707340,"open":411682.3749000986,"high":412211.13353386975,"low":411257.54711289884,"close":411485.3177254264},{"time":1788707400,"open":411736.6379838711,"high":412670.02436820563,"low":411588.1912457854,"close":411956.82379694894},{"time":1788707460,"open":411956.82379694894,"high":412607.88618600345,"low":411554.02878410544,"close":411925.65368679026},{"time":1788707520,"open":411925.65368679026,"high":412473.2534578988,"low":411532.8287017497,"close":411818.5654491037},{"time":1788707580,"open":411818.5654491037,"high":412447.3625486479,"low":411507.7655840064,"close":411826.9112969366},{"time":1788707640,"open":411826.9112969366,"high":412411.1152756966,"low":411547.7849410788,"close":411794.71003378596},{"time":1788707700,"open":411761.3987275532,"high":412621.10896626266,"low":411604.65884527756,"close":411923.8026291257},{"time":1788707760,"open":411923.8026291257,"high":412719.48646272224,"low":411882.8114901291,"close":412126.163770997},{"time":1788707820,"open":412126.163770997,"high":412807.50843323866,"low":411846.7814903245,"close":412170.6341876566},{"time":1788707880,"open":412170.6341876566,"high":412667.7088330067,"low":411747.243042799,"close":411983.68854091543},{"time":1788707940,"open":411983.68854091543,"high":412641.82001814886,"low":411865.2431543427,"close":412123.87717170705},{"time":1788708000,"open":412198.71072683966,"high":413017.112404231,"low":412059.181038336,"close":412365.9889940529},{"time":1788708060,"open":412365.9889940529,"high":412960.14666956966,"low":412159.3999569298,"close":412385.73268294166},{"time":1788708120,"open":412385.73268294166,"high":413742.5040640261,"low":412118.5239232096,"close":412477.96989691514},{"time":1788708180,"open":412477.96989691514,"high":412887.6448254552,"low":412023.67732449796,"close":412301.1955224535},{"time":1788708240,"open":412301.1955224535,"high":413068.8994357413,"low":412129.8891569317,"close":412443.5458915282},{"time":1788708300,"open":412386.58612007345,"high":412991.1413491418,"low":412126.72671306244,"close":412364.8678162987},{"time":1788708360,"open":412364.8678162987,"high":412923.8275057192,"low":412126.43472211703,"close":412355.8614523732},{"time":1788708420,"open":412355.8614523732,"high":412949.7174454971,"low":412103.3820015714,"close":412193.536564266},{"time":1788708480,"open":412193.536564266,"high":412804.7337827409,"low":412072.2675846799,"close":412307.8927697102},{"time":1788708540,"open":412307.8927697102,"high":412918.64951776364,"low":412095.29870420677,"close":412317.9763007884},{"time":1788708600,"open":412192.39330691105,"high":412834.2948588597,"low":412060.23748359544,"close":412280.9600045223},{"time":1788708660,"open":412280.9600045223,"high":412751.4722851917,"low":411978.4585046352,"close":412222.5316234452},{"time":1788708720,"open":412222.5316234452,"high":412684.1789440865,"low":411893.2024464324,"close":412178.07525034033},{"time":1788708780,"open":412178.07525034033,"high":412616.88560298126,"low":411824.7495127846,"close":412082.1465108201},{"time":1788708840,"open":412082.1465108201,"high":412813.58921544265,"low":411876.5817492628,"close":412159.32766553597},{"time":1788708900,"open":412160.9407692003,"high":412716.8526885884,"low":411854.9610746531,"close":412142.9445231864},{"time":1788708960,"open":412142.9445231864,"high":412696.14696413395,"low":411979.9268308404,"close":412206.37829874473},{"time":1788709020,"open":412206.37829874473,"high":412970.4978131556,"low":412092.2461531687,"close":412345.2113765454},{"time":1788709080,"open":412345.2113765454,"high":413084.37929765513,"low":412218.03717303515,"close":412492.65016099444},{"time":1788709140,"open":412492.65016099444,"high":413084.37929765513,"low":412266.38357641327,"close":412561.97725769534},{"time":1788709200,"open":412714.03622169496,"high":413319.48422868905,"low":412433.1578999722,"close":412723.179120836},{"time":1788709260,"open":412723.179120836,"high":413303.94921167905,"low":412485.281560849,"close":412742.12545078434},{"time":1788709320,"open":412742.12545078434,"high":413226.27412662917,"low":412502.7276849098,"close":412709.9311365772},{"time":1788709380,"open":412709.9311365772,"high":413205.5607706158,"low":412477.5795206932,"close":412622.34421023465},{"time":1788709440,"open":412622.34421023465,"high":413174.4907365959,"low":412432.9994046557,"close":412646.84044731385},{"time":1788709500,"open":412452.6544151527,"high":412938.6491821569,"low":412256.8182714233,"close":412470.91331142065},{"time":1788709560,"open":412470.91331142065,"high":413005.93591006665,"low":412431.5481334886,"close":412461.6507433271},{"time":1788709620,"open":412461.6507433271,"high":412943.8250843038,"low":412414.1412409272,"close":412460.966308677},{"time":1788709680,"open":412460.966308677,"high":413124.98165944545,"low":412300.2022784324,"close":412519.1543596263},{"time":1788709740,"open":412519.1543596263,"high":413031.81542080117,"low":412270.7371310205,"close":412546.115492982},{"time":1788709800,"open":412692.75186822296,"high":413157.91346685524,"low":412413.67677035596,"close":412667.4558258549},{"time":1788709860,"open":412667.4558258549,"high":413313.2457233125,"low":412504.02886685304,"close":412714.2746009892},{"time":1788709920,"open":412714.2746009892,"high":413194.1576600286,"low":412491.6635222829,"close":412679.83178085496},{"time":1788709980,"open":412679.83178085496,"high":413339.13443272206,"low":412502.2081309951,"close":412735.66948546947},{"time":1788710040,"open":412735.66948546947,"high":413245.9350788477,"low":412252.96559888823,"close":412590.4933646264},{"time":1788710100,"open":412493.45912663563,"high":413034.86316051934,"low":412135.3085152496,"close":412255.5702012492},{"time":1788710160,"open":412255.5702012492,"high":412983.0979188649,"low":412157.02855059935,"close":412357.60524338396},{"time":1788710220,"open":412357.60524338396,"high":413060.7457813465,"low":412271.7798812713,"close":412461.23953949683},{"time":1788710280,"open":412461.23953949683,"high":413236.7476029715,"low":412337.1370063796,"close":412627.9853918128},{"time":1788710340,"open":412627.9853918128,"high":413205.6884579789,"low":412420.8086199569,"close":412667.9092575008},{"time":1788710400,"open":412647.10492419725,"high":413164.15196017316,"low":412368.8446929356,"close":412612.4834397997},{"time":1788710460,"open":412612.4834397997,"high":413096.86053863843,"low":412353.94082069804,"close":412544.5886958265},{"time":1788710520,"open":412544.5886958265,"high":413034.74538029864,"low":412180.75934010185,"close":412424.39650516346},{"time":1788710580,"open":412424.39650516346,"high":412905.3388004241,"low":412133.01579507394,"close":412382.8464078173},{"time":1788710640,"open":412382.8464078173,"high":412832.8711156944,"low":411872.72521515674,"close":412206.4169347274},{"time":1788710700,"open":412139.34907574503,"high":412765.70132976735,"low":411811.90382404445,"close":412053.4022646309},{"time":1788710760,"open":412053.4022646309,"high":412698.42085685296,"low":411867.1800479044,"close":412109.3420141277},{"time":1788710820,"open":412109.3420141277,"high":412713.9471198332,"low":411884.1644332559,"close":412107.9452057294},{"time":1788710880,"open":412107.9452057294,"high":412682.8945938727,"low":411926.42731929175,"close":412093.79536882124},{"time":1788710940,"open":412093.79536882124,"high":412667.36833089247,"low":411847.4939377638,"close":412067.4659821303},{"time":1788711000,"open":412149.63379814953,"high":412873.8906415238,"low":412030.7511232024,"close":412254.5326035696},{"time":1788711060,"open":412254.5326035696,"high":413158.59555608354,"low":412142.53572295414,"close":412511.4377320186},{"time":1788711120,"open":412511.4377320186,"high":413231.0658979715,"low":412433.3761099605,"close":412677.02414375613},{"time":1788711180,"open":412677.02414375613,"high":413231.0658979715,"low":412354.18640893005,"close":412655.203765348},{"time":1788711240,"open":412655.203765348,"high":413272.4775219075,"low":412312.6609199101,"close":412603.2193032202},{"time":1788711300,"open":412763.2918832212,"high":413246.38514124445,"low":412460.6818306708,"close":412654.2017993926},{"time":1788711360,"open":412654.2017993926,"high":413277.455908664,"low":412452.50078103656,"close":412693.1957193162},{"time":1788711420,"open":412693.1957193162,"high":413308.5266760835,"low":412551.3751510958,"close":412749.91424599744},{"time":1788711480,"open":412749.91424599744,"high":413225.6712962981,"low":412479.3061165807,"close":412702.08855982724},{"time":1788711540,"open":412702.08855982724,"high":413334.4189822665,"low":412522.69142537715,"close":412743.9259222415},{"time":1788711600,"open":412535.57096153154,"high":413110.2383966668,"low":412192.9799003544,"close":412513.9469771458},{"time":1788711660,"open":412513.9469771458,"high":412996.3697598852,"low":412184.0613948526,"close":412292.57397129235},{"time":1788711720,"open":412292.57397129235,"high":412934.25959436793,"low":412235.57139415294,"close":412424.70686195075},{"time":1788711780,"open":412424.70686195075,"high":412965.31467712653,"low":412168.38451097667,"close":412413.9454740349},{"time":1788711840,"open":412413.9454740349,"high":412861.79773459776,"low":412099.92076783354,"close":412308.94605477806},{"time":1788711900,"open":412323.81828443584,"high":412747.2890603872,"low":412015.2239443043,"close":412221.1277152573},{"time":1788711960,"open":412221.1277152573,"high":413021.6188529708,"low":412086.79281795863,"close":412287.17442969925},{"time":1788712020,"open":412287.17442969925,"high":413063.02712354943,"low":412225.61673291307,"close":412509.1857641351},{"time":1788712080,"open":412509.1857641351,"high":413176.8998676407,"low":412226.7069799811,"close":412557.11962816014},{"time":1788712140,"open":412557.11962816014,"high":413244.188307331,"low":412334.9156241304,"close":412609.55373028317},{"time":1788712200,"open":412686.2450469658,"high":413170.8647021876,"low":412378.4404253755,"close":412590.73481836816},{"time":1788712260,"open":412590.73481836816,"high":413144.9797227553,"low":412423.3866169599,"close":412608.61269562464},{"time":1788712320,"open":412608.61269562464,"high":413569.49338544474,"low":412424.7693333925,"close":412771.05889169796},{"time":1788712380,"open":412771.05889169796,"high":413528.07741835306,"low":412344.7196986269,"close":412901.5778939746},{"time":1788712440,"open":412901.5778939746,"high":413605.73235664994,"low":412682.5912895419,"close":412967.1934715588},{"time":1788712500,"open":413006.4300477484,"high":413557.0123093715,"low":412492.97651854344,"close":412906.5764182934},{"time":1788712560,"open":412906.5764182934,"high":413401.6876765746,"low":412490.15331431985,"close":412610.4379709137},{"time":1788712620,"open":412610.4379709137,"high":413184.233190659,"low":412463.1648677333,"close":412688.7132426216},{"time":1788712680,"open":412688.7132426216,"high":413282.60545809707,"low":412480.63149789535,"close":412694.6419884255},{"time":1788712740,"open":412694.6419884255,"high":413225.65309273824,"low":412525.5649603715,"close":412735.0996177085},{"time":1788712800,"open":412630.6935699329,"high":413219.4703369216,"low":412425.538829061,"close":412651.1947160337},{"time":1788712860,"open":412651.1947160337,"high":413178.0609124787,"low":412492.7391827207,"close":412697.57538810396},{"time":1788712920,"open":412697.57538810396,"high":413198.7656247001,"low":412318.8539729766,"close":412596.3955375097},{"time":1788712980,"open":412596.3955375097,"high":413059.0088172056,"low":412279.46208411467,"close":412524.62102208275},{"time":1788713040,"open":412524.62102208275,"high":413266.0559394197,"low":412306.0571386774,"close":412628.66202265554},{"time":1788713100,"open":412687.41050018964,"high":413179.94154609204,"low":412333.6626327641,"close":412603.5223356825},{"time":1788713160,"open":412603.5223356825,"high":413097.1109057781,"low":412337.1104122526,"close":412562.31994722213},{"time":1788713220,"open":412562.31994722213,"high":413071.22633068,"low":412344.84177465487,"close":412572.35903914884},{"time":1788713280,"open":412572.35903914884,"high":413185.1184611117,"low":412349.5904908745,"close":412600.6749496708},{"time":1788713340,"open":412600.6749496708,"high":413045.3417555819,"low":412342.0347228862,"close":412548.88144617015},{"time":1788713400,"open":412506.7203100084,"high":413096.30483001994,"low":412364.4527996152,"close":412520.3944169562},{"time":1788713460,"open":412520.3944169562,"high":413132.53953171166,"low":412345.7773742792,"close":412543.1974001068},{"time":1788713520,"open":412543.1974001068,"high":413039.3645845043,"low":412350.6544549608,"close":412555.0365113325},{"time":1788713580,"open":412555.0365113325,"high":413137.71591766767,"low":412374.96961221664,"close":412586.80454649974},{"time":1788713640,"open":412586.80454649974,"high":413303.3602682586,"low":412304.00815331587,"close":412556.8419530713},{"time":1788713700,"open":412690.43000218994,"high":413100.6160076053,"low":412417.4494557562,"close":412612.6894440234},{"time":1788713760,"open":412612.6894440234,"high":413105.7940697019,"low":412264.562146237,"close":412561.4365707278},{"time":1788713820,"open":412561.4365707278,"high":413028.1231382524,"low":412142.4927019103,"close":412442.68947079795},{"time":1788713880,"open":412442.68947079795,"high":413038.47926244565,"low":412240.02544196096,"close":412473.07899809605},{"time":1788713940,"open":412473.07899809605,"high":413173.1088769582,"low":412281.3461192987,"close":412550.2460554038},{"time":1788714000,"open":412366.10422953084,"high":412905.8770223361,"low":412077.0195765043,"close":412348.433261392},{"time":1788714060,"open":412348.433261392,"high":412848.94376278453,"low":412089.04398803826,"close":412285.3860732944},{"time":1788714120,"open":412285.3860732944,"high":412967.986032756,"low":412076.8346651487,"close":412363.2467948296},{"time":1788714180,"open":412363.2467948296,"high":412776.483250628,"low":412082.2012024708,"close":412291.45783863065},{"time":1788714240,"open":412291.45783863065,"high":412797.1862541013,"low":411969.14792404516,"close":412212.5211567775},{"time":1788714300,"open":412309.6320803698,"high":412847.84218402917,"low":412065.17923397024,"close":412310.00413344667},{"time":1788714360,"open":412310.00413344667,"high":412935.85067735345,"low":412112.60761254176,"close":412358.5573172553},{"time":1788714420,"open":412358.5573172553,"high":413013.5052302866,"low":412205.9285046056,"close":412379.85072878323},{"time":1788714480,"open":412379.85072878323,"high":412899.61188598466,"low":412027.0993579108,"close":412345.5922121627},{"time":1788714540,"open":412345.5922121627,"high":412733.9488397272,"low":411765.013426809,"close":412123.00156349345},{"time":1788714600,"open":412053.81023528165,"high":412711.23984888743,"low":411773.52764089726,"close":412053.26392835565},{"time":1788714660,"open":412053.26392835565,"high":412711.23984888743,"low":411868.18647023273,"close":412062.0880133206},{"time":1788714720,"open":412062.0880133206,"high":412685.35934371717,"low":411862.28952664504,"close":412106.8702764698},{"time":1788714780,"open":412106.8702764698,"high":412695.71154578525,"low":411856.0406307985,"close":412110.911660804},{"time":1788714840,"open":412110.911660804,"high":412664.65493958094,"low":411930.7034203873,"close":412136.6546615395},{"time":1788714900,"open":412210.6225325173,"high":412790.487873057,"low":412023.82594882377,"close":412228.02757496084},{"time":1788714960,"open":412228.02757496084,"high":412940.62174335634,"low":412056.5269719034,"close":412282.2113373934},{"time":1788715020,"open":412282.2113373934,"high":412971.6839234183,"low":412227.3209412869,"close":412429.27959123283},{"time":1788715080,"open":412429.27959123283,"high":413085.57858364534,"low":412305.7642065396,"close":412492.4534807233},{"time":1788715140,"open":412492.4534807233,"high":413251.2435439757,"low":412335.257700387,"close":412637.60354092834},{"time":1788715200,"open":412719.4727319486,"high":413535.17871309887,"low":412420.87414131133,"close":412870.2317274926},{"time":1788715260,"open":412870.2317274926,"high":413183.0708264368,"low":412442.7000307878,"close":412614.78067756305},{"time":1788715320,"open":412614.78067756305,"high":413385.01505555183,"low":412431.2689829036,"close":412742.69380262133},{"time":1788715380,"open":412742.69380262133,"high":413400.5492270222,"low":412519.22770466574,"close":412768.6566543599},{"time":1788715440,"open":412768.6566543599,"high":413447.15174143336,"low":412548.8775951256,"close":412828.6308701525},{"time":1788715500,"open":412871.73943582905,"high":413676.754417592,"low":412599.1946658369,"close":412993.6335183845},{"time":1788715560,"open":412993.6335183845,"high":413433.3603180749,"low":412669.9131886029,"close":412909.25478663476},{"time":1788715620,"open":412909.25478663476,"high":413360.859948006,"low":412506.8020258952,"close":412787.88096254517},{"time":1788715680,"open":412787.88096254517,"high":413272.8237843508,"low":412501.49963670876,"close":412725.38574999076},{"time":1788715740,"open":412725.38574999076,"high":413215.8592078681,"low":412462.6811836621,"close":412693.0090735108},{"time":1788715800,"open":412557.3979564198,"high":413080.07628197677,"low":412273.6218079944,"close":412483.8493187447},{"time":1788715860,"open":412483.8493187447,"high":413049.01490494254,"low":412248.5716758242,"close":412471.34848992026},{"time":1788715920,"open":412471.34848992026,"high":413240.56006332027,"low":412330.14684044087,"close":412553.5256381928},{"time":1788715980,"open":412553.5256381928,"high":413395.86694849137,"low":412490.51078674896,"close":412791.92852924915},{"time":1788716040,"open":412791.92852924915,"high":413375.1593638019,"low":412427.92067591735,"close":412764.96975808876},{"time":1788716100,"open":412937.90107458585,"high":413377.43717679806,"low":412612.72181769274,"close":412815.63348814624},{"time":1788716160,"open":412815.63348814624,"high":413501.7347386238,"low":412625.7034872253,"close":412884.54642032494},{"time":1788716220,"open":412884.54642032494,"high":413646.74856075377,"low":412717.25684021215,"close":413008.6496011799},{"time":1788716280,"open":413008.6496011799,"high":413563.88351953664,"low":412714.2051441586,"close":413013.18851062923},{"time":1788716340,"open":413013.18851062923,"high":413574.24164968875,"low":412729.3419720516,"close":412993.4006465291},{"time":1788716400,"open":412772.9209787115,"high":413291.33629317075,"low":412572.1631053819,"close":412781.5755584942},{"time":1788716460,"open":412781.5755584942,"high":413337.9229949059,"low":412572.1133235537,"close":412764.41087250185},{"time":1788716520,"open":412764.41087250185,"high":413306.86519374914,"low":412569.3847469917,"close":412794.78549651155},{"time":1788716580,"open":412794.78549651155,"high":413270.6310923996,"low":412586.50433778524,"close":412769.160913742},{"time":1788716640,"open":412769.160913742,"high":413337.9229949059,"low":412573.02162119775,"close":412778.9734775793},{"time":1788716700,"open":412842.2637880332,"high":413318.4655058341,"low":412662.59368229436,"close":412846.58891852264},{"time":1788716760,"open":412846.58891852264,"high":413359.882256724,"low":412631.43661829113,"close":412811.4652153521},{"time":1788716820,"open":412811.4652153521,"high":413339.173881279,"low":412602.4124167713,"close":412684.1934974629},{"time":1788716880,"open":412684.1934974629,"high":413297.7571303891,"low":412641.07399858,"close":412840.5018237512},{"time":1788716940,"open":412840.5018237512,"high":413422.00738305884,"low":412524.42546633136,"close":412785.8158377221},{"time":1788717000,"open":412792.29603045824,"high":413319.77688533254,"low":412615.23127601476,"close":412817.33497187315},{"time":1788717060,"open":412817.33497187315,"high":413469.9149642412,"low":412657.99080479937,"close":412838.4194160297},{"time":1788717120,"open":412838.4194160297,"high":413397.43451235426,"low":412615.05156605336,"close":412863.62300658104},{"time":1788717180,"open":412863.62300658104,"high":413361.19428641