{"as_of":"2026-09-08T00:54:52.360148+00:00","base":"BTC","window_minutes":1440,"series":{"EGP":[{"time":1788742440,"open":4096443.912247313,"high":4104364.802304612,"low":4094214.564710392,"close":4096443.912247313},{"time":1788742500,"open":4093856.214304662,"high":4103152.2222473975,"low":4092668.566827765,"close":4095847.628939506},{"time":1788742560,"open":4095847.628939506,"high":4102436.6037115264,"low":4091776.0879244325,"close":4094706.708733596},{"time":1788742620,"open":4094706.708733596,"high":4101056.4822494886,"low":4088774.0032833354,"close":4093635.081287494},{"time":1788742680,"open":4093635.081287494,"high":4099216.320300105,"low":4088538.2244419004,"close":4093269.2626906307},{"time":1788742740,"open":4093269.2626906307,"high":4101874.33200477,"low":4089988.7204161906,"close":4095010.2240065527},{"time":1788742800,"open":4095010.3737069024,"high":4102283.406848639,"low":4091429.234643278,"close":4095971.893275082},{"time":1788742860,"open":4095971.893275082,"high":4101363.325840312,"low":4089872.23976822,"close":4095192.6457053004},{"time":1788742920,"open":4095192.6457053004,"high":4110024.420224353,"low":4092905.472110936,"close":4098277.79611745},{"time":1788742980,"open":4098277.79611745,"high":4106014.8464935203,"low":4093873.7095116707,"close":4099411.65192178},{"time":1788743040,"open":4099411.65192178,"high":4105196.9967083405,"low":4095715.2386105037,"close":4099879.931778727},{"time":1788743100,"open":4100795.001004817,"high":4106880.15797642,"low":4090167.7575875176,"close":4099000.686524024},{"time":1788743160,"open":4099000.686524024,"high":4101460.693826813,"low":4091324.1722360714,"close":4095478.6072692615},{"time":1788743220,"open":4095478.6072692615,"high":4099108.8508939645,"low":4088473.331260365,"close":4092961.150942672},{"time":1788743280,"open":4092961.150942672,"high":4098444.199630333,"low":4087270.661115261,"close":4091906.5380613385},{"time":1788743340,"open":4091906.5380613385,"high":4096041.2296772054,"low":4085728.6522172745,"close":4090022.7417738196},{"time":1788743400,"open":4090022.588957384,"high":4093995.995901138,"low":4084536.629309929,"close":4088527.3238955284},{"time":1788743460,"open":4088527.3238955284,"high":4097677.141223709,"low":4085348.1630898,"close":4090416.692511605},{"time":1788743520,"open":4090416.692511605,"high":4096807.9819114357,"low":4084530.4714788827,"close":4090119.7608993403},{"time":1788743580,"open":4090119.7608993403,"high":4094302.7580113523,"low":4083715.27806524,"close":4088091.1276557357},{"time":1788743640,"open":4088091.1276557357,"high":4093280.2176439716,"low":4083885.55519708,"close":4087691.075138526},{"time":1788743700,"open":4086161.471901278,"high":4092668.4649262354,"low":4078447.295175714,"close":4084360.0741205774},{"time":1788743760,"open":4084360.0741205774,"high":4091130.9531075945,"low":4078513.8747187657,"close":4083376.1802675617},{"time":1788743820,"open":4083376.1802675617,"high":4093128.435907196,"low":4081232.778275306,"close":4086145.148547926},{"time":1788743880,"open":4086145.148547926,"high":4096597.4430013653,"low":4081591.27709733,"close":4087466.3813188635},{"time":1788743940,"open":4087466.3813188635,"high":4093946.16209557,"low":4075639.3170533422,"close":4086900.737636254},{"time":1788744000,"open":4086900.759742124,"high":4088988.719195715,"low":4078278.108243229,"close":4083217.03661532},{"time":1788744060,"open":4083217.03661532,"high":4089653.1217273627,"low":4078237.19082708,"close":4083171.3204785297},{"time":1788744120,"open":4083171.3204785297,"high":4090675.2794683594,"low":4081099.189316156,"close":4084751.842012703},{"time":1788744180,"open":4084751.842012703,"high":4091237.4662259077,"low":4081029.2053297884,"close":4085117.949870375},{"time":1788744240,"open":4085117.949870375,"high":4090010.876936712,"low":4080172.3833104065,"close":4083780.614871171},{"time":1788744300,"open":4083120.371163139,"high":4088072.1353483526,"low":4077643.115365159,"close":4081847.047719631},{"time":1788744360,"open":4081847.047719631,"high":4086181.4492529063,"low":4077016.2231269684,"close":4080471.2388714077},{"time":1788744420,"open":4080471.2388714077,"high":4087101.242488529,"low":4077340.8833853574,"close":4080650.886491206},{"time":1788744480,"open":4080650.886491206,"high":4089451.8252017866,"low":4078548.0072286255,"close":4082672.8820630494},{"time":1788744540,"open":4082672.8820630494,"high":4089758.4229469937,"low":4079741.8414259288,"close":4083769.5240242435},{"time":1788744600,"open":4083769.5987249585,"high":4088481.007128859,"low":4078432.410257109,"close":4082322.210785916},{"time":1788744660,"open":4082322.210785916,"high":4088940.9037550827,"low":4078627.318805548,"close":4082662.7814654373},{"time":1788744720,"open":4082662.7814654373,"high":4089502.9996315786,"low":4079890.7234573243,"close":4083907.926155663},{"time":1788744780,"open":4083907.926155663,"high":4092211.2797637847,"low":4081466.3739833995,"close":4086104.302640176},{"time":1788744840,"open":4086104.302640176,"high":4091138.1876359293,"low":4081872.7951018843,"close":4085440.44843103},{"time":1788744900,"open":4084519.2689373754,"high":4090215.723423875,"low":4080607.248090372,"close":4084468.6171673574},{"time":1788744960,"open":4084468.6171673574,"high":4089245.0494618826,"low":4079707.321740973,"close":4083355.548089223},{"time":1788745020,"open":4083355.548089223,"high":4089347.225668408,"low":4080176.2605464715,"close":4083393.0713030337},{"time":1788745080,"open":4083393.0713030337,"high":4089142.873255357,"low":4079577.517964592,"close":4082999.154410339},{"time":1788745140,"open":4082999.154410339,"high":4087099.349124846,"low":4077741.3493701443,"close":4081706.3594406894},{"time":1788745200,"open":4081706.715151118,"high":4086742.088551256,"low":4077623.212120154,"close":4081269.459676288},{"time":1788745260,"open":4081269.459676288,"high":4086333.383689536,"low":4075632.9711163533,"close":4079679.7700341633},{"time":1788745320,"open":4079679.7700341633,"high":4085260.5334275216,"low":4075930.9620161494,"close":4079463.443373898},{"time":1788745380,"open":4079463.443373898,"high":4085413.7977506663,"low":4075211.822293879,"close":4079060.324117553},{"time":1788745440,"open":4079060.324117553,"high":4084340.947488652,"low":4075527.1129415156,"close":4078935.3924903697},{"time":1788745500,"open":4083662.1894785305,"high":4091784.816042421,"low":4081023.824483692,"close":4084820.5472293887},{"time":1788745560,"open":4084820.5472293887,"high":4090454.9859772073,"low":4081346.03858084,"close":4084946.9474834},{"time":1788745620,"open":4084946.9474834,"high":4091068.7536996137,"low":4082134.3300363394,"close":4085578.881681001},{"time":1788745680,"open":4085578.881681001,"high":4090966.4590792125,"low":4079821.711090447,"close":4084123.7337195356},{"time":1788745740,"open":4084123.7337195356,"high":4090710.72252821,"low":4080771.828282032,"close":4084290.338098025},{"time":1788745800,"open":4084289.498399823,"high":4090096.1139138066,"low":4081222.219621133,"close":4084554.3461672957},{"time":1788745860,"open":4084554.3461672957,"high":4091323.6491062474,"low":4082019.529640046,"close":4085497.6622309852},{"time":1788745920,"open":4085497.6622309852,"high":4091886.269402783,"low":4083009.819458669,"close":4085681.2059216327},{"time":1788745980,"open":4085681.2059216327,"high":4092806.920797114,"low":4083082.579799126,"close":4086147.844297998},{"time":1788746040,"open":4086147.844297998,"high":4093267.2464942792,"low":4084521.170900766,"close":4087752.88726181},{"time":1788746100,"open":4089184.066588391,"high":4096491.1387223685,"low":4086400.346597672,"close":4090648.632946199},{"time":1788746160,"open":4090648.632946199,"high":4096593.469136505,"low":4086960.3699413035,"close":4089591.266005331},{"time":1788746220,"open":4089591.266005331,"high":4095058.5129244537,"low":4087