076,"low":412562.60698453966,"close":412823.18321016064},{"time":1788717240,"open":412823.18321016064,"high":413319.77688533254,"low":412638.40047204605,"close":412828.1052742055},{"time":1788717300,"open":412800.1669672586,"high":413348.7503767542,"low":412555.9410946106,"close":412784.27296779974},{"time":1788717360,"open":412784.27296779974,"high":413369.4576758237,"low":412536.0349802176,"close":412780.0834858752},{"time":1788717420,"open":412780.0834858752,"high":413452.2868721019,"low":412689.76947145065,"close":412871.95840184763},{"time":1788717480,"open":412871.95840184763,"high":413462.6405216367,"low":412549.62126346224,"close":412854.7701121771},{"time":1788717540,"open":412854.7701121771,"high":413322.8662529173,"low":412534.58905319957,"close":412761.4059771048},{"time":1788717600,"open":412756.4823623424,"high":413421.4712011042,"low":412598.36350944487,"close":412836.0433052365},{"time":1788717660,"open":412836.0433052365,"high":413312.75917777343,"low":412656.99613355816,"close":412844.6441130666},{"time":1788717720,"open":412844.6441130666,"high":413488.76912030904,"low":412673.98396790354,"close":412879.52888443484},{"time":1788717780,"open":412879.52888443484,"high":413493.9458833248,"low":412830.57363727427,"close":412973.66244671575},{"time":1788717840,"open":412973.66244671575,"high":413550.8902764981,"low":412804.2655518423,"close":412987.73119271785},{"time":1788717900,"open":413087.60384742124,"high":413863.1977310531,"low":412891.21554630186,"close":413094.09680581384},{"time":1788717960,"open":413094.09680581384,"high":414601.5561113838,"low":413008.3898198989,"close":413291.3720796147},{"time":1788718020,"open":413291.3720796147,"high":413899.44383542484,"low":413009.45961804804,"close":413266.8933959006},{"time":1788718080,"open":413266.8933959006,"high":413925.33390997606,"low":413162.34118927544,"close":413386.29679163307},{"time":1788718140,"open":413386.29679163307,"high":413909.7998652453,"low":413153.29377158114,"close":413349.43994766194},{"time":1788718200,"open":413332.2665627344,"high":413897.78099888406,"low":413086.6734810683,"close":413333.42035884445},{"time":1788718260,"open":413333.42035884445,"high":413835.6474015263,"low":413071.7066887407,"close":413304.38201003626},{"time":1788718320,"open":413304.38201003626,"high":414032.4037931592,"low":413116.5067666343,"close":413411.7578968816},{"time":1788718380,"open":413411.7578968816,"high":413939.20339712256,"low":413225.9402827481,"close":413428.94321025215},{"time":1788718440,"open":413428.94321025215,"high":414120.426389416,"low":413176.4557401194,"close":413426.74747213686},{"time":1788718500,"open":413496.87723637244,"high":413967.99066474766,"low":413156.9011283853,"close":413416.45093211817},{"time":1788718560,"open":413416.45093211817,"high":414040.49215803994,"low":413188.7982428653,"close":413408.3568228188},{"time":1788718620,"open":413408.3568228188,"high":414169.9591103476,"low":413317.7827789226,"close":413524.66435399104},{"time":1788718680,"open":413524.66435399104,"high":414087.1002608707,"low":413320.0114603966,"close":413552.307573801},{"time":1788718740,"open":413552.307573801,"high":414071.56422659376,"low":413339.18427398975,"close":413564.12655914924},{"time":1788718800,"open":413504.4768159944,"high":414234.492333629,"low":413286.4818498714,"close":413551.1621541872},{"time":1788718860,"open":413551.1621541872,"high":414110.22198592895,"low":413436.43969258893,"close":413641.6039122712},{"time":1788718920,"open":413641.6039122712,"high":414234.492333629,"low":413438.685690228,"close":413670.9698443877},{"time":1788718980,"open":413670.9698443877,"high":414162.00129747065,"low":413407.4295441398,"close":413632.9545210368},{"time":1788719040,"open":413632.9545210368,"high":414146.46750400815,"low":413431.1804569746,"close":413660.6215478636},{"time":1788719100,"open":413669.3305233339,"high":414362.3083148984,"low":413467.31413098966,"close":413700.8861065849},{"time":1788719160,"open":413700.8861065849,"high":414150.0086680355,"low":413387.8582437423,"close":413617.7903950558},{"time":1788719220,"open":413617.7903950558,"high":414139.65258770075,"low":413375.4772757271,"close":413596.386126429},{"time":1788719280,"open":413596.386126429,"high":414175.89886887243,"low":413439.7573572211,"close":413653.19512576726},{"time":1788719340,"open":413653.19512576726,"high":414326.0620337267,"low":413473.0427760795,"close":413742.9967819793},{"time":1788719400,"open":413735.55207993754,"high":414297.89505229134,"low":413560.5582257695,"close":413832.95947930415},{"time":1788719460,"open":413832.95947930415,"high":414354.85246924846,"low":413554.5737282513,"close":413794.75049025257},{"time":1788719520,"open":413794.75049025257,"high":415322.6623751967,"low":413610.1526466411,"close":413922.36702840246},{"time":1788719580,"open":413922.36702840246,"high":414463.58935616666,"low":413620.9584134584,"close":413931.2571150578},{"time":1788719640,"open":413931.2571150578,"high":414448.05551517836,"low":413594.3907852727,"close":413894.92054308485},{"time":1788719700,"open":413909.0580945274,"high":414560.5963136022,"low":413643.6224139406,"close":413932.6934841189},{"time":1788719760,"open":413932.6934841189,"high":414508.81507499196,"low":413710.67077205004,"close":413960.8851659189},{"time":1788719820,"open":413960.8851659189,"high":414482.9244556868,"low":413720.224647759,"close":413970.0219834601},{"time":1788719880,"open":413970.0219834601,"high":414038.64142841095,"low":413728.84771065274,"close":413974.4585277334},{"time":1788719940,"open":413974.4585277334,"high":414493.2807034089,"low":413718.46362048807,"close":413983.8562963017},{"time":1788720000,"open":413911.2930787645,"high":414632.8940595583,"low":413672.60246603185,"close":413956.24614448624},{"time":1788720060,"open":413956.24614448624,"high":414446.5142749945,"low":413664.0919714719,"close":413969.0872870467},{"time":1788720120,"open":413969.0872870467,"high":414415.4509775672,"low":413572.4652300965,"close":413832.91258388653},{"time":1788720180,"open":413832.91258388653,"high":414399.91932885355,"low":413573.9645389719,"close":413837.9916072319},{"time":1788720240,"open":413837.9916072319,"high":414498.2864373733,"low":413557.4182960663,"close":413850.29253078933},{"time":1788720300,"open":414001.674614993,"high":414535.9651307316,"low":413724.33985864965,"close":413983.13568360923},{"time":1788720360,"open":413983.13568360923,"high":414473.81581062207,"low":413672.59409078205,"close":413926.2154588077},{"time":1788720420,"open":413926.2154588077,"high":414458.2784805947,"low":413551.9495807534,"close":413843.9769962801},{"time":1788720480,"open":413843.9769962801,"high":414432.38293054904,"low":413564.3273731092,"close":413837.32565818174},{"time":1788720540,"open":413837.32565818174,"high":414370.23361043946,"low":413651.24807551294,"close":413887.385422162},{"time":1788720600,"open":413884.0948102395,"high":414377.29729729734,"low":413636.9136053362,"close":413899.0914509957},{"time":1788720660,"open":413899.0914509957,"high":414589.6391194344,"low":413622.0738969771,"close":413830.93774226477},{"time":1788720720,"open":413830.93774226477,"high":415849.86020201107,"low":413679.4026917246,"close":413991.4139648753},{"time":1788720780,"open":413991.4139648753,"high":414434.26705445605,"low":413609.9139905915,"close":413914.1997573543},{"time":1788720840,"open":413914.1997573543,"high":414423.90891679085,"low":413623.1002256187,"close":413913.4746509185},{"time":1788720900,"open":413929.2241940075,"high":414424.140084377,"low":413665.05441013473,"close":413924.48283390695},{"time":1788720960,"open":413924.48283390695,"high":414429.3193502749,"low":413649.34489523555,"close":413908.06963096996},{"time":1788721020,"open":413908.06963096996,"high":414418.9608184791,"low":413622.1557939647,"close":413883.2950821447},{"time":1788721080,"open":413883.2950821447,"high":414672.744847475,"low":413646.309523919,"close":414000.05713702744},{"time":1788721140,"open":414000.05713702744,"high":414641.66925208777,"low":413789.88970606204,"close":414093.3123283205},{"time":1788721200,"open":414112.1202956643,"high":414613.88661535905,"low":413669.40539589064,"close":414028.865894307},{"time":1788721260,"open":414028.865894307,"high":414391.16806641454,"low":413548.1987880535,"close":413813.9870069853},{"time":1788721320,"open":413813.9870069853,"high":414411.8860709675,"low":413557.1161349932,"close":413877.46976945637},{"time":1788721380,"open":413877.46976945637,"high":414349.73205730855,"low":413585.11361928214,"close":413835.8145843227},{"time":1788721440,"open":413835.8145843227,"high":414323.8345516173,"low":413324.1908319361,"close":413766.054136558},{"time":1788721500,"open":413478.05035170005,"high":414004.38714557484,"low":413321.8437405096,"close":413538.492117122},{"time":1788721560,"open":413538.492117122,"high":414004.38714557484,"low":413158.62863192224,"close":413413.11418591643},{"time":1788721620,"open":413413.11418591643,"high":413895.6933312043,"low":413142.49696210626,"close":413385.5072905507},{"time":1788721680,"open":413385.5072905507,"high":413900.8692271267,"low":413160.05454535136,"close":413375.2085384756},{"time":1788721740,"open":413375.2085384756,"high":413916.39691489394,"low":413162.4199799522,"close":413405.00748881843},{"time":1788721800,"open":413672.80809805216,"high":414127.5570611843,"low":413379.90243703185,"close":413663.8234076961},{"time":1788721860,"open":413663.8234076961,"high":414158.6325541541,"low":413393.2670900143,"close":413657.60547887353},{"time":1788721920,"open":413657.60547887353,"high":414158.6325541541,"low":413418.8281045712,"close":413647.7295662063},{"time":1788721980,"open":413647.7295662063,"high":414184.52879829553,"low":413410.9684775321,"close":413657.8964462789},{"time":1788722040,"open":413657.8964462789,"high":414106.8400658712,"low":413386.6321113336,"close":413642.5466699631},{"time":1788722100,"open":413658.7801798134,"high":414112.73289285856,"low":413405.08174827637,"close":413639.4857617585},{"time":1788722160,"open":413639.4857617585,"high":413670.1028336732,"low":413418.0778229196,"close":413656.0173117755},{"time":1788722220,"open":413656.0173117755,"high":414154.1685095727,"low":413393.87807519094,"close":413626.68920733663},{"time":1788722280,"open":413626.68920733663,"high":414154.1685095727,"low":413369.66115023673,"close":413657.9125824308},{"time":1788722340,"open":413657.9125824308,"high":414040.22056360886,"low":413339.21627351455,"close":413590.04089278367},{"time":1788722400,"open":413624.7718697178,"high":414126.78821441886,"low":413373.4608845662,"close":413623.87678527046},{"time":1788722460,"open":413623.87678527046,"high":414090.52900520427,"low":413202.7250915454,"close":413389.82884292386},{"time":1788722520,"open":413389.82884292386,"high":413940.31228131504,"low":413273.19840405823,"close":413476.30367254146},{"time":1788722580,"open":413476.30367254146,"high":414085.3491181736,"low":413275.13234349614,"close":413492.98369441327},{"time":1788722640,"open":413492.98369441327,"high":414157.86753660283,"low":413324.3458046592,"close":413624.891885326},{"time":1788722700,"open":413673.9891107318,"high":414269.19404874666,"low":413459.2705985805,"close":413725.23796370265},{"time":1788722760,"open":413725.23796370265,"high":414207.028026155,"low":413495.35051385936,"close":413701.27233105415},{"time":1788722820,"open":413701.27233105415,"high":414165.58401109395,"low":413397.07934369385,"close":413684.62499491306},{"time":1788722880,"open":413684.62499491306,"high":414264.01354686404,"low":413341.9878217925,"close":413578.61939474795},{"time":1788722940,"open":413578.61939474795,"high":414331.36007133825,"low":413381.88631549996,"close":413690.3297590621},{"time":1788723000,"open":413746.47627293743,"high":414159.6205671738,"low":413411.61750051,"close":413665.1505768236},{"time":1788723060,"open":413665.1505768236,"high":414081.9024923817,"low":413417.04862323875,"close":413607.61954248254},{"time":1788723120,"open":413607.61954248254,"high":414081.9024923817,"low":413418.16339176503,"close":413605.4220292641},{"time":1788723180,"open":413605.4220292641,"high":414081.9024923817,"low":413408.6683261075,"close":413596.82636084955},{"time":1788723240,"open":413596.82636084955,"high":413768.85408711905,"low":413571.6581174281,"close":413585.7965661652},{"time":1788723300,"open":413418.08326901577,"high":413903.62981126487,"low":413135.8122763017,"close":413381.57587295765},{"time":1788723360,"open":413381.57587295765,"high":413867.3760835855,"low":413170.2934596384,"close":413352.98124436085},{"time":1788723420,"open":413352.98124436085,"high":413815.58504404355,"low":413154.75740372937,"close":413186.76843167923},{"time":1788723480,"open":413186.76843167923,"high":413929.52533103584,"low":413134.6701257567,"close":413316.23685137037},{"time":1788723540,"open":413316.23685137037,"high":413831.1223559062,"low":413149.91361667245,"close":413348.1229916579},{"time":1788723600,"open":413293.4447344928,"high":413776.38020692207,"low":413002.7547676121,"close":413220.1346865085},{"time":1788723660,"open":413220.1346865085,"high":413781.5586257773,"low":413043.19607602555,"close":413258.00790385},{"time":1788723720,"open":413258.00790385,"high":415326.61445927876,"low":413063.5503930966,"close":413254.7913790405},{"time":1788723780,"open":413254.7913790405,"high":413812.6291389086,"low":413027.98145242437,"close":413256.8100851769},{"time":1788723840,"open":413256.8100851769,"high":413724.59601836995,"low":413011.0487854104,"close":413243.90767389897},{"time":1788723900,"open":413348.07491609565,"high":413916.9397398952,"low":413067.14171474293,"close":413342.3695571861},{"time":1788723960,"open":413342.3695571861,"high":413454.39036973624,"low":413129.8018238441,"close":413358.08937151526},{"time":1788724020,"open":413358.08937151526,"high":413927.29918827506,"low":413126.9128050761,"close":413359.0882098679},{"time":1788724080,"open":413359.0882098679,"high":413875.50194637594,"low":413125.1288802544,"close":413365.9009363923},{"time":1788724140,"open":413365.9009363923,"high":413927.29918827506,"low":413142.13140179194,"close":413383.7089838278},{"time":1788724200,"open":413466.5246732102,"high":413547.581742905,"low":413226.24476251117,"close":413482.3894628886},{"time":1788724260,"open":413482.3894628886,"high":413544.9913619671,"low":413222.6658285025,"close":413463.2872695067},{"time":1788724320,"open":413463.2872695067,"high":414056.85063529323,"low":413226.8732924187,"close":413474.2839461565},{"time":1788724380,"open":413474.2839461565,"high":413963.59692152933,"low":413210.5230556222,"close":413462.246958053},{"time":1788724440,"open":413462.246958053,"high":413963.59692152933,"low":413225.7198754046,"close":413469.54882682743},{"time":1788724500,"open":413478.988012607,"high":413548.5260666713,"low":413234.1791708656,"close":413479.067567696},{"time":1788724560,"open":413479.067567696,"high":414581.8162515649,"low":413221.93818846403,"close":413476.8342867345},{"time":1788724620,"open":413476.8342867345,"high":414112.9311500493,"low":413223.0972289497,"close":413521.8636141141},{"time":1788724680,"open":413521.8636141141,"high":413983.4091463367,"low":413134.8040008911,"close":413450.88762487017},{"time":1788724740,"open":413450.88762487017,"high":414102.56938975235,"low":413146.35783824313,"close":413469.0291456332},{"time":1788724800,"open":413401.34430405725,"high":414045.14090177516,"low":413144.0603391084,"close":413496.66265842854},{"time":1788724860,"open":413496.66265842854,"high":413993.3405813861,"low":413173.1773380489,"close":413447.61125859845},{"time":1788724920,"open":413447.61125859845,"high":413931.18019691925,"low":413186.0640916688,"close":413445.23879359144},{"time":1788724980,"open":413445.23879359144,"high":413957.0803571138,"low":413162.5407945411,"close":413419.35092768684},{"time":1788725040,"open":413419.35092768684,"high":413962.2603891527,"low":413035.254895294,"close":413408.5350369096},{"time":1788725100,"open":413427.38411147974,"high":413903.4306871621,"low":413068.6647859732,"close":413356.5060992779},{"time":1788725160,"open":413356.5060992779,"high":413913.79122359987,"low":413073.1405115596,"close":413364.8196803888},{"time":1788725220,"open":413364.8196803888,"high":413830.90693209803,"low":413013.89904571197,"close":413326.8789329048},{"time":1788725280,"open":413326.8789329048,"high":413748.0226405962,"low":412987.6309617001,"close":413274.63778805226},{"time":1788725340,"open":413274.63778805226,"high":413805.0055910037,"low":412985.9777419514,"close":413280.5530816013},{"time":1788725400,"open":413249.6603291105,"high":413815.5126835957,"low":412995.7482795465,"close":413249.35425461706},{"time":1788725460,"open":413249.35425461706,"high":413774.0736356483,"low":413033.1323801916,"close":413296.2029308314},{"time":1788725520,"open":413296.2029308314,"high":413815.5126835957,"low":412992.9201112648,"close":413315.1421544302},{"time":1788725580,"open":413315.1421544302,"high":413856.9517315431,"low":412995.4064395605,"close":413304.9811122015},{"time":1788725640,"open":413304.9811122015,"high":413965.72923240496,"low":413085.02070745855,"close":413373.432499107},{"time":1788725700,"open":413400.96968753677,"high":413988.12565108103,"low":413157.1453431324,"close":413421.7971615508},{"time":1788725760,"open":413421.7971615508,"high":413951.8640686948,"low":413147.1199405657,"close":413428.54641259264},{"time":1788725820,"open":413428.54641259264,"high":413951.8640686948,"low":413152.4294764154,"close":413421.1113496569},{"time":1788725880,"open":413421.1113496569,"high":413962.2245208052,"low":413102.39603931655,"close":413433.4547274904},{"time":1788725940,"open":413433.4547274904,"high":414184.97424117755,"low":413097.85466690373,"close":413475.01408622187},{"time":1788726000,"open":413414.5169037448,"high":415171.5879116469,"low":413281.6820664778,"close":413712.75218587555},{"time":1788726060,"open":413712.75218587555,"high":414533.5511627228,"low":413512.38141475845,"close":413951.09749519493},{"time":1788726120,"open":413951.09749519493,"high":414466.2180772202,"low":413620.1012678385,"close":413968.38200107554},{"time":1788726180,"open":413968.38200107554,"high":414580.1663757631,"low":413701.84288403083,"close":414036.5757515051},{"time":1788726240,"open":414036.5757515051,"high":414512.83329026046,"low":413633.4076806774,"close":414038.5687559752},{"time":1788726300,"open":414317.1543067186,"high":414791.7379495518,"low":413911.4060036935,"close":414249.3085400858},{"time":1788726360,"open":414249.3085400858,"high":414755.45727773313,"low":413913.1470949805,"close":414281.30923065706},{"time":1788726420,"open":414281.30923065706,"high":414724.35955903144,"low":414195.853829696,"close":414256.9986297314},{"time":1788726480,"open":414256.9986297314,"high":414895.39701189083,"low":413914.58932154166,"close":414305.36760668363},{"time":1788726540,"open":414305.36760668363,"high":414786.55499643483,"low":413945.7921579562,"close":414279.4273929107},{"time":1788726600,"open":414073.9906081194,"high":414580.8667324306,"low":413766.5132203008,"close":414079.4749363984},{"time":1788726660,"open":414079.4749363984,"high":414648.21171072,"low":413757.6755933129,"close":414108.49133245234},{"time":1788726720,"open":414108.49133245234,"high":414689.6547742827,"low":413802.10533814976,"close":414160.4195160344},{"time":1788726780,"open":414160.4195160344,"high":414674.1136254467,"low":413800.38096203643,"close":414129.94981677504},{"time":1788726840,"open":414129.94981677504,"high":414689.6547742827,"low":413845.2592404674,"close":414165.5930505569},{"time":1788726900,"open":414156.1694267619,"high":414649.13763591903,"low":413799.9120944192,"close":414148.95123577846},{"time":1788726960,"open":414148.95123577846,"high":414783.82452786015,"low":413783.20695159456,"close":414198.7073722374},{"time":1788727020,"open":414198.7073722374,"high":414747.5626723376,"low":413761.7808304429,"close":414179.3853313881},{"time":1788727080,"open":414179.3853313881,"high":414607.6955153218,"low":413743.7050938631,"close":414106.3960160245},{"time":1788727140,"open":414106.3960160245,"high":414607.6955153218,"low":413729.33693573717,"close":414082.9261172105},{"time":1788727200,"open":414072.43916264933,"high":414700.7979482025,"low":413682.4296247296,"close":414085.74053013284},{"time":1788727260,"open":414085.74053013284,"high":414457.3316558126,"low":413607.1280226417,"close":413914.47007395886},{"time":1788727320,"open":413914.47007395886,"high":414462.51178969326,"low":413641.19803840836,"close":413957.10060335626},{"time":1788727380,"open":413957.10060335626,"high":414560.93433342536,"low":413631.9839780417,"close":413978.9187749478},{"time":1788727440,"open":413978.9187749478,"high":414654.1767432768,"low":413698.6663002409,"close":413984.1369814091},{"time":1788727500,"open":413930.9344624908,"high":414688.9390740407,"low":413784.9937906257,"close":414095.7265194012},{"time":1788727560,"open":414095.7265194012,"high":414688.9390740407,"low":413832.26390811254,"close":414064.1085730242},{"time":1788727620,"open":414064.1085730242,"high":414688.9390740407,"low":413713.7736116895,"close":414163.7988481626},{"time":1788727680,"open":414163.7988481626,"high":414518.0166246322,"low":413547.18690930586,"close":413934.06297450286},{"time":1788727740,"open":413934.06297450286,"high":414471.4014111571,"low":413615.4338989953,"close":413980.3924540292},{"time":1788727800,"open":414034.2382849217,"high":414546.03167427384,"low":413695.923834812,"close":414051.22839161323},{"time":1788727860,"open":414051.22839161323,"high":414618.5536601714,"low":413736.98313036957,"close":414083.3097213968},{"time":1788727920,"open":414083.3097213968,"high":414540.851532424,"low":413614.35161685006,"close":414041.2204095319},{"time":1788727980,"open":414041.2204095319,"high":414437.24869542744,"low":413564.0792069217,"close":413925.8789645829},{"time":1788728040,"open":413925.8789645829,"high":414312.9252910316,"low":413570.0397249344,"close":413892.77636755747},{"time":1788728100,"open":413754.64481698454,"high":414236.79447750235,"low":413414.2398295505,"close":413757.93161930767},{"time":1788728160,"open":413757.93161930767,"high":414226.43765141815,"low":413395.56626169884,"close":413722.37155756645},{"time":1788728220,"open":413722.37155756645,"high":414205.7239992497,"low":413382.7391098263,"close":413699.63933678827},{"time":1788728280,"open":413699.63933678827,"high":414221.25923837605,"low":413411.36701576284,"close":413733.4452123454},{"time":1788728340,"open":413733.4452123454,"high":414304.1138470498,"low":413409.5669141345,"close":413744.08154000214},{"time":1788728400,"open":413831.18183533975,"high":414505.28110901837,"low":413616.07995692507,"close":413952.7022781151},{"time":1788728460,"open":413952.7022781151,"high":414624.40968233655,"low":413669.16947700037,"close":414063.7490394078},{"time":1788728520,"open":414063.7490394078,"high":414671.0252110263,"low":413825.45189678017,"close":414176.5127047401},{"time":1788728580,"open":414176.5127047401,"high":414671.0252110263,"low":413758.81116684584,"close":414170.0776084647},{"time":1788728640,"open":414170.0776084647,"high":414681.3842174018,"low":413804.7087594354,"close":414163.81602276163},{"time":1788728700,"open":414312.58908799215,"high":414856.25001856964,"low":413979.20553156745,"close":414296.8316260728},{"time":1788728760,"open":414296.8316260728,"high":414985.7841118973,"low":413802.21128504426,"close":414308.8672474545},{"time":1788728820,"open":414308.8672474545,"high":414685.2650153772,"low":413837.2355768682,"close":414131.1604649488},{"time":1788728880,"open":414131.1604649488,"high":415001.32820309664,"low":413876.9809459957,"close":414302.25729783415},{"time":1788728940,"open":414302.25729783415,"high":414902.88229216763,"low":413999.01356243377,"close":414377.1698656478},{"time":1788729000,"open":414249.8673183266,"high":414853.11481769773,"low":413880.0893068643,"close":414292.4952501479},{"time":1788729060,"open":414292.4952501479,"high":414863.47436158697,"low":413946.85183507274,"close":414362.75368563115},{"time":1788729120,"open":414362.75368563115,"high":414780.59801047284,"low":413905.6950305102,"close":414317.9552294588},{"time":1788729180,"open":414317.9552294588,"high":414910.0923090887,"low":413919.96973127994,"close":414344.82999131334},{"time":1788729240,"open":414344.82999131334,"high":414992.9686602028,"low":413921.19334580994,"close":414371.033827755},{"time":1788729300,"open":414442.6280973506,"high":414924.7923803653,"low":414039.47149162955,"close":414460.73440478364},{"time":1788729360,"open":414460.73440478364,"high":415126.8383893155,"low":414079.77942666394,"close":414512.77771880134},{"time":1788729420,"open":414512.77771880134,"high":415085.39305414626,"low":414231.6780645174,"close":414581.2412894359},{"time":1788729480,"open":414581.2412894359,"high":415111.29638862703,"low":414192.792311676,"close":414583.8345130893},{"time":1788729540,"open":414583.8345130893,"high":415106.11572173086,"low":414122.23746907903,"close":414568.71123083914},{"time":1788729600,"open":414604.0837754488,"high":414980.9197428629,"low":414093.5946921476,"close":414467.27834778675},{"time":1788729660,"open":414467.27834778675,"high":414913.5653267738,"low":413783.4908968847,"close":414273.72110346425},{"time":1788729720,"open":414273.72110346425,"high":414695.95875171665,"low":413791.8770471824,"close":414168.29553380137},{"time":1788729780,"open":414168.29553380137,"high":414675.23431599693,"low":413814.83615717903,"close":414175.63737009186},{"time":1788729840,"open":414175.63737009186,"high":414758.13205887587,"low":413814.49734698,"close":414196.5344348338},{"time":1788729900,"open":413947.36939397565,"high":414663.9689471269,"low":413706.92915614543,"close":414107.1639686195},{"time":1788729960,"open":414107.1639686195,"high":414653.61296278716,"low":413630.482018095,"close":414109.82276951184},{"time":1788730020,"open":414109.82276951184,"high":414467.205244672,"low":413482.6083323945,"close":413913.22822987696},{"time":1788730080,"open":413913.22822987696,"high":414405.0693386336,"low":413483.4230312785,"close":413848.655881829},{"time":1788730140,"open":413848.655881829,"high":414306.6874874062,"low":413336.52318627253,"close":413611.0080423949},{"time":1788730200,"open":413664.1258470433,"high":414251.1428341953,"low":413322.5182215154,"close":413779.74301861454},{"time":1788730260,"open":413779.74301861454,"high":414318.4653771602,"low":413327.8553507973,"close":413735.53327085613},{"time":1788730320,"open":413735.53327085613,"high":413846.2236315475,"low":413417.5231522699,"close":413782.75539601786},{"time":1788730380,"open":413782.75539601786,"high":414256.32149134646,"low":413415.1352980831,"close":413783.31673042756},{"time":1788730440,"open":413783.31673042756,"high":414256.32149134646,"low":413380.07719726674,"close":413781.330207889},{"time":1788730500,"open":413898.44795663434,"high":414394.29417459277,"low":413550.21746634867,"close":413933.28429392003},{"time":1788730560,"open":413933.28429392003,"high":414399.47429752455,"low":413585.36871089943,"close":413952.48810636287},{"time":1788730620,"open":413952.48810636287,"high":414378.7538057974,"low":413890.3259520658,"close":413972.3647400318},{"time":1788730680,"open":413972.3647400318,"high":414373.5736828656,"low":413536.8184712739,"close":413793.59901723557},{"time":1788730740,"open":413793.59901723557,"high":414352.8531911384,"low":413530.39573123935,"close":413887.0180401951},{"time":1788730800,"open":413877.3574821414,"high":414348.3617620249,"low":413376.614852846,"close":413735.82520691166},{"time":1788730860,"open":413735.82520691166,"high":414477.8618125819,"low":413491.13296712394,"close":413958.7735696476},{"time":1788730920,"open":413958.7735696476,"high":414664.34188538394,"low":413623.5087414804,"close":414010.774388093},{"time":1788730980,"open":414010.774388093,"high":414747.22191774036,"low":413720.6546384544,"close":414131.7061651078},{"time":1788731040,"open":414131.7061651078,"high":414550.3818408938,"low":413378.1142511603,"close":413900.3818597239},{"time":1788731100,"open":414016.81368529197,"high":414951.976768806,"low":413654.1767076278,"close":414286.95674147055},{"time":1788731160,"open":414286.95674147055,"high":414998.60990140325,"low":414021.0451746853,"close":414454.9219754058},{"time":1788731220,"open":414454.9219754058,"high":414889.7992586763,"low":414035.3161022996,"close":414422.2755400934},{"time":1788731280,"open":414422.2755400934,"high":414879.4363403214,"low":413834.0287688582,"close":414293.4814749177},{"time":1788731340,"open":414293.4814749177,"high":414786.1700751268,"low":413780.15386488684,"close":414236.6007973149},{"time":1788731400,"open":414301.1853756268,"high":414830.1112699224,"low":413759.4301256687,"close":414059.2882225485},{"time":1788731460,"open":414059.2882225485,"high":414633.1851227575,"low":413735.06382971513,"close":414132.2562776833},{"time":1788731520,"open":414132.2562776833,"high":414638.36738978815,"low":413758.1754885058,"close":413952.96587087266},{"time":1788731580,"open":413952.96587087266,"high":414742.01273040124,"low":413809.9234183312,"close":414195.13526215096},{"time":1788731640,"open":414195.13526215096,"high":414726.4659293093,"low":413873.0151778959,"close":414255.4257758587},{"time":1788731700,"open":414176.2742955052,"high":414626.49934022437,"low":413702.23047218955,"close":413939.0075797068},{"time":1788731760,"open":413939.0075797068,"high":414662.7682782353,"low":413716.98157528415,"close":414131.7176683338},{"time":1788731820,"open":414131.7176683338,"high":414626.49934022437,"low":413756.7300873387,"close":414149.27310519305},{"time":1788731880,"open":414149.27310519305,"high":414766.39381540916,"low":413791.08384098223,"close":414188.52850229375},{"time":1788731940,"open":414188.52850229375,"high":414657.58700137655,"low":413770.29196438636,"close":414174.0801345331},{"time":1788732000,"open":414180.9806932587,"high":414685.2210685512,"low":413573.6184134444,"close":414042.92113513715},{"time":1788732060,"open":414042.92113513715,"high":414493.51063074305,"low":413447.311841685,"close":413918.0586336838},{"time":1788732120,"open":413918.0586336838,"high":414441.696998903,"low":413132.1900335292,"close":413758.393069899},{"time":1788732180,"open":413758.393069899,"high":414068.6388496547,"low":413141.4165685212,"close":413550.12699748954},{"time":1788732240,"open":413550.12699748954,"high":414161.9033869668,"low":413181.49227295996,"close":413578.81278555293},{"time":1788732300,"open":413676.24819450005,"high":414440.86660207197,"low":413380.051422908,"close":413892.8539581787},{"time":1788732360,"open":413892.8539581787,"high":414513.42277619697,"low":413446.7821397011,"close":413943.7906179643},{"time":1788732420,"open":413943.7906179643,"high":414326.8497570184,"low":412850.19025907846,"close":413495.7400234823},{"time":1788732480,"open":413495.7400234823,"high":413839.68687360757,"low":412870.1782532021,"close":413312.2249575281},{"time":1788732540,"open":413312.2249575281,"high":413818.9565381433,"low":412637.7758828335,"close":413092.12511758436},{"time":1788732600,"open":413155.0060518072,"high":413607.22935447434,"low":412613.06785326946,"close":413073.20657678315},{"time":1788732660,"open":413073.20657678315,"high":413897.4982290135,"low":412806.793807894,"close":413259.0906487957},{"time":1788732720,"open":413259.0906487957,"high":413897.4982290135,"low":412721.8702567247,"close":413235.01330178214},{"time":1788732780,"open":413235.01330178214,"high":413762.7305372632,"low":412764.50259398844,"close":413213.691669761},{"time":1788732840,"open":413213.691669761,"high":413845.66450141725,"low":412940.1148878786,"close":413369.3311085169},{"time":1788732900,"open":413115.5077003368,"high":413648.5306975023,"low":412723.41870432335,"close":413110.2911069517},{"time":1788732960,"open":413110.2911069517,"high":413617.4495575912,"low":412615.8870250987,"close":412905.7793075687},{"time":1788733020,"open":412905.7793075687,"high":413405.0617681983,"low":412604.6904534412,"close":412933.5315044093},{"time":1788733080,"open":412933.5315044093,"high":413560.4674677541,"low":412250.061171259,"close":412728.95195160364},{"time":1788733140,"open":412728.95195160364,"high":413187.4937888203,"low":412209.5734858817,"close":412546.2439751146},{"time":1788733200,"open":412592.7670316981,"high":413182.2814179027,"low":412290.45147267444,"close":412630.7469347187},{"time":1788733260,"open":412630.7469347187,"high":413311.8007718511,"low":412389.89041182725,"close":412762.3756598501},{"time":1788733320,"open":412762.3756598501,"high":413353.24696511455,"low":412431.1542334224,"close":412785.3651735493},{"time":1788733380,"open":412785.3651735493,"high":413519.0317381685,"low":412480.7367105968,"close":412996.9123214141},{"time":1788733440,"open":412996.9123214141,"high":413534.57406064234,"low":412674.7624129377,"close":413043.14373592904},{"time":1788733500,"open":413178.34428639075,"high":413804.6796891851,"low":412903.2540551396,"close":413279.59798040194},{"time":1788733560,"open":413279.59798040194,"high":414115.62788738107,"low":412939.04090556694,"close":413477.81254806346},{"time":1788733620,"open":413477.81254806346,"high":414234.8246966895,"low":413143.97371216747,"close":413639.1161519109},{"time":1788733680,"open":413639.1161519109,"high":414048.25577777193,"low":413199.2801988883,"close":413565.48912924796},{"time":1788733740,"open":413565.48912924796,"high":414151.9051771706,"low":413212.7631677111,"close":413607.9216570059},{"time":1788733800,"open":413574.16507390654,"high":414206.1989959431,"low":413299.9491388393,"close":413654.41182122845},{"time":1788733860,"open":413654.41182122845,"high":414361.6604060328,"low":413363.1774032817,"close":413691.80148973945},{"time":1788733920,"open":413691.80148973945,"high":414335.7501710179,"low":413535.68518916785,"close":413896.57680618577},{"time":1788733980,"open":413896.57680618577,"high":414563.76023914944,"low":413493.47858636756,"close":414016.33966547105},{"time":1788734040,"open":414016.33966547105,"high":414750.31393125706,"low":413743.3191376994,"close":414192.8045353724},{"time":1788734100,"open":414134.0502186226,"high":414821.01332826936,"low":413858.94697784964,"close":414288.8224247177},{"time":1788734160,"open":414288.8224247177,"high":414966.0900619248,"low":413817.6901749983,"close":414329.9750178796},{"time":1788734220,"open":414329.9750178796,"high":414981.63399767363,"low":414115.67457125924,"close":414495.4513491626},{"time":1788734280,"open":414495.4513491626,"high":415023.0844930038,"low":414017.3073378649,"close":414490.28834992665},{"time":1788734340,"open":414490.28834992665,"high":414997.17793342244,"low":413938.5042009702,"close":414363.83583680197},{"time":1788734400,"open":414365.1075008074,"high":414951.819590769,"low":413889.371160405,"close":414361.16822028876},{"time":1788734460,"open":414361.16822028876,"high":414796.37975624454,"low":413961.1436657963,"close":414201.48510359036},{"time":1788734520,"open":414201.48510359036,"high":414967.36357422144,"low":413872.82049310894,"close":414294.9509023437},{"time":1788734580,"open":414294.9509023437,"high":414687.5718720775,"low":413749.9643687978,"close":414163.1818106879},{"time":1788734640,"open":414163.1818106879,"high":414817.10506751447,"low":413812.12437002704,"close":414283.6097255652},{"time":1788734700,"open":414031.13426622056,"high":414662.6897152971,"low":413664.82548131293,"close":414013.9038318901},{"time":1788734760,"open":414013.9038318901,"high":414564.3044819077,"low":413606.760349616,"close":414039.11466047395},{"time":1788734820,"open":414039.11466047395,"high":414471.0974186967,"low":413608.3456263579,"close":414009.2594100371},{"time":1788734880,"open":414009.2594100371,"high":414548.7699713725,"low":413648.7607148732,"close":414021.2029250771},{"time":1788734940,"open":414021.2029250771,"high":414698.93690654583,"low":413725.0287812687,"close":414170.89242975786},{"time":1788735000,"open":414277.24522766593,"high":414857.2202967985,"low":413970.7180854821,"close":414349.95513677667},{"time":1788735060,"open":414349.95513677667,"high":415136.9132889083,"low":413977.6550010821,"close":414442.54189239617},{"time":1788735120,"open":414442.54189239617,"high":415012.6052924151,"low":413995.20413651975,"close":414425.49179205945},{"time":1788735180,"open":414425.49179205945,"high":415038.50279168447,"low":414125.5981803355,"close":414486.16293173685},{"time":1788735240,"open":414486.16293173685,"high":414945.27179431455,"low":414095.3741634172,"close":414474.05308152235},{"time":1788735300,"open":414491.84605949186,"high":415102.9375007888,"low":414140.7222765251,"close":414535.7365482784},{"time":1788735360,"open":414535.7365482784,"high":415330.8452778044,"low":414259.63653306104,"close":414635.0738055887},{"time":1788735420,"open":414635.0738055887,"high":415258.3291669358,"low":414087.0787800483,"close":414630.9034535936},{"time":1788735480,"open":414630.9034535936,"high":415190.9927782721,"low":414129.80284307053,"close":414514.1778068386},{"time":1788735540,"open":414514.1778068386,"high":415170.2738894525,"low":414263.8596363313,"close":414691.42931443773},{"time":1788735600,"open":414672.0466516753,"high":415093.894564358,"low":414063.6314022449,"close":414465.9717248788},{"time":1788735660,"open":414465.9717248788,"high":415244.09948739916,"low":414289.33218364854,"close":414583.53735333047},{"time":1788735720,"open":414583.53735333047,"high":415368.407009916,"low":414316.33934211114,"close":414783.6239126001},{"time":1788735780,"open":414783.6239126001,"high":416903.8748488867,"low":414523.79567890434,"close":415588.3849483603},{"time":1788735840,"open":415588.3849483603,"high":416264.4570680582,"low":414911.01042211615,"close":415519.93182063045},{"time":1788735900,"open":415833.90169317264,"high":416475.32163412275,"low":415269.90524117916,"close":415813.24407435587},{"time":1788735960,"open":415813.24407435587,"high":416153.95122115273,"low":415029.1029155664,"close":415563.7210850555},{"time":1788736020,"open":415563.7210850555,"high":416143.5844336376,"low":415036.7266790822,"close":415534.9441229305},{"time":1788736080,"open":415534.9441229305,"high":416252.4357025468,"low":415175.35447025904,"close":415615.92844159604},{"time":1788736140,"open":415615.92844159604,"high":416376.83715272875,"low":415227.49676129594,"close":415693.9872422798},{"time":1788736200,"open":415230.13665453193,"high":415901.86938967713,"low":414780.2086802587,"close":415264.39455709374},{"time":1788736260,"open":415264.39455709374,"high":415793.13958205096,"low":414796.884781421,"close":415258.8382602992},{"time":1788736320,"open":415258.8382602992,"high":415803.4948018249,"low":414857.8189359614,"close":415243.8421059232},{"time":1788736380,"open":415243.8421059232,"high":415762.07392272924,"low":414838.63763474475,"close":415224.88630131114},{"time":1788736440,"open":415224.88630131114,"high":415746.5410930684,"low":414787.31902136165,"close":415228.7615950252},{"time":1788736500,"open":415399.6010788015,"high":415767.3811453397,"low":414784.11322390405,"close":415192.836504953},{"time":1788736560,"open":415192.836504953,"high":415824.3582868232,"low":414810.56290853163,"close":415250.10422034736},{"time":1788736620,"open":415250.10422034736,"high":415896.8746487113,"low":414930.7669150136,"close":415309.4399443697},{"time":1788736680,"open":415309.4399443697,"high":416316.4335996354,"low":415045.87603391765,"close":415615.5127724314},{"time":1788736740,"open":415615.5127724314,"high":416218.01853707293,"low":415246.1815048413,"close":415667.99147444067},{"time":1788736800,"open":415708.73472155334,"high":416279.5366885233,"low":415101.53649939067,"close":415579.66350984137},{"time":1788736860,"open":415579.66350984137,"high":416093.04776605306,"low":414986.79817376187,"close":415501.2808130893},{"time":1788736920,"open":