110.341756862,"close":4089835.56738785},{"time":1788746280,"open":4089835.56738785,"high":4094905.017303249,"low":4086530.748837621,"close":4089657.4433402983},{"time":1788746340,"open":4089657.4433402983,"high":4094137.5391972233,"low":4086434.7933122413,"close":4089210.8075750223},{"time":1788746400,"open":4089212.306702809,"high":4094497.196711958,"low":4085911.800996564,"close":4088841.7528080875},{"time":1788746460,"open":4088841.7528080875,"high":4094804.1880669133,"low":4086044.8023361424,"close":4089188.2563358177},{"time":1788746520,"open":4089188.2563358177,"high":4094292.535808655,"low":4085444.0708965454,"close":4088714.2076506107},{"time":1788746580,"open":4088714.2076506107,"high":4093780.8835503967,"low":4084812.3422324634,"close":4088266.7655151263},{"time":1788746640,"open":4088266.7655151263,"high":4092859.9094855315,"low":4084496.0949788415,"close":4087619.2426774953},{"time":1788746700,"open":4087745.8437924054,"high":4092628.5052400175,"low":4082810.1962279645,"close":4086784.339152311},{"time":1788746760,"open":4086784.339152311,"high":4091451.6685983487,"low":4082688.7882106393,"close":4086285.211562002},{"time":1788746820,"open":4086285.211562002,"high":4090581.832819724,"low":4080268.9898499013,"close":4083843.8669286347},{"time":1788746880,"open":4083843.8669286347,"high":4090070.1647146503,"low":4081106.366843365,"close":4084247.9953166656},{"time":1788746940,"open":4084247.9953166656,"high":4089865.497472621,"low":4080285.829515678,"close":4083957.706856026},{"time":1788747000,"open":4083956.7116769985,"high":4088892.331691242,"low":4080317.859871654,"close":4083365.6778696137},{"time":1788747060,"open":4083365.6778696137,"high":4089915.667652022,"low":4081050.781285507,"close":4084188.092590001},{"time":1788747120,"open":4084188.092590001,"high":4089915.667652022,"low":4080936.119105148,"close":4084178.3038159716},{"time":1788747180,"open":4084178.3038159716,"high":4090171.501642217,"low":4080249.1996793128,"close":4083947.598654204},{"time":1788747240,"open":4083947.598654204,"high":4089813.334055944,"low":4079624.4051144216,"close":4083533.395932682},{"time":1788747300,"open":4086073.0113962498,"high":4094148.806797037,"low":4084449.1641931823,"close":4087460.6158479676},{"time":1788747360,"open":4087460.6158479676,"high":4093739.217841051,"low":4084419.928641521,"close":4087720.47515246},{"time":1788747420,"open":4087720.47515246,"high":4095428.7722844933,"low":4085919.8829265684,"close":4089349.871967977},{"time":1788747480,"open":4089349.871967977,"high":4097476.7170644235,"low":4086296.4353887797,"close":4090533.2394489865},{"time":1788747540,"open":4090533.2394489865,"high":4098039.901878904,"low":4088359.054510026,"close":4092268.7382151666},{"time":1788747600,"open":4092268.0761275925,"high":4099472.7999716294,"low":4090202.8387366487,"close":4093732.0942454613},{"time":1788747660,"open":4093732.0942454613,"high":4099012.012470696,"low":4090332.4085645843,"close":4093698.0587506625},{"time":1788747720,"open":4093698.0587506625,"high":4097680.84857911,"low":4089492.6569886873,"close":4092731.6061948664},{"time":1788747780,"open":4092731.6061948664,"high":4097373.656911821,"low":4088899.1549945697,"close":4092011.038283811},{"time":1788747840,"open":4092011.038283811,"high":4098807.2180258366,"low":4088932.4669518457,"close":4092713.7685094196},{"time":1788747900,"open":4089139.302465803,"high":4095534.3535017828,"low":4086970.8788085957,"close":4090245.526737815},{"time":1788747960,"open":4090245.526737815,"high":4096813.20089493,"low":4088140.6569966194,"close":4090894.783221598},{"time":1788748020,"open":4090894.783221598,"high":4096659.7392077525,"low":4087863.773945107,"close":4091151.4696515338},{"time":1788748080,"open":4091151.4696515338,"high":4098296.663870981,"low":4089315.221401735,"close":4092093.9495737944},{"time":1788748140,"open":4092093.9495737944,"high":4099677.8190555796,"low":4089945