415501.2808130893,"high":416030.88479189633,"low":415034.558484921,"close":415458.79895074945},{"time":1788736980,"open":415458.79895074945,"high":415937.6403306612,"low":414891.63265503716,"close":415289.94372435025},{"time":1788737040,"open":415289.94372435025,"high":415823.6748780405,"low":414718.1185127224,"close":415086.4428966234},{"time":1788737100,"open":414905.76958180364,"high":415451.0949275684,"low":414441.0228150272,"close":414766.129529347},{"time":1788737160,"open":414766.129529347,"high":415596.0787331617,"low":414438.9690787272,"close":414887.267375836},{"time":1788737220,"open":414887.267375836,"high":415621.9686984462,"low":414614.9078276853,"close":414999.5336178338},{"time":1788737280,"open":414999.5336178338,"high":415637.5026776169,"low":414621.2554991739,"close":415060.7178427259},{"time":1788737340,"open":415060.7178427259,"high":415487.3408789667,"low":414418.26955515915,"close":414737.82794183097},{"time":1788737400,"open":414777.72718720266,"high":415630.88205409574,"low":414556.24476227927,"close":414970.9694256146},{"time":1788737460,"open":414970.9694256146,"high":415589.4541245106,"low":414646.28580813186,"close":415080.71639512916},{"time":1788737520,"open":415080.71639512916,"high":415786.23679004,"low":414724.699503623,"close":415141.60077336134},{"time":1788737580,"open":415141.60077336134,"high":415801.7722636344,"low":414828.1999199215,"close":415245.359911748},{"time":1788737640,"open":415245.359911748,"high":415858.73566681397,"low":414873.4935062504,"close":415270.5179103298},{"time":1788737700,"open":415478.98529532197,"high":416191.8445190568,"low":415221.06433968956,"close":415484.2168540311},{"time":1788737760,"open":415484.2168540311,"high":416513.0721499271,"low":415302.24986933527,"close":415844.4177259402},{"time":1788737820,"open":415844.4177259402,"high":416595.9696030549,"low":415443.5423157743,"close":415988.65744532016},{"time":1788737880,"open":415988.65744532016,"high":417676.7067929321,"low":415737.66979928676,"close":416462.71901417756},{"time":1788737940,"open":416462.71901417756,"high":417357.5899536668,"low":416183.96671288897,"close":416631.808935504},{"time":1788738000,"open":416912.47755415185,"high":417441.73342016956,"low":416198.8000880073,"close":416796.53639172285},{"time":1788738060,"open":416796.53639172285,"high":417426.179676811,"low":416217.39891905413,"close":416587.44876173016},{"time":1788738120,"open":416587.44876173016,"high":417514.317555843,"low":416401.07732542197,"close":416900.5896040402},{"time":1788738180,"open":416900.5896040402,"high":417778.7311929391,"low":416567.0251214898,"close":417166.1131678702},{"time":1788738240,"open":417166.1131678702,"high":417389.88760897424,"low":416293.79246165964,"close":416824.977711506},{"time":1788738300,"open":416448.79285070807,"high":417173.76987952675,"low":416021.41651977954,"close":416546.9532821523},{"time":1788738360,"open":416546.9532821523,"high":417800.5380252911,"low":416334.0651575845,"close":417034.8373094858},{"time":1788738420,"open":417034.8373094858,"high":417531.18311967334,"low":416269.91937496787,"close":416852.3069434946},{"time":1788738480,"open":416852.3069434946,"high":417121.97085921565,"low":416092.3241648861,"close":416572.86165058677},{"time":1788738540,"open":416572.86165058677,"high":417598.5218460778,"low":416201.81940461736,"close":416840.34106800734},{"time":1788738600,"open":416878.88373476465,"high":417683.7580460197,"low":416269.67455827375,"close":416874.1815358998},{"time":1788738660,"open":416874.1815358998,"high":417191.6218524595,"low":416158.05875064206,"close":416609.01037390664},{"time":1788738720,"open":416609.01037390664,"high":417103.5553757171,"low":416103.8705872451,"close":416533.65700031497},{"time":1788738780,"open":416533.65700031497,"high":416999.94775602024,"low":416113.7568709281,"close":416501.63619431306},{"time":1788738840,"open":416501.63619431306,"high":417305.5902341261,"low":416194.5406063657,"close":416736.4275082342},{"time":1788738900,"open":416591.31661812495,"high":416844.3879518243,"low":415739.0694075333,"close":416273.118941794},{"time":1788738960,"open":416273.118941794,"high":416585.45909504505,"low":415472.50575447443,"close":415903.84257481724},{"time":1788739020,"open":415903.84257481724,"high":416626.88771212974,"low":415572.84055567376,"close":416009.91294870566},{"time":1788739080,"open":416009.91294870566,"high":416580.28051790944,"low":415619.4630432001,"close":416034.0994227612},{"time":1788739140,"open":416034.0994227612,"high":416616.5305578585,"low":415633.03933272714,"close":416054.296647742},{"time":1788739200,"open":415920.1287695406,"high":416492.5351865666,"low":414981.24910188495,"close":415665.2929583107},{"time":1788739260,"open":415665.2929583107,"high":416176.74384954106,"low":414994.09445210826,"close":415515.4405701551},{"time":1788739320,"open":415515.4405701551,"high":416407.4268327846,"low":415270.1469358947,"close":415919.06517369783},{"time":1788739380,"open":415919.06517369783,"high":416539.1273510458,"low":415366.32739840524,"close":415931.2615411654},{"time":1788739440,"open":415931.2615411654,"high":416363.1125074578,"low":415332.4688597639,"close":415774.4075809154},{"time":1788739500,"open":415125.6035070466,"high":416204.42850751727,"low":414743.96184940054,"close":415416.12698959315},{"time":1788739560,"open":415416.12698959315,"high":416307.8050824925,"low":415075.4695669665,"close":415617.01577412646},{"time":1788739620,"open":415617.01577412646,"high":416188.922021271,"low":414882.0649363152,"close":415508.20510223525},{"time":1788739680,"open":415508.20510223525,"high":416064.8701313008,"low":414889.74071012,"close":415364.81596882007},{"time":1788739740,"open":415364.81596882007,"high":416178.58436377347,"low":415120.4854026971,"close":415575.80062062177},{"time":1788739800,"open":415514.9569531172,"high":415879.92113228614,"low":414845.71932366164,"close":415304.0420927124},{"time":1788739860,"open":415304.0420927124,"high":415947.1060681602,"low":414827.9638987567,"close":415328.5102043619},{"time":1788739920,"open":415328.5102043619,"high":415673.1982526737,"low":414732.0878113059,"close":415165.3523525043},{"time":1788739980,"open":415165.3523525043,"high":415740.38318854774,"low":414669.89442214766,"close":415125.70970483846},{"time":1788740040,"open":415125.70970483846,"high":415786.8958364606,"low":414742.4157307928,"close":415077.1982460634},{"time":1788740100,"open":415159.20354829804,"high":415739.8140253933,"low":414588.04276217875,"close":415073.1925682144},{"time":1788740160,"open":415073.1925682144,"high":415471.021187957,"low":414500.84288101067,"close":414909.94526889594},{"time":1788740220,"open":414909.94526889594,"high":415346.9629552942,"low":414078.0567228486,"close":414628.1459796258},{"time":1788740280,"open":414628.1459796258,"high":415052.32465271984,"low":413932.0936828091,"close":414428.7884659379},{"time":1788740340,"open":414428.7884659379,"high":414974.78825730557,"low":413533.0634470403,"close":414117.89015963103},{"time":1788740400,"open":413877.47144303884,"high":414496.2318275819,"low":413190.1816276053,"close":413712.2482484683},{"time":1788740460,"open":413712.2482484683,"high":414708.041602801,"low":413486.15398583666,"close":414042.4991509122},{"time":1788740520,"open":414042.4991509122,"high":414790.69907605724,"low":413785.0074640735,"close":414194.45523227664},{"time":1788740580,"open":414194.45523227664,"high":414821.69562852837,"low":413758.1842053029,"close":414227.512162268},{"time":1788740640,"open":414227.512162268,"high":414728.7059711151,"low":413591.95425858477,"close":414098.97878370585},{"time":1788740700,"open":414264.8830297019,"high":414832.844568646,"low":413842.0331195592,"close":414268.02212549327},{"time":1788740760,"open":414268.02212549327,"high":414987.8894231573,"low":413881.73810838576,"close":414356.26955433027},{"time":1788740820,"open":414356.26955433027,"high":415091.2526594982,"low":414092.7862123715,"close":414457.5245356997},{"time":1788740880,"open":414457.5245356997,"high":414972.38493770617,"low":413999.4827251383,"close":414428.0822289835},{"time":1788740940,"open":414428.0822289835,"high":414982.72126134025,"low":414068.12316988164,"close":414446.20448144135},{"time":1788741000,"open":414539.3145160597,"high":415329.2486527847,"low":414217.71501552226,"close":414652.6500613077},{"time":1788741060,"open":414652.6500613077,"high":415541.1908918134,"low":414328.64740676014,"close":414823.21418551664},{"time":1788741120,"open":414823.21418551664,"high":415318.9100069784,"low":414157.11147095147,"close":414651.500384146},{"time":1788741180,"open":414651.500384146,"high":415174.1689656905,"low":414032.4495748087,"close":414522.561702224},{"time":1788741240,"open":414522.561702224,"high":414884.6868831146,"low":413805.0152848782,"close":414297.6951388918},{"time":1788741300,"open":414408.88070720166,"high":415073.5906361092,"low":413966.3154256464,"close":414510.6736037494},{"time":1788741360,"open":414510.6736037494,"high":415052.9077953071,"low":414130.1887339483,"close":414515.06894408783},{"time":1788741420,"open":414515.06894408783,"high":415011.542113703,"low":414032.90527474816,"close":414420.41643177887},{"time":1788741480,"open":414420.41643177887,"high":414861.59151788807,"low":413833.1359859972,"close":414279.8733836412},{"time":1788741540,"open":414279.8733836412,"high":414990.8592729009,"low":413855.11388934794,"close":414301.15030227904},{"time":1788741600,"open":414160.8471441964,"high":414777.95711681276,"low":413736.28292937815,"close":414209.9552904825},{"time":1788741660,"open":414209.9552904825,"high":414659.0710566253,"low":413645.42560317717,"close":414065.72170782706},{"time":1788741720,"open":414065.72170782706,"high":414850.32254475297,"low":413764.0859474507,"close":414181.552808513},{"time":1788741780,"open":414181.552808513,"high":414829.64670819865,"low":413777.6947568037,"close":414129.7453327189},{"time":1788741840,"open":414129.7453327189,"high":414777.95711681276,"low":413832.5866219941,"close":414219.5669332253},{"time":1788741900,"open":414535.6027584793,"high":415213.39574162074,"low":414078.3019064901,"close":414352.60782427934},{"time":1788741960,"open":414352.60782427934,"high":415120.2834897196,"low":413952.350396638,"close":414523.71128885204},{"time":1788742020,"open":414523.71128885204,"high":415213.39574162074,"low":413883.6344611466,"close":414394.4374088626},{"time":1788742080,"open":414394.4374088626,"high":415182.3583243204,"low":414071.6851189439,"close":414573.2133354482},{"time":1788742140,"open":414573.2133354482,"high":415140.9751012532,"low":414064.9107836439,"close":414518.6099566283},{"time":1788742200,"open":414538.9811472935,"high":415068.260049734,"low":414053.55618264235,"close":414341.6871611657},{"time":1788742260,"open":414341.6871611657,"high":415282.5267281388,"low":414097.58885613806,"close":414490.075520853},{"time":1788742320,"open":414490.075520853,"high":415223.454762783,"low":414197.8736315438,"close":414613.12794493657},{"time":1788742380,"open":414613.12794493657,"high":415306.2252764092,"low":414113.83769179106,"close":414695.2598387689},{"time":1788742440,"open":414695.2598387689,"high":415119.9916207503,"low":414093.3853739822,"close":414318.86404739995},{"time":1788742500,"open":414253.8918968135,"high":415194.547178239,"low":414133.714840329,"close":414455.4014808536},{"time":1788742560,"open":414455.4014808536,"high":415122.1343361459,"low":414043.4056453335,"close":414339.9527179023},{"time":1788742620,"open":414339.9527179023,"high":414982.4809978235,"low":413739.6272072846,"close":414231.5156314556},{"time":1788742680,"open":414231.5156314556,"high":414796.27654672705,"low":413715.76894319855,"close":414194.4987531027},{"time":1788742740,"open":414194.4987531027,"high":415065.23853164417,"low":413862.54341965204,"close":414370.66517493327},{"time":1788742800,"open":414267.6443503984,"high":415003.4135016209,"low":413905.3619851316,"close":414364.91551949346},{"time":1788742860,"open":414364.91551949346,"high":414910.3344231457,"low":413747.85014992417,"close":414286.08371550776},{"time":1788742920,"open":414286.08371550776,"high":415786.5254069368,"low":414054.7040776828,"close":414598.1898830316},{"time":1788742980,"open":414598.1898830316,"high":415380.9008754371,"low":414152.6548496149,"close":414712.89527574775},{"time":1788743040,"open":414712.89527574775,"high":415298.16391679243,"low":414338.9513060719,"close":414760.26834090037},{"time":1788743100,"open":414999.30772068846,"high":415615.1239051035,"low":413923.8336577134,"close":414817.7235968344},{"time":1788743160,"open":414817.7235968344,"high":415066.6756481794,"low":414040.8624968703,"close":414461.29016085295},{"time":1788743220,"open":414461.29016085295,"high":414828.66980083496,"low":413752.35818708397,"close":414206.52428435936},{"time":1788743280,"open":414206.52428435936,"high":414761.40727875935,"low":413630.64830460696,"close":414099.7977555864},{"time":1788743340,"open":414099.7977555864,"high":414518.2273912553,"low":413474.59743520076,"close":413909.15809790645},{"time":1788743400,"open":413601.72343943175,"high":414003.5324573819,"low":413046.95819900674,"close":413450.51542208437},{"time":1788743460,"open":413450.51542208437,"high":414375.7866482896,"low":413129.02419318736,"close":413641.5769868619},{"time":1788743520,"open":413641.5769868619,"high":414287.8932976586,"low":413046.3354910686,"close":413611.54990903893},{"time":1788743580,"open":413611.54990903893,"high":414034.55363995756,"low":412963.89941804315,"close":413406.40527046245},{"time":1788743640,"open":413406.40527046245,"high":413931.14969803876,"low":412981.1186176098,"close":413365.950136784},{"time":1788743700,"open":413450.06635201,"high":414108.46341155376,"low":412669.5228270006,"close":413267.79552471195},{"time":1788743760,"open":413267.79552471195,"high":413952.89335691807,"low":412676.25954474456,"close":413168.2421953563},{"time":1788743820,"open":413168.2421953563,"high":414155.0046542104,"low":412951.3663567456,"close":413448.4147061872},{"time":1788743880,"open":413448.4147061872,"high":414506.0091906495,"low":412987.6403421894,"close":413582.10099846096},{"time":1788743940,"open":413582.10099846096,"high":414237.74464115564,"low":412385.4031834199,"close":413524.86747508834},{"time":1788744000,"open":413669.4287095372,"high":413880.7685597346,"low":412796.6579893266,"close":413296.5682632059},{"time":1788744060,"open":413296.5682632059,"high":413948.0183002733,"low":412792.5163952049,"close":413291.94095040805},{"time":1788744120,"open":413291.94095040805,"high":414051.4794395635,"low":413082.20321402996,"close":413451.91876209},{"time":1788744180,"open":413451.91876209,"high":414108.3830661731,"low":413075.11954908154,"close":413488.9756022807},{"time":1788744240,"open":413488.9756022807,"high":413984.2296990249,"low":412988.3934218521,"close":413353.61273500405},{"time":1788744300,"open":413239.18986887665,"high":413740.3416435759,"low":412684.8548155564,"close":413110.32098909724},{"time":1788744360,"open":413110.32098909724,"high":413548.9915193189,"low":412621.40911298175,"close":412971.0798984183},{"time":1788744420,"open":412971.0798984183,"high":413642.08076895744,"low":412654.26691044145,"close":412989.26144344243},{"time":1788744480,"open":412989.26144344243,"high":413879.9755180338,"low":412776.4359463059,"close":413193.9009681373},{"time":1788744540,"open":413193.9009681373,"high":413911.00526791334,"low":412897.2599807908,"close":413304.8884959165},{"time":1788744600,"open":413290.6573484291,"high":413767.4670775806,"low":412750.5166580829,"close":413144.1770198249},{"time":1788744660,"open":413144.1770198249,"high":413814.010099749,"low":412770.2420319464,"close":413178.6438712498},{"time":1788744720,"open":413178.6438712498,"high":413870.89601573267,"low":412898.10265836195,"close":413304.6565306511},{"time":1788744780,"open":413304.6565306511,"high":414144.9827018358,"low":413057.5635745401,"close":413526.93691624195},{"time":1788744840,"open":413526.93691624195,"high":414036.3823167761,"low":413098.694702817,"close":413459.75272872875},{"time":1788744900,"open":413580.73220237426,"high":414157.5305138428,"low":413184.61791333195,"close":413575.6034235016},{"time":1788744960,"open":413575.6034235016,"high":414059.2442721831,"low":413093.4952685342,"close":413462.89886905684},{"time":1788745020,"open":413462.89886905684,"high":414069.5901923578,"low":413140.97798112937,"close":413466.69830718427},{"time":1788745080,"open":413466.69830718427,"high":414048.8983520084,"low":413080.3519002837,"close":413426.8119885796},{"time":1788745140,"open":413426.8119885796,"high":413841.9799485142,"low":412894.4294203694,"close":413295.9091687052},{"time":1788745200,"open":413156.1741788043,"high":413665.8618547561,"low":412742.8361789773,"close":413111.9145561202},{"time":1788745260,"open":413111.9145561202,"high":413624.49216584396,"low":412541.38114650967,"close":412951.0039036635},{"time":1788745320,"open":412951.0039036635,"high":413515.8967324496,"low":412571.54421031894,"close":412929.1070106318},{"time":1788745380,"open":412929.1070106318,"high":413531.41036579164,"low":412498.751862145,"close":412888.30270466075},{"time":1788745440,"open":412888.30270466075,"high":413422.8149323973,"low":412530.6660311,"close":412875.65694720607},{"time":1788745500,"open":412847.7112904716,"high":413668.8878792721,"low":412580.9793966156,"close":412964.8182704587},{"time":1788745560,"open":412964.8182704587,"high":413534.4454907113,"low":412613.55441050767,"close":412977.5970100199},{"time":1788745620,"open":412977.5970100199,"high":413596.49582389323,"low":412693.24864282476,"close":413041.4839269735},{"time":1788745680,"open":413041.4839269735,"high":413586.1541016962,"low":412459.448834075,"close":412894.37222242856},{"time":1788745740,"open":412894.37222242856,"high":413560.2997962038,"low":412555.50323079136,"close":412911.21549524565},{"time":1788745800,"open":413001.6738654089,"high":413588.83643743215,"low":412691.51189713826,"close":413028.4551627015},{"time":1788745860,"open":413028.4551627015,"high":413712.96429110307,"low":412772.1355582499,"close":413123.84289499634},{"time":1788745920,"open":413123.84289499634,"high":413769.85622403555,"low":412872.2732573193,"close":413142.4027574876},{"time":1788745980,"open":413142.4027574876,"high":413862.9521142887,"low":412879.63075301383,"close":413189.5890381379},{"time":1788746040,"open":413189.5890381379,"high":413909.50005941524,"low":413025.1004933978,"close":413351.8903223491},{"time":1788746100,"open":413518.9241478554,"high":414257.85214872524,"low":413237.42033757287,"close":413667.0284871959},{"time":1788746160,"open":413667.0284871959,"high":414268.20031649474,"low":413294.0527235905,"close":413560.1022073569},{"time":1788746220,"open":413560.1022073569,"high":414112.9777999522,"low":413309.218630239,"close":413584.8071957414},{"time":1788746280,"open":413584.8071957414,"high":414097.45554829796,"low":413250.6072700005,"close":413566.79439335613},{"time":1788746340,"open":413566.79439335613,"high":414019.8442900267,"low":413240.9037631456,"close":413521.62833134097},{"time":1788746400,"open":413475.19084519945,"high":414009.5653753619,"low":413141.4646592202,"close":413437.7227875769},{"time":1788746460,"open":413437.7227875769,"high":414040.6063924472,"low":413154.912910409,"close":413472.75902475684},{"time":1788746520,"open":413472.75902475684,"high":413988.8713639717,"low":413094.1707605757,"close":413424.82623088727},{"time":1788746580,"open":413424.82623088727,"high":413937.13633549615,"low":413030.2943681674,"close":413379.583722432},{"time":1788746640,"open":413379.583722432,"high":413844.0132842402,"low":412998.3174533637,"close":413314.11032345315},{"time":1788746700,"open":413077.73493587645,"high":413571.1410350597,"low":412578.9744467777,"close":412980.57230051747},{"time":1788746760,"open":412980.57230051747,"high":413452.21852057206,"low":412566.7058394043,"close":412930.1341122524},{"time":1788746820,"open":412930.1341122524,"high":413364.3192707334,"low":412322.1786931354,"close":412683.4296570621},{"time":1788746880,"open":412683.4296570621,"high":413312.61382965185,"low":412406.7978952496,"close":412724.2679198921},{"time":1788746940,"open":412724.2679198921,"high":413291.9316532192,"low":412323.88038674893,"close":412694.9334885499},{"time":1788747000,"open":412702.25917531335,"high":413201.0258553041,"low":412334.53677596076,"close":412642.5325413705},{"time":1788747060,"open":412642.5325413705,"high":413304.4385730985,"low":412408.601792965,"close":412725.64126093953},{"time":1788747120,"open":412725.64126093953,"high":413304.4385730985,"low":412397.0146620974,"close":412724.652061141},{"time":1788747180,"open":412724.652061141,"high":413330.2917525471,"low":412327.5983536181,"close":412701.33826322714},{"time":1788747240,"open":412701.33826322714,"high":413294.09730131907,"low":412264.4600427458,"close":412659.48120866047},{"time":1788747300,"open":412544.1540922108,"high":413359.51450621895,"low":412380.20482627844,"close":412684.25146764977},{"time":1788747360,"open":412684.25146764977,"high":413318.1609795195,"low":412377.2531032192,"close":412710.4877675533},{"time":1788747420,"open":412710.4877675533,"high":413488.7442771548,"low":412528.6937089,"close":412874.99734167574},{"time":1788747480,"open":412874.99734167574,"high":413695.51191065216,"low":412566.71175619407,"close":412994.474241641},{"time":1788747540,"open":412994.474241641,"high":413752.37300986395,"low":412774.96096226934,"close":413169.6962380236},{"time":1788747600,"open":413448.8206978421,"high":414176.7262312424,"low":413240.16624318215,"close":413596.73294431594},{"time":1788747660,"open":413596.73294431594,"high":414130.1720844199,"low":413253.25690380397,"close":413593.2942802488},{"time":1788747720,"open":413593.2942802488,"high":413995.68232693255,"low":413168.41537038656,"close":413495.65193081787},{"time":1788747780,"open":413495.65193081787,"high":413964.6462290508,"low":413108.4528520508,"close":413422.85172625736},{"time":1788747840,"open":413422.85172625736,"high":414109.48135249875,"low":413111.8184158884,"close":413493.84975904546},{"time":1788747900,"open":413274.08791474986,"high":413920.4119180601,"low":413054.933407442,"close":413385.8898841201},{"time":1788747960,"open":413385.8898841201,"high":414049.6602637123,"low":413173.15853453084,"close":413451.5078201479},{"time":1788748020,"open":413451.5078201479,"high":414034.15046223404,"low":413145.1749951822,"close":413477.45016213367},{"time":1788748080,"open":413477.45016213367,"high":414199.5883446688,"low":413291.867386765,"close":413572.70309959544},{"time":1788748140,"open":413572.70309959544,"high":414339.1765579732,"low":413355.6104127722,"close":413695.8953784594},{"time":1788748200,"open":413966.9218729078,"high":414579.58456320735,"low":413643.6840392541,"close":413991.29780042294},{"time":1788748260,"open":413991.29780042294,"high":414589.9312048646,"low":413687.2919646112,"close":414045.3706487957},{"time":1788748320,"open":414045.3706487957,"high":414434.73158000625,"low":413648.7288963391,"close":413936.09363538213},{"time":1788748380,"open":413936.09363538213,"high":414398.518334206,"low":413566.88986984274,"close":413896.60378167586},{"time":1788748440,"open":413896.60378167586,"high":414382.99837172014,"low":413580.64102221414,"close":413871.21650443465},{"time":1788748500,"open":414077.87591841724,"high":415675.2370839235,"low":413815.88289383886,"close":414290.6202567405},{"time":1788748560,"open":414290.6202567405,"high":415381.82665270846,"low":414183.6847485105,"close":414628.5093875311},{"time":1788748620,"open":414628.5093875311,"high":415257.60495582904,"low":414285.3667419231,"close":414650.4036586477},{"time":1788748680,"open":414650.4036586477,"high":416568.49893202726,"low":414532.41225979803,"close":415201.3391436535},{"time":1788748740,"open":415201.3391436535,"high":416587.8122932463,"low":415153.66322696564,"close":415782.8357668661},{"time":1788748800,"open":416318.7866790517,"high":417306.19098858285,"low":415757.7076284288,"close":416356.9621253153},{"time":1788748860,"open":416356.9621253153,"high":417072.97507479036,"low":415913.8628944921,"close":416345.41109982796},{"time":1788748920,"open":416345.41109982796,"high":416839.7591609978,"low":415916.6365975758,"close":416252.6024224737},{"time":1788748980,"open":416252.6024224737,"high":416642.8212782397,"low":415652.8801185196,"close":415996.8366762325},{"time":1788749040,"open":415996.8366762325,"high":416487.34400237806,"low":415532.78353770776,"close":415865.9692393996},{"time":1788749100,"open":415368.0736431814,"high":415911.0588997939,"low":414869.2547059449,"close":415278.2860033373},{"time":1788749160,"open":415278.2860033373,"high":416019.76269126224,"low":414985.4704636086,"close":415348.88972897275},{"time":1788749220,"open":415348.88972897275,"high":415942.1171259277,"low":415013.7826697067,"close":415314.72354675323},{"time":1788749280,"open":415314.72354675323,"high":415843.766076504,"low":414920.7103637942,"close":415264.6777900846},{"time":1788749340,"open":415264.6777900846,"high":415973.1753520615,"low":414964.93675943103,"close":415267.02289579535},{"time":1788749400,"open":415192.7352180849,"high":415836.6560096142,"low":414843.042789951,"close":415178.7665742131},{"time":1788749460,"open":415178.7665742131,"high":415759.02433439955,"low":414851.01275187125,"close":415141.13771142426},{"time":1788749520,"open":415141.13771142426,"high":415629.63820904185,"low":414692.19438460533,"close":415006.3172606833},{"time":1788749580,"open":415006.3172606833,"high":415438.1467435125,"low":414476.68989468674,"close":414840.9684485076},{"time":1788749640,"open":414840.9684485076,"high":415246.65527798305,"low":414209.08583042177,"close":414587.52046074026},{"time":1788749700,"open":414490.8918776546,"high":414984.29742880154,"low":413990.7148253112,"close":414308.42717889586},{"time":1788749760,"open":414308.42717889586,"high":415072.2594878062,"low":413917.8800666018,"close":414289.16892961966},{"time":1788749820,"open":414289.16892961966,"high":414735.93396808254,"low":413309.0767169132,"close":413842.56621385337},{"time":1788749880,"open":413842.56621385337,"high":414140.89651011006,"low":413058.46833168424,"close":413495.26189126296},{"time":1788749940,"open":413495.26189126296,"high":413985.66934716067,"low":412706.53368976584,"close":413159.4839541703},{"time":1788750000,"open":413060.3429019228,"high":413700.1021469794,"low":412594.1385248825,"close":412923.9168753684},{"time":1788750060,"open":412923.9168753684,"high":413757.0051157766,"low":412497.5350681985,"close":412889.7850625603},{"time":1788750120,"open":412889.7850625603,"high":414139.8069058667,"low":412889.7850625603,"close":413358.0274434444},{"time":1788750180,"open":413358.0274434444,"high":414196.7098746639,"low":413250.22506261966,"close":413575.7765984361},{"time":1788750240,"open":413575.7765984361,"high":414191.53687750053,"low":413166.3773365833,"close":413503.11476349947},{"time":1788750300,"open":413509.08638024115,"high":414181.9992205012,"low":413145.91647552565,"close":413513.65126984986},{"time":1788750360,"open":413513.65126984986,"high":414016.4609206816,"low":413015.5586548543,"close":413398.5661306475},{"time":1788750420,"open":413398.5661306475,"high":413876.7879802088,"low":412802.9805506591,"close":413236.2162550975},{"time":1788750480,"open":413236.2162550975,"high":413612.9613148713,"low":412487.7050384092,"close":412871.41449015203},{"time":1788750540,"open":412871.41449015203,"high":413525.0190930922,"low":412442.83282692515,"close":412810.10257186164},{"time":1788750600,"open":412573.0222263822,"high":413184.1261463813,"low":412228.812005607,"close":412569.70800728083},{"time":1788750660,"open":412569.70800728083,"high":413199.63644917216,"low":412259.09488100203,"close":412592.7639068719},{"time":1788750720,"open":412592.7639068719,"high":413127.2550361482,"low":412145.23926590115,"close":412437.2544110244},{"time":1788750780,"open":412437.2544110244,"high":413080.72412777564,"low":412022.09037254757,"close":412455.89651899185},{"time":1788750840,"open":412455.89651899185,"high":413054.87362312427,"low":412130.2132423136,"close":412434.88795600843},{"time":1788750900,"open":412502.229513972,"high":413122.3164111291,"low":412194.8378335114,"close":412511.8738602042},{"time":1788750960,"open":412511.8738602042,"high":413163.68397188274,"low":412183.28514477756,"close":412552.96534049994},{"time":1788751020,"open":412552.96534049994,"high":412967.188058303,"low":412043.5633493874,"close":412386.95666946174},{"time":1788751080,"open":412386.95666946174,"high":413194.70964244794,"low":412020.8429010349,"close":412239.1593817384},{"time":1788751140,"open":412239.1593817384,"high":413210.22247773054,"low":412239.1593817384,"close":412597.0591574537},{"time":1788751200,"open":412675.50237205107,"high":413330.1576929078,"low":412448.95356473286,"close":412733.2160875055},{"time":1788751260,"open":412733.2160875055,"high":413371.53311848827,"low":412550.3356606417,"close":412792.5996688515},{"time":1788751320,"open":412792.5996688515,"high":413335.32962110534,"low":412463.1014727125,"close":412754.4040146097},{"time":1788751380,"open":412754.4040146097,"high":413387.048903081,"low":412488.3171921647,"close":412804.0901769685},{"time":1788751440,"open":412804.0901769685,"high":413335.32962110534,"low":412304.4410753752,"close":412690.3779917115},{"time":1788751500,"open":412716.140227805,"high":413190.44783352845,"low":412099.7322173308,"close":412476.76386079204},{"time":1788751560,"open":412476.76386079204,"high":413226.65359091817,"low":412041.8347301351,"close":412371.7348557763},{"time":1788751620,"open":412371.7348557763,"high":413112.86406769336,"low":412190.3125755548,"close":412526.3065893631},{"time":1788751680,"open":412526.3065893631,"high":413055.96930608095,"low":412089.69541245844,"close":412416.9118086572},{"time":1788751740,"open":412416.9118086572,"high":412880.112770188,"low":412050.55648331944,"close":412364.6110378334},{"time":1788751800,"open":412150.068908758,"high":412825.5588018184,"low":411830.7881354147,"close":412188.60546548583},{"time":1788751860,"open":412188.60546548583,"high":412841.06748203933,"low":411724.99785823544,"close":412162.5931243244},{"time":1788751920,"open":412162.5931243244,"high":412608.4372787249,"low":411731.4290533772,"close":411979.71265723783},{"time":1788751980,"open":411979.71265723783,"high":412856.5761622603,"low":411853.7500737676,"close":412175.9789745568},{"time":1788752040,"open":412175.9789745568,"high":412758.3545208609,"low":411906.93983514037,"close":412176.1222696976},{"time":1788752100,"open":412517.85972718947,"high":413141.9654797402,"low":412102.60283876135,"close":412433.0379141319},{"time":1788752160,"open":412433.0379141319,"high":413007.4454789578,"low":412054.9500690368,"close":412362.47521919594},{"time":1788752220,"open":412362.47521919594,"high":412940.1854785666,"low":411963.524912067,"close":412291.3844840678},{"time":1788752280,"open":412291.3844840678,"high":412769.4485544967,"low":411966.18025647476,"close":412211.8211789342},{"time":1788752340,"open":412211.8211789342,"high":413227.7646163049,"low":411889.5693351684,"close":412192.37363844545},{"time":1788752400,"open":412066.3186004781,"high":412591.4943983777,"low":411707.39384862495,"close":411994.1698282992},{"time":1788752460,"open":411994.1698282992,"high":413099.34710809164,"low":411357.9680595747,"close":411731.09461250406},{"time":1788752520,"open":411731.09461250406,"high":412519.08270323445,"low":411461.8505641599,"close":411775.4898986656},{"time":1788752580,"open":411775.4898986656,"high":412534.59949505085,"low":411520.9406482488,"close":411853.26093490847},{"time":1788752640,"open":411853.26093490847,"high":412581.1498705001,"low":411601.80406601715,"close":411906.184252934},{"time":1788752700,"open":412077.71625189186,"high":412727.0908592713,"low":411791.22806639195,"close":412095.94434411894},{"time":1788752760,"open":412095.94434411894,"high":412649.474591542,"low":411794.4027578267,"close":412085.9016424622},{"time":1788752820,"open":412085.9016424622,"high":412701.21877002815,"low":411821.70809690544,"close":412095.39849155606},{"time":1788752880,"open":412095.39849155606,"high":412690.8699343309,"low":411832.68591676897,"close":412097.53058741527},{"time":1788752940,"open":412097.53058741527,"high":412608.0792487531,"low":411813.6279272841,"close":412038.98606842506},{"time":1788753000,"open":412086.22702426877,"high":412655.3854520775,"low":411725.9053176619,"close":412013.03245331184},{"time":1788753060,"open":412013.03245331184,"high":412670.9104853902,"low":411808.2345268855,"close":412087.54196855554},{"time":1788753120,"open":412087.54196855554,"high":412588.1103077224,"low":411687.07763208135,"close":411986.4131511479},{"time":1788753180,"open":411986.4131511479,"high":412494.96010784607,"low":411480.8533260396,"close":411718.1245175522},{"time":1788753240,"open":411718.1245175522,"high":412758.8856741623,"low":411622.9160074292,"close":411973.93922740273},{"time":1788753300,"open":411841.935527774,"high":412693.88405209436,"low":411659.56842693634,"close":411975.77457333764},{"time":1788753360,"open":411975.77457333764,"high":412730.0975226717,"low":411769.260562914,"close":412099.46754162625},{"time":1788753420,"open":412099.46754162625,"high":412781.8310520678,"low":411638.3010628154,"close":412018.4613989072},{"time":1788753480,"open":412018.4613989072,"high":412771.4843461886,"low":411490.73491644015,"close":412001.30500191834},{"time":1788753540,"open":412001.30500191834,"high":412419.6963462946,"low":411409.2281316059,"close":411737.68545474834},{"time":1788753600,"open":411812.9911250342,"high":412515.8239509893,"low":411406.25529946474,"close":411640.7305724501},{"time":1788753660,"open":411640.7305724501,"high":412702.0987197194,"low":411628.16496183403,"close":411991.87698438717},{"time":1788753720,"open":411991.87698438717,"high":412650.35572840547,"low":411584.0190931776,"close":411925.06146734126},{"time":1788753780,"open":411925.06146734126,"high":412557.21834404045,"low":411500.25657293457,"close":411801.48182863527},{"time":1788753840,"open":411801.48182863527,"high":412577.91554056597,"low":411535.08014394506,"close":411847.30421887094},{"time":1788753900,"open":411669.729488739,"high":412415.5419998038,"low":411435.2565356712,"close":411744.3795115324},{"time":1788753960,"open":411744.3795115324,"high":412327.6168412992,"low":411454.62989691197,"close":411716.0219621659},{"time":1788754020,"open":411716.0219621659,"high":412451.7464768351,"low":411438.9999242279,"close":411710.24976133514},{"time":1788754080,"open":411710.24976133514,"high":412462.0906131298,"low":411597.93192579475,"close":411849.62186308496},{"time":1788754140,"open":411849.62186308496,"high":412462.0906131298,"low":411554.58272192406,"close":411839.822341177},{"time":1788754200,"open":411905.19208494225,"high":412481.00312532607,"low":411578.9156973314,"close":411896.8433041544},{"time":1788754260,"open":411896.8433041544,"high":412372.3724544419,"low":411555.3191022789,"close":411819.9562069183},{"time":1788754320,"open":411819.9562069183,"high":412346.5080089933,"low":411278.31296506536,"close":411656.7097599385},{"time":1788754380,"open":411656.7097599385,"high":412305.1248962755,"low":411211.5223312885,"close":411419.2365752064},{"time":1788754440,"open":411419.2365752064,"high":412656.8813543766,"low":411419.2365752064,"close":411756.0350170438},{"time":1788754500,"open":411720.35752477625,"high":412714.2297420537,"low":411720.35752477625,"close":412013.448831548},{"time":1788754560,"open":412013.448831548,"high":412703.88486030657,"low":411565.3799471533,"close":411948.14452967653},{"time":1788754620,"open":411948.14452967653,"high":412548.71163409983,"low":411565.41129063535,"close":411860.3831662033},{"time":1788754680,"open":411860.3831662033,"high":412538.36675235274,"low":411809.8241919169,"close":411855.584639302},{"time":1788754740,"open":411855.584639302,"high":412683.1950968123,"low":411715.8711666863,"close":412023.61507011054},{"time":1788754800,"open":412245.87428933516,"high":412921.33580858447,"low":412108.2566774411,"close":412352.2763958095},{"time":1788754860,"open":412352.2763958095,"high":412921.33580858447,"low":412067.5138224352,"close":412303.28331973153},{"time":1788754920,"open":412303.28331973153,"high":412921.33580858447,"low":412067.6873414388,"close":412318.91749991896},{"time":1788754980,"open":412318.91749991896,"high":412921.33580858447,"low":412110.4503747755,"close":412324.11492069345},{"time":1788755040,"open":412324.11492069345,"high":412921.33580858447,"low":411996.06996186054,"close":412215.3043729984},{"time":1788755100,"open":412178.6703398916,"high":412838.0660894955,"low":411927.5576359042,"close":412240.2464201203},{"time":1788755160,"open":412240.2464201203,"high":412278.62158248323,"low":411954.13198438846,"close":412181.7825484949},{"time":1788755220,"open":412181.7825484949,"high":412848.4156317583,"low":411942.08982813836,"close":412223.36117168877},{"time":1788755280,"open":412223.36117168877,"high":412843.2408606269,"low":411712.27954627457,"close":412112.2554689667},{"time":1788755340,"open":412112.2554689667,"high":412656.9490998976,"low":411635.18600397377,"close":411955.994026686},{"time":1788755400,"open":411780.8470098067,"high":412357.3623606142,"low":411320.83162960905,"close":411700.6006837501},{"time":1788755460,"open":411700.6006837501,"high":412362.5349316423,"low":411327.34660906426,"close":411677.7776763964},{"time":1788755520,"open":411677.7776763964,"high":412352.1897895861,"low":411458.2835204249,"close":411712.6635353214},{"time":1788755580,"open":411712.6635353214,"high":412445.296068092,"low":411472.9909088433,"close":411802.70282093476},{"time":1788755640,"open":411802.70282093476,"high":412434.95092603576,"low":411347.96579349966,"close":411633.4021644777},{"time":1788755700,"open":411818.8058681584,"high":412517.21763901325,"low":411301.74445413525,"close":411700.93072586117},{"time":1788755760,"open":411700.93072586117,"high":412449.94392855343,"low":411470.8347026818,"close":411835.63645657524},{"time":1788755820,"open":411835.63645657524,"high":412625.89055590995,"low":411630.7923944163,"close":411970.3969272525},{"time":1788755880,"open":411970.3969272525,"high":412651.76505993295,"low":411682.8763448797,"close":412003.4211500769},{"time":1788755940,"open":412003.4211500769,"high":412579.31644866854,"low":411714.9781102076,"close":411968.24753549404},{"time":1788756000,"open":411994.14631451975,"high":412724.2838441108,"low":411603.2682237014,"close":411968.39715791063},{"time":1788756060,"open":411968.39715791063,"high":412667.35635668406,"low":411736.26498526067,"close":412018.2465691031},{"time":1788756120,"open":412018.2465691031,"high":412594.90319086815,"low":411758.53742075805,"close":412020.42665713746},{"time":1788756180,"open":412020.42665713746,"high":412703.58293959196,"low":411811.82052179327,"close":412078.53041883174},{"time":1788756240,"open":412078.53041883174,"high":412853.6644973535,"low":411984.8402264265,"close":412263.04033454554},{"time":1788756300,"open":412312.9091127583,"high":412970.8907973901,"low":412079.85188399744,"close":412361.29885154957},{"time":1788756360,"open":412361.29885154957,"high":413038.176875251,"low":412017.7546020851,"close":412366.0882412266},{"time":1788756420,"open":412366.0882412266,"high":412981.2425016764,"low":412128.38629531197,"close":412417.34470250836},{"time":1788756480,"open":412417.34470250836,"high":413007.1217623921,"low":412136.3817355482,"close":412387.5507163664},{"time":1788756540,"open":412387.5507163664,"high":413136.5180659708,"low":412216.89330844017,"close":412431.313226243},{"time":1788756600,"open":412550.9698018535,"high":413059.63979514706,"low":412237.78603915847,"close":412499.8928725964},{"time":1788756660,"open":412499.8928725964,"high":413158.0095170907,"low":412245.55863917194,"close":412518.75733676023},{"time":1788756720,"open":412518.75733676023,"high":413023.39831864147,"low":412105.73363714357,"close":412349.9927900807},{"time":1788756780,"open":412349.9927900807,"high":412987.15684213594,"low":412192.12956830865,"close":412420.5841316278},{"time":1788756840,"open":412420.5841316278,"high":412950.9153656304,"low":412002.1889849507,"close":412305.68010828696},{"time":1788756900,"open":412381.2090525915,"high":413269.942712328,"low":412156.4448399975,"close":412559.05697375553},{"time":1788756960,"open":412559.05697375553,"high":413161.19836593466,"low":412191.14983919414,"close":412490.23672550754},{"time":1788757020,"open":412490.23672550754,"high":413275.12101453723,"low":412309.94166123326,"close":412621.8117517695},{"time":1788757080,"open":412621.8117517695,"high":413347.6172454661,"low":412456.91543002904,"close":412705.5963291584},{"time":1788757140,"open":412705.5963291584,"high":413280.2993167464,"low":412485.2847080624,"close":412728.3065651372},{"time":1788757200,"open":412712.9008413703,"high":413347.7227317313,"low":412376.09585843055,"close":412650.3533524931},{"time":1788757260,"open":412650.3533524931,"high":413399.50382094184,"low":412462.9103080988,"close":412712.04333159525},{"time":1788757320,"open":412712.04333159525,"high":413394.3257120208,"low":412432.5310972562,"close":412798.63836465095},{"time":1788757380,"open":412798.63836465095,"high":413352.90084065235,"low":412424.31904197024,"close":412722.7976943971},{"time":1788757440,"open":412722.7976943971,"high":413466.8192369155,"low":412483.5518100505,"close":412770.1835114536},{"time":1788757500,"open":412698.0327263716,"high":413565.39440793253,"low":412469.5982257141,"close":412836.5103851826},{"time":1788757560,"open":412836.5103851826,"high":413446.31872040115,"low":412424.72971696383,"close":412810.1234275437},{"time":1788757620,"open":412810.1234275437,"high":413270.2937910069,"low":412417.8124388264,"close":412710.3365105361},{"time":1788757680,"open":412710.3365105361,"high":413171.92691869836,"low":412414.5915935767,"close":412629.3292004057},{"time":1788757740,"open":412629.3292004057,"high":413389.3694785383,"low":412347.8878842709,"close":412661.65127378714},{"time":1788757800,"open":412719.7787772991,"high":413385.46429160994,"low":412424.2919733926,"close":412742.24176289735},{"time":1788757860,"open":412742.24176289735,"high":413323.3290948128,"low":412345.3885433528,"close":412615.86518206284},{"time":1788757920,"open":412615.86518206284,"high":413162.8131697534,"low":412155.44183407613,"close":412457.45324768475},{"time":1788757980,"open":412457.45324768475,"high":413421.709823075,"low":412186.54168772843,"close":412639.05090734194},{"time":1788758040,"open":412639.05090734194,"high":413540.8022836029,"low":412636.29922010785,"close":412950.27424330945},{"time":1788758100,"open":412983.9067147688,"high":414234.9785136761,"low":412635.1674065996,"close":413126.2672654896},{"time":1788758160,"open":413126.2672654896,"high":413823.0438796759,"low":412962.3706191919,"close":413242.25985569705},{"time":1788758220,"open":413242.25985569705,"high":413978.39452307246,"low":412983.7343382058,"close":413318.4927511502},{"time":1788758280,"open":413318.4927511502,"high":414164.8152951483,"low":413087.7357703493,"close":413429.19053425046},{"time":1788758340,"open":413429.19053425046,"high":413916.25426571385,"low":413032.19507636555,"close":413304.67753243685},{"time":1788758400,"open":413424.33485811815,"high":414015.36923524167,"low":413058.21395741927,"close":413374.3033244275},{"time":1788758460,"open":413374.3033244275,"high":413942.8512794653,"low":413053.87973945995,"close":413351.7049902934},{"time":1788758520,"open":413351.7049902934,"high":414087.88719101803,"low":413075.71223325696,"close":413432.09503477946},{"time":1788758580,"open":413432.09503477946,"high":414150.0454388264,"low":413207.0496136328,"close":413515.66694436444},{"time":1788758640,"open":413515.66694436444,"high":414274.361934443,"low":413335.4592636347,"close":413657.36550812126},{"time":1788758700,"open":413506.0493864142,"high":414288.5148091461,"low":413225.8413326372,"close":413599.59635602456},{"time":1788758760,"open":413599.59635602456,"high":414164.24378858093,"low":413189.23664612725,"close":413522.14583637397},{"time":1788758820,"open":413522.14583637397,"high":414003.72705368424,"low":413071.15657200676,"close":413385.52509017225},{"time":1788758880,"open":413385.52509017225,"high":413988.1931761136,"low":412993.78217140556,"close":413349.7763413117},{"time":1788758940,"open":413349.7763413117,"high":413977.83725773316,"low":413082.12328989623,"close":413377.86240186583},{"time":1788759000,"open":413376.106883144,"high":413888.0542586482,"low":412945.2534462699,"close":413298.7173278305},{"time":1788759060,"open":413298.7173278305,"high":413981.2571282597,"low":413064.21155925334,"close":413369.68017262174},{"time":1788759120,"open":413369.68017262174,"high":413903.5880702501,"low":413045.11130450806,"close":413364.5359039088},{"time":1788759180,"open":413364.5359039088,"high":413856.98663544434,"low":413056.0799299012,"close":413346.8603281263},{"time":1788759240,"open":413346.8603281263,"high":413939.83363065455,"low":413007.5262132214,"close":413320.1947987756},{"time":1788759300,"open":413244.6781863021,"high":413822.78787641955,"low":412846.67535432073,"close":413187.5015265744},{"time":1788759360,"open":413187.5015265744,"high":413890.08876141853,"low":412955.416547005,"close":413281.6184877142},{"time":1788759420,"open":413281.6184877142,"high":413900.4427437261,"low":412938.77881239203,"close":413160.73979688674},{"time":1788759480,"open":413160.73979688674,"high":413952.2126552637,"low":412963.56434414466,"close":413319.13044889923},{"time":1788759540,"open":413319.13044889923,"high":413869.38079680345,"low":413040.2056100145,"close":413354.91384455963},{"time":1788759600,"open":413421.7329803169,"high":413936.28309653426,"low":413032.1854110308,"close":413346.89913706906},{"time":1788759660,"open":413346.89913706906,"high":413951.8165805892,"low":413093.0832772652,"close":413362.8922147834},{"time":1788759720,"open":413362.8922147834,"high":413977.7057206808,"low":413129.580455512,"close":413413.5512456201},{"time":1788759780,"open":413413.5512456201,"high":413946.6387525709,"low":413079.58044017095,"close":413394.53822694503},{"time":1788759840,"open":413394.53822694503,"high":413982.88354869914,"low":413127.2864203999,"close":413402.89972636156},{"time":1788759900,"open":413322.5084594015,"high":413902.37949676753,"low":412983.6970693845,"close":413201.3468189687},{"time":1788759960,"open":413201.3468189687,"high":413886.8490333892,"low":412904.770432432,"close":413127.23759169434},{"time":1788760020,"open":413127.23759169434,"high":413829.90400100185,"low":412932.6361048331,"close":413256.6641654493},{"time":1788760080,"open":413256.6641654493,"high":413871.3185700108,"low":412997.37999073137,"close":413289.18945540354},{"time":1788760140,"open":413289.18945540354,"high":413886.8490333892,"low":412938.57205058663,"close":413303.8679405934},{"time":1788760200,"open":413255.3873917651,"high":413750.30446482747,"low":412721.5121587957,"close":413116.7346202051},{"time":1788760260,"open":413116.7346202051,"high":413491.4937705805,"low":412655.49435650924,"close":412990.66391673114},{"time":1788760320,"open":412990.66391673114,"high":413745.1282509425,"low":412648.74341544445,"close":413042.9499641174},{"time":1788760380,"open":413042.9499641174,"high":413683.01368432323,"low":412792.8484986655,"close":413153.8611981295},{"time":1788760440,"open":413153.8611981295,"high":413600.19426216424,"low":412639.71678402903,"close":412854.8272685698},{"time":1788760500,"open":412892.4944383957,"high":413477.4521658162,"low":412588.91620603256,"close":412930.20008247846},{"time":1788760560,"open":412930.20008247846,"high":413446.39204896824,"low":412576.84360654233,"close":412886.3881436497},{"time":1788760620,"open":412886.3881436497,"high":413456.7454212509,"low":412585.43099313136,"close":412871.26630088466},{"time":1788760680,"open":412871.26630088466,"high":413404.9785598377,"low":412583.5649557379,"close":412882.90843344276},{"time":1788760740,"open":412882.90843344276,"high":413446.39204896824,"low":412578.7518134478,"close":412863.8037633996},{"time":1788760800,"open":412854.86381307535,"high":413401.2034652277,"low":412484.6642801873,"close":412800.1908573101},{"time":1788760860,"open":412800.1908573101,"high":413390.8503171319,"low":412447.55981721554,"close":412793.31165292097},{"time":1788760920,"open":412793.31165292097,"high":413380.49716903607,"low":412508.0737814739,"close":412812.33544765157},{"time":1788760980,"open":412812.33544765157,"high":413520.2646683294,"low":412570.53566854383,"close":412779.178408763},{"time":1788761040,"open":412779.178408763,"high":413644.5024454789,"low":412649.8870878308,"close":412985.0430856752},{"time":1788761100,"open":413068.1766690797,"high":413769.1897062717,"low":412879.8232350968,"close":413192.4175441453},{"time":1788761160,"open":413192.4175441453,"high":413779.5449384485,"low":412891.5186169221,"close":413176.18972210056},{"time":1788761220,"open":413176.18972210056,"high":413758.8344740948,"low":412666.7255404779,"close":413016.0461128226},{"time":1788761280,"open":413016.0461128226,"high":413505.1312857621,"low":412751.1514928799,"close":413018.1289989206},{"time":1788761340,"open":413018.1289989206,"high":413707.0583132106,"low":412805.1698848927,"close":413142.5996010158},{"time":1788761400,"open":413154.79156316404,"high":413646.7781683649,"low":412795.8138579089,"close":413080.2500736003},{"time":1788761460,"open":413080.2500736003,"high":413615.71155507636,"low":412735.43012298935,"close":413034.28101584973},{"time":1788761520,"open":413034.28101584973,"high":413698.55585717916,"low":412845.5704793994,"close":413118.81703911803},{"time":1788761580,"open":413118.81703911803,"high":413698.55585717916,"low":412880.29033730406,"close":413146.54753346514},{"time":1788761640,"open":413146.54753346514,"high":413729.62247046776,"low":412856.3532232802,"close":413134.2664421727},{"time":1788761700,"open":413148.1548962902,"high":413738.35299589706,"low":412781.3425007488,"close":413129.1062922217},{"time":1788761760,"open":413129.1062922217,"high":413583.0147075776,"low":412791.37282865477,"close":413086.3874757277},{"time":1788761820,"open":413086.3874757277,"high":413541.59116402577,"low":412673.96970376116,"close":412998.2950034423},{"time":1788761880,"open":412998.2950034423,"high":413469.09996281,"low":412556.88041719096,"close":412903.96562096773},{"time":1788761940,"open":412903.96562096773,"high":413422.4984763142,"low":412395.1773766613,"close":412755.1318643303},{"time":1788762000,"open":412639.46712946147,"high":413120.2930177606,"low":412243.37847345416,"close":412523.6308476296},{"time":1788762060,"open":412523.6308476296,"high":413084.0575741137,"low":412248.9323889618,"close":412545.2537824662},{"time":1788762120,"open":412545.2537824662,"high":413280.76426819665,"low":412347.02284305246,"close":412673.1575893323},{"time":1788762180,"open":412673.1575893323,"high":413234.1758406507,"low":412388.25719734345,"close":412656.8913753035},{"time":1788762240,"open":412656.8913753035,"high":413296.2937440453,"low":412429.62842712156,"close":412757.98472702067},{"time":1788762300,"open":412906.8484941893,"high":413476.42180905567,"low":412456.057644432,"close":412844.3191346872},{"time":1788762360,"open":412844.3191346872,"high":413538.5621156634,"low":412495.8165030881,"close":412912.880204582},{"time":1788762420,"open":412912.880204582,"high":413238.21730039263,"low":412478.60632249335,"close":412747.44831814297},{"time":1788762480,"open":412747.44831814297,"high":413253.7523770446,"low":412583.6586641601,"close":412674.0732676225},{"time":1788762540,"open":412674.0732676225,"high":413186.4337115528,"low":412369.43984966737,"close":412663.64838424075},{"time":1788762600,"open":412592.0200745903,"high":413270.0384605928,"low":412387.9986706975,"close":412690.4265793461},{"time":1788762660,"open":412690.4265793461,"high":413311.45814097376,"low":412381.00619075814,"close":412684.23053572746},{"time":1788762720,"open":412684.23053572746,"high":413264.8610005452,"low":412298.0226641518,"close":412664.13486732665},{"time":1788762780,"open":412664.13486732665,"high":413140.6019594025,"low":412511.5304509841,"close":412602.90350345493},{"time":1788762840,"open":412602.90350345493,"high":413187.199099831,"low":412337.18430955906,"close":412616.0523446139},{"time":1788762900,"open":412626.09758733824,"high":413228.3237638335,"low":412413.48743960605,"close":412717.5496156088},{"time":1788762960,"open":412717.5496156088,"high":413254.2116943045,"low":412434.40787794115,"close":412754.6310357303},{"time":1788763020,"open":412754.6310357303,"high":413295.6323830581,"low":412362.8061782771,"close":412703.8934930347},{"time":1788763080,"open":412703.8934930347,"high":413031.5754922541,"low":412297.31274972,"close":412586.7972686339},{"time":1788763140,"open":412586.7972686339,"high":412605.4601567018,"low":412271.33453996433,"close":412578.3166624792},{"time":1788763200,"open":412543.10332820157,"high":413068.8034912433,"low":412302.8081635931,"close":412553.49433391617},{"time":1788763260,"open":412553.49433391617,"high":413151.637798284,"low":412283.19094685913,"close":412618.2295836722},{"time":1788763320,"open":412618.2295836722,"high":413058.44920286315,"low":412259.58313418715,"close":412552.52716437273},{"time":1788763380,"open":412552.52716437273,"high":413022.2091935328,"low":412077.8495328853,"close":412474.37572895753},{"time":1788763440,"open":412474.37572895753,"high":412939.3748864921,"low":412126.9982202534,"close":412425.27398409724},{"time":1788763500,"open":412481.1902352139,"high":413000.5386850536,"low":412141.3413748266,"close":412468.28038961976},{"time":1788763560,"open":412468.28038961976,"high":412985.00514674565,"low":412172.3814809132,"close":412452.86126339127},{"time":1788763620,"open":412452.86126339127,"high":412990.1829928483,"low":412178.11155950476,"close":412479.9363849319},{"time":1788763680,"open":412479.9363849319,"high":412974.64945454034,"low":412158.5985709496,"close":412457.4403143038},{"time":1788763740,"open":412457.4403143038,"high":413010.89437725884,"low":412265.45789046295,"close":412511.75633883703},{"time":1788763800,"open":412534.78634457785,"high":413023.59597888996,"low":412189.664392961,"close":412491.152224671},{"time":1788763860,"open":412491.152224671,"high":413023.59597888996,"low":412198.55375277076,"close":412503.25188787526},{"time":1788763920,"open":412503.25188787526,"high":413002.8834381892,"low":412203.5714856981,"close":412495.387909106},{"time":1788763980,"open":412495.387909106,"high":412997.705303014,"low":412424.30801459285,"close":412481.7263617917},{"time":1788764040,"open":412481.7263617917,"high":413013.2397085396,"low":412193.1749791908,"close":412490.1319499619},{"time":1788764100,"open":412405.29656606674,"high":412917.9425985123,"low":412354.4925449898,"close":412407.8413746324},{"time":1788764160,"open":412407.8413746324,"high":412938.6508793382,"low":412351.0829461316,"close":412414.11620432604},{"time":1788764220,"open":412414.11620432604,"high":412949.00501975114,"low":412102.3369969338,"close":412396.88039880304},{"time":1788764280,"open":412396.88039880304,"high":412938.6508793382,"low":412080.3610771038,"close":412353.1778290153},{"time":1788764340,"open":412353.1778290153,"high":412949.00501975114,"low":412132.9489667835,"close":412409.55383573344},{"time":1788764400,"open":412409.5373158096,"high":412819.5617282409,"low":412019.89835195395,"close":412304.98159970297},{"time":1788764460,"open":412304.98159970297,"high":412793.6763782454,"low":412003.267940148,"close":412269.3003939903},{"time":1788764520,"open":412269.3003939903,"high":412881.6865682301,"low":411863.53527878004,"close":412228.97388680564},{"time":1788764580,"open":412228.97388680564,"high":412778.1451682481,"low":411786.99005742115,"close":412112.17469403637},{"time":1788764640,"open":412112.17469403637,"high":412684.9579082643,"low":411775.1737038531,"close":412077.28208563506},{"time":1788764700,"open":412020.61992080393,"high":412545.3904556164,"low":411732.55725567875,"close":411980.7871371656},{"time":1788764760,"open":411980.7871371656,"high":412721.38663212635,"low":411670.9414832663,"close":412021.4188081421},{"time":1788764820,"open":412021.4188081421,"high":413060.7538839743,"low":411886.7993848783,"close":412065.2072792742},{"time":1788764880,"open":412065.2072792742,"high":412892.20645050367,"low":412028.27961373795,"close":412326.42183088354},{"time":1788764940,"open":412326.42183088354,"high":412892.20645050367,"low":412128.10709067615,"close":412369.3426860709},{"time":1788765000,"open":412517.0228057087,"high":413040.0738211694,"low":412256.4714470579,"close":412544.1125450854},{"time":1788765060,"open":412544.1125450854,"high":413040.0738211694,"low":412217.85772942106,"close":412465.07713212806},{"time":1788765120,"open":412465.07713212806,"high":412941.6877946841,"low":411945.22794247366,"close":412330.53021982213},{"time":1788765180,"open":412330.53021982213,"high":413040.0738211694,"low":412008.042689914,"close":412388.79913124273},{"time":1788765240,"open":412388.79913124273,"high":412729.38110595255,"low":411933.6796496198,"close":412255.67730904},{"time":1788765300,"open":412153.0498799522,"high":412600.75113821664,"low":411777.4929227181,"close":412052.4803756082},{"time":1788765360,"open":412052.4803756082,"high":412683.58190381527,"low":411897.2635600172,"close":412150.965392075},{"time":1788765420,"open":412150.965392075,"high":412636.9895981661,"low":411863.280492481,"close":412113.4458154676},{"time":1788765480,"open":412113.4458154676,"high":412512.7434497681,"low":411758.51718224306,"close":412017.4255475154},{"time":1788765540,"open":412017.4255475154,"high":412512.7434497681,"low":411580.28385712166,"close":411909.8939713876},{"time":1788765600,"open":411977.05822440085,"high":412528.22833105404,"low":411722.0241106628,"close":411847.98682267737},{"time":1788765660,"open":411847.98682267737,"high":412533.4060980307,"low":411714.35268169234,"close":411976.8426652752},{"time":1788765720,"open":411976.8426652752,"high":412393.60638966097,"low":411363.4927584601,"close":411697.2262688429},{"time":1788765780,"open":411697.2262688429,"high":412372.8953217544,"low":411233.01715855056,"close":411569.2168548042},{"time":1788765840,"open":411569.2168548042,"high":411979.38503152854,"low":411026.7916170779,"close":411258.1268306072},{"time":1788765900,"open":411138.2692294404,"high":412273.4178628608,"low":410962.39412454667,"close":411425.92626839736},{"time":1788765960,"open":411425.92626839736,"high":412314.8279265531,"low":411279.4250006446,"close":411628.56189289835},{"time":1788766020,"open":411628.56189289835,"high":411931.7848373991,"low":410875.29232903814,"close":411132.51069072605},{"time":1788766080,"open":411132.51069072605,"high":411600.5043278604,"low":410821.83143424813,"close":411055.91782351205},{"time":1788766140,"open":411055.91782351205,"high":411584.97555397585,"low":410667.4605645227,"close":411024.22146037564},{"time":1788766200,"open":411040.4871892839,"high":411927.3806306834,"low":410693.4752333154,"close":411068.26037851255},{"time":1788766260,"open":411068.26037851255,"high":411958.4394075131,"low":411051.1812971421,"close":411375.8563622366},{"time":1788766320,"open":411375.8563622366,"high":412025.7334239777,"low":411115.62259980885,"close":411420.37503633037},{"time":1788766380,"open":411420.37503633037,"high":411808.32198616915,"low":409679.4518860337,"close":410531.99901747424},{"time":1788766440,"open":410531.99901747424,"high":411477.02836665144,"low":410181.84898618265,"close":410621.43504075654},{"time":1788766500,"open":410569.88943180145,"high":411130.3540134517,"low":409787.0504350389,"close":410293.3525712895},{"time":1788766560,"open":410293.3525712895,"high":411006.13450145646,"low":409767.4798495388,"close":410040.85814682854},{"time":1788766620,"open":410040.85814682854,"high":410830.1568594631,"low":409898.2204997811,"close":410232.4501122956},{"time":1788766680,"open":410232.4501122956,"high":410938.84893245896,"low":409962.06508534495,"close":410284.70489843446},{"time":1788766740,"open":410284.70489843446,"high":410778.398729465,"low":409700.2617330813,"close":410055.35135947994},{"time":1788766800,"open":410231.94944765803,"high":410696.406108585,"low":409396.95663313504,"close":410018.0862157698},{"time":1788766860,"open":410018.0862157698,"high":410489.28442612465,"low":408929.74770098226,"close":409546.1886661273},{"time":1788766920,"open":409546.1886661273,"high":411089.9373052597,"low":409163.6785923301,"close":409834.27049059374},{"time":1788766980,"open":409834.27049059374,"high":411167.60793618235,"low":409834.27049059374,"close":410311.1924767939},{"time":1788767040,"open":410311.1924767939,"high":411167.60793618235,"low":410153.2034003144,"close":410395.75632437767},{"time":1788767100,"open":410571.08358621545,"high":411736.96426382154,"low":410429.68685336853,"close":410880.8714362624},{"time":1788767160,"open":410880.8714362624,"high":411643.71968823526,"low":410502.3644567648,"close":410803.55963779276},{"time":1788767220,"open":410803.55963779276,"high":411617.81841723906,"low":410568.2349234688,"close":410902.23693536007},{"time":1788767280,"open":410902.23693536007,"high":411711.06299282535,"low":410588.70218596637,"close":410896.51155436266},{"time":1788767340,"open":410896.51155436266,"high":411664.4407050322,"low":410687.9734498385,"close":410999.5850191565},{"time":1788767400,"open":411093.90227702353,"high":411800.3620795378,"low":410690.6674715842,"close":411021.4628500467},{"time":1788767460,"open":411021.4628500467,"high":411878.08372420026,"low":410674.00356339384,"close":411071.0974251615},{"time":1788767520,"open":411071.0974251615,"high":412106.0672152101,"low":410889.1605908679,"close":411209.9298163339},{"time":1788767580,"open":411209.9298163339,"high":412002.4383556602,"low":410870.8132034167,"close":411226.6811086756},{"time":1788767640,"open":411226.6811086756,"high":411779.63630762784,"low":410757.6754958904,"close":411037.3518280715},{"time":1788767700,"open":411027.10954642674,"high":412064.71041998395,"low":410792.05320950627,"close":411159.0644089349},{"time":1788767760,"open":411159.0644089349,"high":412033.62253679015,"low":410906.607184882,"close":411235.1722012625},{"time":1788767820,"open":411235.1722012625,"high":411986.9907119994,"low":411043.464854649,"close":411241.6538462038},{"time":1788767880,"open":411241.6538462038,"high":411966.2654565369,"low":411042.38182867854,"close":411262.3430812777},{"time":1788767940,"open":411262.3430812777,"high":412121.7048725059,"low":411030.2478018109,"close":411308.09468723414},{"time":1788768000,"open":411231.59290065814,"high":412236.72471337474,"low":411001.4837919098,"close":411288.0553220616},{"time":1788768060,"open":411288.0553220616,"high":411956.9858047137,"low":411052.1209796214,"close":411293.28746862424},{"time":1788768120,"open":411293.28746862424,"high":412081.314208563,"low":411041.4518559898,"close":411325.9737774092},{"time":1788768180,"open":411325.9737774092,"high":412190.1015619312,"low":411156.9939644019,"close":411459.1240397553},{"time":1788768240,"open":411459.1240397553,"high":412247.0854136955,"low":411163.12755465606,"close":411475.8766633236},{"time":1788768300,"open":411436.0655893686,"high":412165.7609322133,"low":411124.36184677226,"close":411429.7644466174},{"time":1788768360,"open":411429.7644466174,"high":412341.87579656957,"low":411206.50490141223,"close":411547.17925240303},{"time":1788768420,"open":411547.17925240303,"high":412191.6601769716,"low":411284.4412636389,"close":411502.3007476557},{"time":1788768480,"open":411502.3007476557,"high":412274.53776019806,"low":411338.37873044633,"close":411600.54487262777},{"time":1788768540,"open":411600.54487262777,"high":412388.4944371345,"low":411362.4847608391,"close":411685.3219754743},{"time":1788768600,"open":411663.79583827977,"high":412366.9315325692,"low":411363.35239259346,"close":411667.3952748414},{"time":1788768660,"open":411667.3952748414,"high":412398.00900122034,"low":411362.00057730044,"close":411634.72877824923},{"time":1788768720,"open":411634.72877824923,"high":412320.3153295924,"low":411309.2461574986,"close":411560.00932394265},{"time":1788768780,"open":411560.00932394265,"high":412133.8505176853,"low":411360.1051793711,"close":411555.2111150466},{"time":1788768840,"open":411555.2111150466,"high":412258.16039229004,"low":411302.79138264625,"close":411546.2135012047},{"time":1788768900,"open":411501.95087549463,"high":412177.5680480141,"low":411224.1574356669,"close":411472.77168718685},{"time":1788768960,"open":411472.77168718685,"high":412203.4631531863,"low":411220.4399801166,"close":411515.5984943512},{"time":1788769020,"open":411515.5984943512,"high":412084.3456693939,"low":411302.9190915372,"close":411503.33570560114},{"time":1788769080,"open":411503.33570560114,"high":412182.7470690485,"low":411299.4935592331,"close":411485.21490511845},{"time":1788769140,"open":411485.21490511845,"high":412426.16105766786,"low":411261.69068227656,"close":411588.09192912723},{"time":1788769200,"open":411510.2903241201,"high":412249.81823521835,"low":411210.9271363217,"close":411548.9216199544},{"time":1788769260,"open":411548.9216199544,"high":411965.0259221751,"low":411192.53638597694,"close":411401.9243575442},{"time":1788769320,"open":411401.9243575442,"high":412078.9428473924,"low":411167.6706495104,"close":411361.43491745443},{"time":1788769380,"open":411361.43491745443,"high":412177.3256464437,"low":411246.3628892067,"close":411473.3003034437},{"time":1788769440,"open":411473.3003034437,"high":412130.72326794575,"low":411171.3408800002,"close":411408.750552312},{"time":1788769500,"open":411419.1426173514,"high":412110.0645326983,"low":411159.51188091666,"close":411381.0040789923},{"time":1788769560,"open":411381.0040789923,"high":412405.2203852146,"low":411215.6708382136,"close":411487.1936852829},{"time":1788769620,"open":411487.1936852829,"high":412368.97317525645,"low":411291.8528834729,"close":411555.9199605233},{"time":1788769680,"open":411555.9199605233,"high":412229.16250827507,"low":411157.93060670904,"close":411465.7148078067},{"time":1788769740,"open":411465.7148078067,"high":412037.570112782,"low":411168.8324666852,"close":411382.50035956805},{"time":1788769800,"open":411423.3368467385,"high":412275.2617274754,"low":411272.91308840405,"close":411494.16515301133},{"time":1788769860,"open":411494.16515301133,"high":412145.79455572326,"low":411311.9949773347,"close":411534.928287811},{"time":1788769920,"open":411534.928287811,"high":412389.19283861725,"low":411404.9844557658,"close":411684.39668303414},{"time":1788769980,"open":411684.39668303414,"high":412420.2649598378,"low":411269.960532438,"close":411574.4565029375},{"time":1788770040,"open":411574.4565029375,"high":412363.2994042668,"low":411408.64038768853,"close":411590.15277526964},{"time":1788770100,"open":411731.0794535307,"high":412437.1448241819,"low":411538.0610444234,"close":411783.16915628494},{"time":1788770160,"open":411783.16915628494,"high":412359.4379237327,"low":411327.93257155933,"close":411605.41394171555},{"time":1788770220,"open":411605.41394171555,"high":412183.3022827145,"low":411208.3514509395,"close":411449.30333407584},{"time":1788770280,"open":411449.30333407584,"high":412255.8287231338,"low":411217.87925351365,"close":411456.17482982413},{"time":1788770340,"open":411456.17482982413,"high":412281.7310232835,"low":411198.3926422925,"close":411467.5256445083},{"time":1788770400,"open":411270.15030500287,"high":412228.94842156064,"low":411065.70127592044,"close":411351.8705147886},{"time":1788770460,"open":411351.8705147886,"high":412135.74487094535,"low":411211.8666374533,"close":411432.69631817495},{"time":1788770520,"open":411432.69631817495,"high":412223.77044652647,"low":411233.47346985,"close":411452.3944040935},{"time":1788770580,"open":411452.3944040935,"high":411565.24170081323,"low":411230.20606347354,"close":411445.6206566491},{"time":1788770640,"open":411445.6206566491,"high":411493.2617287036,"low":411262.8899112203,"close":411445.2307281474},{"time":1788770700,"open":411531.66863937525,"high":412139.4628424246,"low":411275.3817363721,"close":411522.7068653246},{"time":1788770760,"open":411522.7068653246,"high":412222.3278478969,"low":411283.3328920878,"close":411507.0209054062},{"time":1788770820,"open":411507.0209054062,"high":412289.6556648432,"low":411316.26189335075,"close":411559.7805833997},{"time":1788770880,"open":411559.7805833997,"high":411661.2775007646,"low":411393.87284052616,"close":411586.00165983516},{"time":1788770940,"open":411586.00165983516,"high":412160.1790937927,"low":411040.67608980817,"close":411422.0614725053},{"time":1788771000,"open":411396.82202387985,"high":412160.78808958834,"low":411096.5197921596,"close":411389.230464228},{"time":1788771060,"open":411389.230464228,"high":412010.60448102665,"low":411105.5808807335,"close":411373.7459000752},{"time":1788771120,"open":411373.7459000752,"high":412134.8943639742,"low":411051.1085972775,"close":411350.2108261967},{"time":1788771180,"open":411350.2108261967,"high":412072.74942250043,"low":410949.66255984973,"close":411231.8652149618},{"time":1788771240,"open":411231.8652149618,"high":411984.7107554126,"low":411054.1453160362,"close":411290.3895376969},{"time":1788771300,"open":411196.9840934725,"high":411994.6990087259,"low":410954.69245184213,"close":411250.4224072227},{"time":1788771360,"open":411250.4224072227,"high":412041.29712983576,"low":410995.64794886485,"close":411251.3654818033},{"time":1788771420,"open":411251.3654818033,"high":411880.7924904572,"low":411007.3905592376,"close":411253.3544644031},{"time":1788771480,"open":411253.3544644031,"high":412056.8298368724,"low":411015.3153523953,"close":411292.49490531726},{"time":1788771540,"open":411292.49490531726,"high":411948.10088761593,"low":410977.8621388356,"close":411253.9721197623},{"time":1788771600,"open":411386.94420376036,"high":412164.1652960045,"low":411129.7551096221,"close":411388.6946972114},{"time":1788771660,"open":411388.6946972114,"high":411962.1748153995,"low":411142.16326327913,"close":411387.67791801505},{"time":1788771720,"open":411387.67791801505,"high":412050.2219479709,"low":411128.29112339224,"close":411398.8721723247},{"time":1788771780,"open":411398.8721723247,"high":412420.02429263655,"low":411149.4391395814,"close":411427.26172240754},{"time":1788771840,"open":411427.26172240754,"high":412267.7501578532,"low":411143.93719908275,"close":411429.59112599987},{"time":1788771900,"open":411251.3376711168,"high":411840.6376074015,"low":410889.08880728483,"close":411136.78517281445},{"time":1788771960,"open":411136.78517281445,"high":411814.7526115744,"low":410868.31652352173,"close":411131.29201473243},{"time":1788772020,"open":411131.29201473243,"high":412011.47857986036,"low":410834.06836426555,"close":411082.32748434506},{"time":1788772080,"open":411082.32748434506,"high":412604.98660518177,"low":411014.0578099112,"close":411329.179601469},{"time":1788772140,"open":411329.179601469,"high":412410.1075155976,"low":411225.7742188869,"close":411568.2006773353},{"time":1788772200,"open":411574.0037034042,"high":412229.5478146168,"low":411398.3984443097,"close":411633.8901101162},{"time":1788772260,"open":411633.8901101162,"high":412483.2243504583,"low":411412.9388817802,"close":411689.7934233786},{"time":1788772320,"open":411689.7934233786,"high":412312.3809691773,"low":411286.3655477285,"close":411575.1596691103},{"time":1788772380,"open":411575.1596691103,"high":412426.27655669797,"low":411354.55282453634,"close":411648.46630769},{"time":1788772440,"open":411648.46630769,"high":412281.3185362171,"low":411400.64326722774,"close":411679.2281018792},{"time":1788772500,"open":411769.5461793621,"high":412314.8084184812,"low":411480.3348935371,"close":411703.1004875163},{"time":1788772560,"open":411703.1004875163,"high":412516.758528727,"low":411433.21530768496,"close":411732.1188389516},{"time":1788772620,"open":411732.1188389516,"high":412387.3033298515,"low":411408.5552790943,"close":411679.7440965448},{"time":1788772680,"open":411679.7440965448,"high":412397.6597457615,"low":411513.36426822224,"close":411757.20033626474},{"time":1788772740,"open":411757.20033626474,"high":412392.4815378065,"low":411480.36393481714,"close":411720.78519158263},{"time":1788772800,"open":411592.37306559895,"high":412175.857835994,"low":411303.8447983912,"close":411571.40193908894},{"time":1788772860,"open":411571.40193908894,"high":412160.3280572428,"low":411191.29561508185,"close":411490.8805040473},{"time":1788772920,"open":411490.8805040473,"high":411979.1473051453,"low":411159.83109658904,"close":411416.8382462875},{"time":1788772980,"open":411416.8382462875,"high":411979.1473051453,"low":411166.3597309785,"close":411417.94474882964},{"time":1788773040,"open":411417.94474882964,"high":412056.7961989014,"low":410993.6897687592,"close":411346.61777729157},{"time":1788773100,"open":411247.78699665307,"high":411750.7808224555,"low":410833.1162276008,"close":410991.00196546223},{"time":1788773160,"open":410991.00196546223,"high":411859.46315525175,"low":410769.5309454763,"close":411080.7093258938},{"time":1788773220,"open":411080.7093258938,"high":412009.54828149424,"low":410949.7920005068,"close":411252.16635395674},{"time":1788773280,"open":411252.16635395674,"high":411994.0222339519,"low":411077.0935941098,"close":411356.3786214577},{"time":1788773340,"open":411356.3786214577,"high":411968.14548804803,"low":411041.31356526434,"close":411175.2712267227},{"time":1788773400,"open":411183.4498743744,"high":411960.8135503157,"low":410897.8140657567,"close":411243.0801939422},{"time":1788773460,"open":411243.0801939422,"high":411846.9536036065,"low":410855.51654158585,"close":411140.62380924064},{"time":1788773520,"open":411140.62380924064,"high":411810.72543874447,"low":410873.3614629476,"close":411175.2876486801},{"time":1788773580,"open":411175.2876486801,"high":411784.8481781287,"low":410897.09056037926,"close":411186.3444956176},{"time":1788773640,"open":411186.3444956176,"high":411733.09365689725,"low":410682.0147914893,"close":411041.24053778563},{"time":1788773700,"open":411056.5735264479,"high":411593.1830981573,"low":410597.58960473543,"close":410881.30519496655},{"time":1788773760,"open":410881.30519496655,"high":411714.7593470245,"low":410518.23209916794,"close":410823.0398487814},{"time":1788773820,"open":410823.0398487814,"high":411355.1034197855,"low":410262.2438319639,"close":410651.5580371556},{"time":1788773880,"open":410651.5580371556,"high":411412.0355167875,"low":410292.41830443527,"close":410598.26341204275},{"time":1788773940,"open":410598.26341204275,"high":411474.1432589714,"low":410413.8388337288,"close":410697.2183831975},{"time":1788774000,"open":410565.464246287,"high":411331.79191028187,"low":410408.6168685406,"close":410657.5934897429},{"time":1788774060,"open":410657.5934897429,"high":411347.31386469357,"low":410431.176252821,"close":410710.71596025233},{"time":1788774120,"open":410710.71596025233,"high":411280.0520622428,"low":410371.45992567524,"close":410660.62316367537},{"time":1788774180,"open":410660.62316367537,"high":411280.0520622428,"low":410392.87953978707,"close":410665.61407246604},{"time":1788774240,"open":410665.61407246604,"high":411305.9219862624,"low":410444.5271644607,"close":410699.029242512},{"time":1788774300,"open":410886.86511527444,"high":411442.2719137741,"low":410597.08268369775,"close":410867.989451793},{"time":1788774360,"open":410867.989451793,"high":411737.32392986625,"low":410570.88030506123,"close":410881.00725539867},{"time":1788774420,"open":410881.00725539867,"high":411675.20771595207,"low":410622.44686751865,"close":410927.2446154647},{"time":1788774480,"open":410927.2446154647,"high":411188.7753154532,"low":410766.9283794496,"close":411010.81766266323},{"time":1788774540,"open":411010.81766266323,"high":411623.444204357,"low":410759.685218425,"close":411015.6506389134},{"time":1788774600,"open":411011.8438833628,"high":411769.74461282225,"low":410754.71932096686,"close":411042.9136977544},{"time":1788774660,"open":411042.9136977544,"high":411883.6232835973,"low":410564.7833823744,"close":411063.5420929113},{"time":1788774720,"open":411063.5420929113,"high":411365.9929618926,"low":410392.2026275246,"close":410742.9772652983},{"time":1788774780,"open":410742.9772652983,"high":411386.69817476085,"low":410331.6579176005,"close":410601.6274546105},{"time":1788774840,"open":410601.6274546105,"high":411345.28774902446,"low":410249.3047318901,"close":410508.15944821783},{"time":1788774900,"open":410303.12213537487,"high":411103.6162894814,"low":410081.8007741432,"close":410362.6287629876},{"time":1788774960,"open":410362.6287629876,"high":411046.70539369504,"low":410141.1622838808,"close":410397.44304532564},{"time":1788775020,"open":410397.44304532564,"high":411186.39577426156,"low":410146.907091364,"close":410431.64392430586},{"time":1788775080,"open":410431.64392430586,"high":411046.70539369504,"low":410093.97206857486,"close":410446.9283932845},{"time":1788775140,"open":410446.9283932845,"high":411010.48936910374,"low":410019.01016935933,"close":410259.09780406405},{"time":1788775200,"open":410461.4883854818,"high":411461.7115954846,"low":410232.6343929124,"close":410698.7240077775},{"time":1788775260,"open":410698.7240077775,"high":411513.474296654,"low":410370.2758135534,"close":410730.22332954896},{"time":1788775320,"open":410730.22332954896,"high":411420.3014345491,"low":410373.3835403978,"close":410670.7266512887},{"time":1788775380,"open":410670.7266512887,"high":411539.35564723867,"low":410424.7597612712,"close":410759.75269592064},{"time":1788775440,"open":410759.75269592064,"high":411513.474296654,"low":410642.0338581353,"close":410904.0019303532},{"time":1788775500,"open":410883.6008348854,"high":411482.6909150732,"low":410587.0048800295,"close":410869.9347088379},{"time":1788775560,"open":410869.9347088379,"high":411637.97130863596,"low":410572.8506591697,"close":410886.96804173646},{"time":1788775620,"open":410886.96804173646,"high":411508.570980667,"low":410547.2232139197,"close":410877.6958974644},{"time":1788775680,"open":410877.6958974644,"high":411513.7469937857,"low":410370.4246498388,"close":410766.83208803716},{"time":1788775740,"open":410766.83208803716,"high":411493.04294131073,"low":410260.62444995815,"close":410511.34350844315},{"time":1788775800,"open":410363.181215367,"high":411147.9088225446,"low":410183.8605761974,"close":410497.5821151263},{"time":1788775860,"open":410497.5821151263,"high":411246.21757726546,"low":410275.7645332536,"close":410526.7338280251},{"time":1788775920,"open":410526.7338280251,"high":411494.57653656026,"low":410356.0920086181,"close":410715.98531693773},{"time":1788775980,"open":410715.98531693773,"high":411246.21757726546,"low":410326.68643221015,"close":410532.3792227946},{"time":1788776040,"open":410532.3792227946,"high":411225.52099732426,"low":410353.2546478318,"close":410656.12907629216},{"time":1788776100,"open":410747.34037350584,"high":411425.539941452,"low":410382.1921821821,"close":410746.644004014},{"time":1788776160,"open":410746.644004014,"high":411466.94229521597,"low":410424.34822622087,"close":410658.9606061829},{"time":1788776220,"open":410658.9606061829,"high":411801.618001434,"low":410476.2590425669,"close":410839.37267624127},{"time":1788776280,"open":410839.37267624127,"high":411648.07759293355,"low":410574.6924577992,"close":410901.0077610198},{"time":1788776340,"open":410901.0077610198,"high":411539.396414303,"low":410591.61871878157,"close":410792.6114200713},{"time":1788776400,"open":410805.7034792839,"high":411588.74048784137,"low":410625.0729464631,"close":410964.3192581365},{"time":1788776460,"open":410964.3192581365,"high":411604.2668653165,"low":410630.21386250405,"close":410996.15089209256},{"time":1788776520,"open":410996.15089209256,"high":411526.6349779409,"low":410612.35927517124,"close":410971.1633421485},{"time":1788776580,"open":410971.1633421485,"high":411568.03865120787,"low":410607.821696221,"close":410936.7612611231},{"time":1788776640,"open":410936.7612611231,"high":411521.4595187825,"low":410406.73938819865,"close":410888.53057653777},{"time":1788776700,"open":410886.5456485353,"high":411638.5065188184,"low":410441.9751185372,"close":410998.17890037614},{"time":1788776760,"open":410998.17890037614,"high":411690.2608603851,"low":410374.2988534691,"close":410759.2234538736},{"time":1788776820,"open":410759.2234538736,"high":411607.4539138784,"low":410600.1159869935,"close":410909.6766511164},{"time":1788776880,"open":410909.6766511164,"high":411602.27847972175,"low":410677.47741635155,"close":411018.955329084},{"time":1788776940,"open":411018.955329084,"high":411597.1030455651,"low":410641.90098220255,"close":411013.5135248191},{"time":1788777000,"open":410989.8311488002,"high":411516.4605479736,"low":410609.9776635544,"close":410956.7825493042},{"time":1788777060,"open":410956.7825493042,"high":411557.86163558124,"low":410651.7116233809,"close":410979.8025445717},{"time":1788777120,"open":410979.8025445717,"high":411500.93514012074,"low":410632.43996658706,"close":410960.07519420417},{"time":1788777180,"open":410960.07519420417,"high":411500.93514012074,"low":410561.98417784134,"close":410921.3270189408},{"time":1788777240,"open":410921.3270189408,"high":411630.3135388946,"low":410536.327664311,"close":410919.1577797476},{"time":1788777300,"open":410942.2856136294,"high":411570.6745632943,"low":410608.22450997913,"close":410968.78212459304},{"time":1788777360,"open":410968.78212459304,"high":411518.920291054,"low":410477.38078265975,"close":410881.0220731382},{"time":1788777420,"open":410881.0220731382,"high":411658.6568261027,"low":410480.1395770997,"close":410893.827961141},{"time":1788777480,"open":410893.827961141,"high":411581.0254177423,"low":410566.9631000577,"close":410806.1373279214},{"time":1788777540,"open":410806.1373279214,"high":411513.74486383,"low":410554.14201668167,"close":410908.0200327999},{"time":1788777600,"open":410939.348211907,"high":411643.4598385168,"low":410610.0658530921,"close":411016.0462063638},{"time":1788777660,"open":411016.0462063638,"high":411669.33894754446,"low":410722.3579234847,"close":411066.9084166962},{"time":1788777720,"open":411066.9084166962,"high":411684.8664129611,"low":410717.89367786254,"close":411080.53390814393},{"time":1788777780,"open":411080.53390814393,"high":411715.9213437944,"low":410743.4033645712,"close":411089.24825932423},{"time":1788777840,"open":411089.24825932423,"high":411752.15209643316,"low":410750.53821652476,"close":411114.7834541886},{"time":1788777900,"open":411124.03261874674,"high":411776.9434151124,"low":410786.9661815866,"close":411187.1794966364},{"time":1788777960,"open":411187.1794966364,"high":411740.7118473625,"low":410567.2231273279,"close":411165.6988475015},{"time":1788778020,"open":411165.6988475015,"high":411632.017144113,"low":410685.7073507812,"close":411054.79964231903},{"time":1788778080,"open":411054.79964231903,"high":411549.2021321134,"low":410596.06667792285,"close":410964.5217262221},{"time":1788778140,"open":410964.5217262221,"high":411512.9705643636,"low":410564.9270380344,"close":410888.4763193764},{"time":1788778200,"open":410797.23137617426,"high":411462.9852520785,"low":410475.71681781334,"close":410817.3317083561},{"time":1788778260,"open":410817.3317083561,"high":411763.12300495687,"low":410522.1429957154,"close":411028.86076203035},{"time":1788778320,"open":411028.86076203035,"high":411571.6558177758,"low":410533.40595624974,"close":410968.00384053274},{"time":1788778380,"open":410968.00384053274,"high":411592.35497314675,"low":410626.81342981296,"close":410977.0732224698},{"time":1788778440,"open":410977.0732224698,"high":411571.6558177758,"low":410542.9972671702,"close":410916.18941819837},{"time":1788778500,"open":410964.3901963504,"high":411625.108878479,"low":410442.3753306314,"close":410866.36856742296},{"time":1788778560,"open":410866.36856742296,"high":411438.7946279022,"low":410239.72599289234,"close":410734.94871421246},{"time":1788778620,"open":410734.94871421246,"high":411262.8311690241,"low":410274.83862270316,"close":410633.03320210316},{"time":1788778680,"open":410633.03320210316,"high":411205.9018146812,"low":410309.0272168133,"close":410678.3197377557},{"time":1788778740,"open":410678.3197377557,"high":411252.48037732544,"low":410317.43561257253,"close":410683.83507423336},{"time":1788778800,"open":410565.83637974196,"high":411139.492207102,"low":410143.95153206465,"close":410559.4022873168},{"time":1788778860,"open":410559.4022873168,"high":411341.27465193335,"low":410133.9697239454,"close":410579.7261720153},{"time":1788778920,"open":410579.7261720153,"high":411098.10093636735,"low":410067.63603373605,"close":410480.98690662225},{"time":1788778980,"open":410480.98690662225,"high":410948.05757995433,"low":409885.596962087,"close":410350.4609722068},{"time":1788779040,"open":410350.4609722068,"high":410968.75321532163,"low":409901.34954882076,"close":410284.8158609197},{"time":1788779100,"open":410299.660541983,"high":411025.0154105282,"low":409980.58227364195,"close":410375.808212889},{"time":1788779160,"open":410375.808212889,"high":410999.14493032265,"low":409948.2017378778,"close":410382.5306456803},{"time":1788779220,"open":410382.5306456803,"high":410931.8816817881,"low":409890.92460597557,"close":410324.9817957043},{"time":1788779280,"open":410324.9817957043,"high":410900.8371055414,"low":409734.1150354306,"close":410231.8679869747},{"time":1788779340,"open":410231.8679869747,"high":410957.7521619937,"low":409786.5020104343,"close":410236.16107895464},{"time":1788779400,"open":410304.7336225309,"high":411098.8947750346,"low":409977.6405988654,"close":410390.56646955863},{"time":1788779460,"open":410390.56646955863,"high":411362.81778149895,"low":410009.9151931389,"close":410612.4658265207},{"time":1788779520,"open":410612.4658265207,"high":411378.3426642322,"low":410392.09733000014,"close":410762.78815344506},{"time":1788779580,"open":410762.78815344506,"high":411367.99274241005,"low":410385.12180979416,"close":410765.5699684489},{"time":1788779640,"open":410765.5699684489,"high":411518.06660883094,"low":410415.7210008342,"close":410838.38865582645},{"time":1788779700,"open":411048.690685702,"high":411666.5852369363,"low":410601.941971329,"close":411035.60794838617},{"time":1788779760,"open":411035.60794838617,"high":411105.85008517787,"low":410629.58109968307,"close":411027.28663987573},{"time":1788779820,"open":411027.28663987573,"high":411661.40762704005,"low":410652.7758085833,"close":410928.00142827095},{"time":1788779880,"open":410928.00142827095,"high":411671.76284683245,"low":410709.3653227276,"close":411098.8031222617},{"time":1788779940,"open":411098.8031222617,"high":411842.6239734071,"low":410733.5267876296,"close":411152.7882457357},{"time":1788780000,"open":410948.54038626404,"high":411669.0836520268,"low":410645.3962249203,"close":411010.5301360655},{"time":1788780060,"open":411010.5301360655,"high":411813.9847110251,"low":410669.776939556,"close":411029.68695807643},{"time":1788780120,"open":411029.68695807643,"high":411757.05929499003,"low":410753.22897900187,"close":411146.80237103876},{"time":1788780180,"open":411146.80237103876,"high":411694.95884113363,"low":410726.38884556777,"close":410814.34577476897},{"time":1788780240,"open":410814.34577476897,"high":411694.95884113363,"low":410708.4846893855,"close":410859.55811691756},{"time":1788780300,"open":410927.78010406485,"high":411747.7918526826,"low":410828.476113182,"close":411159.8073733682},{"time":1788780360,"open":411159.8073733682,"high":411851.30979509756,"low":410824.6562413066,"close":411207.2204366199},{"time":1788780420,"open":411207.2204366199,"high":411773.6713382863,"low":411083.25158673944,"close":411193.25537414383},{"time":1788780480,"open":411193.25537414383,"high":411706.3846757166,"low":410766.8618638829,"close":411146.39381884347},{"time":1788780540,"open":411146.39381884347,"high":411706.3846757166,"low":411079.3081673087,"close":411151.9144377469},{"time":1788780600,"open":411026.63559876016,"high":411751.6894489693,"low":410726.1569100061,"close":411063.1154643165},{"time":1788780660,"open":411063.1154643165,"high":411643.0287286714,"low":410556.9288359154,"close":410974.8962423598},{"time":1788780720,"open":410974.8962423598,"high":411767.21240901185,"low":410611.1082764194,"close":411069.341667362},{"time":1788780780,"open":411069.341667362,"high":411705.1205688416,"low":410707.97508836834,"close":411080.25405510596},{"time":1788780840,"open":411080.25405510596,"high":411658.5516887139,"low":410699.79513762007,"close":411057.6029819294},{"time":1788780900,"open":411059.599482989,"high":411701.94586973934,"low":410717.64077698084,"close":411021.05829863396},{"time":1788780960,"open":411021.05829863396,"high":411598.4589668236,"low":410538.39856950816,"close":410730.78368284606},{"time":1788781020,"open":410730.78368284606,"high":411634.6793828441,"low":410531.3405331133,"close":410867.5582739052},{"time":1788781080,"open":410867.5582739052,"high":411427.70557701256,"low":410501.0546821575,"close":410653.31348465395},{"time":1788781140,"open":410653.31348465395,"high":411463.9259930331,"low":410504.52175897267,"close":410843.12771624513},{"time":1788781200,"open":410775.6975798801,"high":411422.2614468832,"low":410412.17458725744,"close":410773.6913872132},{"time":1788781260,"open":410773.6913872132,"high":411406.74095918325,"low":410512.8076571624,"close":410838.92404324096},{"time":1788781320,"open":410838.92404324096,"high":411525.7313648831,"low":410509.74056639906,"close":410824.06864437193},{"time":1788781380,"open":410824.06864437193,"high":411432.6084386832,"low":410433.9437738496,"close":410770.32999863505},{"time":1788781440,"open":410770.32999863505,"high":411365.3529919833,"low":410412.8275738473,"close":410757.96647960594},{"time":1788781500,"open":410650.63123730733,"high":411325.09690556605,"low":410319.6105944136,"close":410672.6550786356},{"time":1788781560,"open":410672.6550786356,"high":411221.6540253101,"low":410263.7092461409,"close":410654.3740781081},{"time":1788781620,"open":410654.3740781081,"high":411423.36764180916,"low":410261.36370854074,"close":410647.4573108061},{"time":1788781680,"open":410647.4573108061,"high":411490.6055139755,"low":410203.68796823174,"close":410542.651261149},{"time":1788781740,"open":410542.651261149,"high":411345.7854816172,"low":410271.25713289,"close":410693.9167345836},{"time":1788781800,"open":410606.4897055116,"high":411123.7725674696,"low":410174.5552436536,"close":410533.8976192344},{"time":1788781860,"open":410533.8976192344,"high":411170.31195433973,"low":410170.2063022623,"close":410523.86580764235},{"time":1788781920,"open":410523.86580764235,"high":411232.3644701665,"low":410003.2683142057,"close":410452.43631246063},{"time":1788781980,"open":410452.43631246063,"high":411232.3644701665,"low":410105.8793990635,"close":410569.537226402},{"time":1788782040,"open":410569.537226402,"high":411216.85134120984,"low":410235.7997481703,"close":410647.09954156063},{"time":1788782100,"open":410975.1382496639,"high":411467.71757937624,"low":410573.01953259285,"close":410922.84814692196},{"time":1788782160,"open":410922.84814692196,"high":411534.9948386273,"low":410501.8441514707,"close":410832.66461905197},{"time":1788782220,"open":410832.66461905197,"high":411405.61549391376,"low":410430.58959308645,"close":410816.4185096199},{"time":1788782280,"open":410816.4185096199,"high":411617.79761924397,"low":410425.9349106112,"close":410861.59695741587},{"time":1788782340,"open":410861.59695741587,"high":411503.9437958961,"low":410590.11112253054,"close":411003.5464433236},{"time":1788782400,"open":411359.93056317954,"high":411943.63639338256,"low":410963.53193558485,"close":411338.7212077174},{"time":1788782460,"open":411338.7212077174,"high":411922.91774850735,"low":410903.03630882985,"close":411307.48216293025},{"time":1788782520,"open":411307.48216293025,"high":411928.0974097261,"low":410885.0193969082,"close":411303.31245534174},{"time":1788782580,"open":411303.31245534174,"high":411829.6838465687,"low":410836.6263149297,"close":411264.23047313374},{"time":1788782640,"open":411264.23047313374,"high":411871.1211363192,"low":410886.1485684981,"close":411265.4259227362},{"time":1788782700,"open":411279.1367569952,"high":411941.830336236,"low":410914.17674851004,"close":411302.1573526285},{"time":1788782760,"open":411302.1573526285,"high":412257.8002040877,"low":410983.257977352,"close":411492.15870277974},{"time":1788782820,"open":411492.15870277974,"high":412304.4187091806,"low":411227.1829031316,"close":411660.6491858451},{"time":1788782880,"open":411660.6491858451,"high":412262.98003798694,"low":411330.74871173187,"close":411690.1870130459},{"time":1788782940,"open":411690.1870130459,"high":412221.5413667933,"low":411236.5753250014,"close":411618.93930643005},{"time":1788783000,"open":411982.1137322298,"high":412533.4034317864,"low":411584.2656869322,"close":411963.23279630835},{"time":1788783060,"open":411963.23279630835,"high":412491.9281989475,"low":411512.4617231787,"close":411917.32253032416},{"time":1788783120,"open":411917.32253032416,"high":412419.3465414795,"low":411467.57855619513,"close":411843.6592881657},{"time":1788783180,"open":411843.6592881657,"high":412445.2685620038,"low":411420.0166332142,"close":411631.73911120306},{"time":1788783240,"open":411631.73911120306,"high":412362.3180963261,"low":411305.11362010334,"close":411784.467075899},{"time":1788783300,"open":411796.46481570066,"high":412306.9334553301,"low":411326.943850677,"close":411737.26389312476},{"time":1788783360,"open":411737.26389312476,"high":412291.3797898576,"low":411289.0009944929,"close":411670.41822241776},{"time":1788783420,"open":411670.41822241776,"high":412244.7187934401,"low":411293.3540952675,"close":411664.8292739665},{"time":1788783480,"open":411664.8292739665,"high":412255.08790375513,"low":411312.89683742926,"close":411687.7478883435},{"time":1788783540,"open":411687.7478883435,"high":412586.8994338351,"low":411320.7019433903,"close":411889.8580863666},{"time":1788783600,"open":412095.3748494273,"high":412844.6354134406,"low":411841.24468064815,"close":412243.5883470393},{"time":1788783660,"open":412243.5883470393,"high":413057.3082373123,"low":411891.6566850583,"close":412323.52646034403},{"time":1788783720,"open":412323.52646034403,"high":412870.5711236688,"low":411892.381251569,"close":412300.71842934657},{"time":1788783780,"open":412300.71842934657,"high":412829.0739873036,"low":411795.9335345101,"close":412215.9997168636},{"time":1788783840,"open":412215.9997168636,"high":412808.325419121,"low":411820.9660134688,"close":412223.370228292},{"time":1788783900,"open":412309.18650567834,"high":412982.46324423526,"low":411962.60619916354,"close":412366.0384595306},{"time":1788783960,"open":412366.0384595306,"high":413470.87243029143,"low":412062.0799479896,"close":412502.27896894544},{"time":1788784020,"open":412502.27896894544,"high":413122.5452355367,"low":412096.6787610133,"close":412479.4027564918},{"time":1788784080,"open":412479.4027564918,"high":413164.0510107371,"low":412174.61777141027,"close":412538.60611378384},{"time":1788784140,"open":412538.60611378384,"high":413101.7923479365,"low":412164.19891710096,"close":412535.81435836235},{"time":1788784200,"open":412671.16440977046,"high":413232.1381685581,"low":412228.4562597075,"close":412618.8346026442},{"time":1788784260,"open":412618.8346026442,"high":413200.9986238467,"low":412232.4615478243,"close":412625.1930187492},{"time":1788784320,"open":412625.1930187492,"high":413232.1381685581,"low":412183.29795789573,"close":412597.0520476543},{"time":1788784380,"open":412597.0520476543,"high":413164.6691550167,"low":412190.6343836502,"close":412570.0043452668},{"time":1788784440,"open":412570.0043452668,"high":413242.5180167952,"low":412141.5228605684,"close":412564.7900014637},{"time":1788784500,"open":412486.31586215144,"high":413137.97028182057,"low":412066.1266773641,"close":412503.5322564589},{"time":1788784560,"open":412503.5322564589,"high":413023.8136691251,"low":412070.8462453628,"close":412463.1690987985},{"time":1788784620,"open":412463.1690987985,"high":413013.4357952437,"low":412032.82971821586,"close":412454.96056082356},{"time":1788784680,"open":412454.96056082356,"high":412987.49111054017,"low":411980.01194157044,"close":412415.1936966973},{"time":1788784740,"open":412415.1936966973,"high":412935.60174113314,"low":411881.34503157274,"close":412199.9405505622},{"time":1788784800,"open":412220.1097149829,"high":412831.26632173476,"low":411904.8033291118,"close":412272.7488880108},{"time":1788784860,"open":412272.7488880108,"high":413033.6447644235,"low":411867.3387660032,"close":412285.2359456975},{"time":1788784920,"open":412285.2359456975,"high":412950.6177110127,"low":411979.0929198364,"close":412332.25862839125},{"time":1788784980,"open":412332.25862839125,"high":412950.6177110127,"low":411978.6671263424,"close":412339.40343089734},{"time":1788785040,"open":412339.40343089734,"high":412388.1495312703,"low":411977.0307964393,"close":412338.37668729405},{"time":1788785100,"open":412386.2380885438,"high":412925.893072695,"low":412028.2086386383,"close":412389.2972030194},{"time":1788785160,"open":412389.2972030194,"high":413112.72562658956,"low":412028.18919594534,"close":412424.8042623993},{"time":1788785220,"open":412424.8042623993,"high":413175.0031445544,"low":412105.09406322,"close":412511.2134208118},{"time":1788785280,"open":412511.2134208118,"high":413283.98880099284,"low":412138.2259220103,"close":412594.956416867},{"time":1788785340,"open":412594.956416867,"high":413268.41942150163,"low":412290.71784224315,"close":412692.8923716191},{"time":1788785400,"open":412770.6351201384,"high":413387.7967538362,"low":412321.47213898326,"close":412716.6475485652},{"time":1788785460,"open":412716.6475485652,"high":413605.80912797025,"low":412474.8013944383,"close":412844.3570359863},{"time":1788785520,"open":412844.3570359863,"high":413678.47991934826,"low":412528.61264769855,"close":412906.9027517903},{"time":1788785580,"open":412906.9027517903,"high":413782.29533560254,"low":412555.5606942476,"close":413029.1674722905},{"time":1788785640,"open":413029.1674722905,"high":413782.29533560254,"low":412717.67604188813,"close":413176.257598518},{"time":1788785700,"open":413164.4261101455,"high":413895.02142521006,"low":412740.51904082205,"close":413166.30374327383},{"time":1788785760,"open":413166.30374327383,"high":413713.3496491672,"low":412692.57279053336,"close":413096.29713080445},{"time":1788785820,"open":413096.29713080445,"high":413827.54333696555,"low":412745.9954092442,"close":413146.5775993864},{"time":1788785880,"open":413146.5775993864,"high":413811.9714704476,"low":412819.3118863328,"close":413210.9847960458},{"time":1788785940,"open":413210.9847960458,"high":414245.6489100991,"low":412751.31096764316,"close":413214.1841884953},{"time":1788786000,"open":413093.87063441664,"high":413732.99674832483,"low":412564.80998977914,"close":413009.0942841441},{"time":1788786060,"open":413009.0942841441,"high":413494.2976494747,"low":412480.59348242753,"close":412893.54983290477},{"time":1788786120,"open":412893.54983290477,"high":413369.758989205,"low":412311.21473029477,"close":412642.88892872405},{"time":1788786180,"open":412642.88892872405,"high":413281.54410484736,"low":412292.6528396599,"close":412668.3011706408}]},"pricing":{"BRL":"derived"},"outliers_excluded":14,"wicks_clipped":0}