.926593583,"close":4093312.87523111},{"time":1788748200,"open":4093312.872168925,"high":4099370.8926145076,"low":4090116.690263181,"close":4093553.9018082432},{"time":1788748260,"open":4093553.9018082432,"high":4099473.2004058827,"low":4090547.8862664397,"close":4094088.57517122},{"time":1788748320,"open":4094088.57517122,"high":4097938.583535254,"low":4090166.5739069055,"close":4093008.0419643302},{"time":1788748380,"open":4093008.0419643302,"high":4097580.506265441,"low":4089357.3480414962,"close":4092617.565532627},{"time":1788748440,"open":4092617.565532627,"high":4097427.044578378,"low":4089493.3197001843,"close":4092366.5356477983},{"time":1788748500,"open":4092344.4225056837,"high":4108131.192184909,"low":4089755.1373609737,"close":4094446.981364753},{"time":1788748560,"open":4094446.981364753,"high":4105231.407841143,"low":4093390.1344378255,"close":4097786.350068645},{"time":1788748620,"open":4097786.350068645,"high":4104003.720978494,"low":4094395.0607157354,"close":4098002.7318255557},{"time":1788748680,"open":4098002.7318255557,"high":4116959.326587928,"low":4096836.6191905467,"close":4103447.6442208947},{"time":1788748740,"open":4103447.6442208947,"high":4117150.201132696,"low":4102976.4616654087,"close":4109194.59328798},{"time":1788748800,"open":4109194.9629236087,"high":4118940.9483197047,"low":4103656.9394608364,"close":4109571.766364897},{"time":1788748860,"open":4109571.766364897,"high":4116639.0352451727,"low":4105198.2401498104,"close":4109457.7541769585},{"time":1788748920,"open":4109457.7541769585,"high":4114337.1221706406,"low":4105225.6174556273,"close":4108541.7038767985},{"time":1788748980,"open":4108541.7038767985,"high":4112393.2844632585,"low":4102622.2595725446,"close":4106017.2169937384},{"time":1788749040,"open":4106017.2169937384,"high":4110858.6757469038,"low":4101436.8692401196,"close":4104725.5149868843},{"time":1788749100,"open":4105863.8840200673,"high":4111231.228542063,"low":4100933.118299195,"close":4104976.343905504},{"time":1788749160,"open":4104976.343905504,"high":4112305.752560077,"low":4102081.8972074054,"close":4105674.2533153947},{"time":1788749220,"open":4105674.2533153947,"high":4111538.2354043527,"low":4102361.759989047,"close":4105336.5246777562},{"time":1788749280,"open":4105336.5246777562,"high":4110566.047007102,"low":4101441.7513420256,"close":4104841.8283399954},{"time":1788749340,"open":4104841.8283399954,"high":4111845.2422666424,"low":4101878.9239898245,"close":4104865.0094303414},{"time":1788749400,"open":4104865.2888855184,"high":4111231.5084306463,"low":4101408.0022129114,"close":4104727.1857914655},{"time":1788749460,"open":4104727.1857914655,"high":4110463.9912226703,"low":4101486.7984375684,"close":4104355.162392162},{"time":1788749520,"open":4104355.162392162,"high":4109184.7958760434,"low":4099916.616814123,"close":4103022.239772049},{"time":1788749580,"open":4103022.239772049,"high":4107291.586763036,"low":4097785.999331616,"close":4101387.493924914},{"time":1788749640,"open":4101387.493924914,"high":4105398.377650028,"low":4095140.2915882254,"close":4098881.7423563623},{"time":1788749700,"open":4096428.4246321977,"high":4101304.7694788445,"low":4091485.156795149,"close":4094625.119437477},{"time":1788749760,"open":4094625.119437477,"high":4102174.1016785544,"low":4090765.3282495164,"close":4094434.7894657226},{"time":1788749820,"open":4094434.7894657226,"high":4098850.1844443693,"low":4084748.5028004018,"close":4090020.998728138},{"time":1788749880,"open":4090020.998728138,"high":4092969.4077992723,"low":4082271.731096077,"close":4086588.577589492},{"time":1788749940,"open":4086588.577589492,"high":4091435.292152725,"low":4078793.548344614,"close":4083270.0721341856},{"time":1788750000,"open":4083270.3427398605,"high":4089594.6244016653,"low":4078661.721895143,"close":4081921.715698364},{"time":1788750060,"open":4081921.715698364,"high":4090157.1335093444,"low":4077706.7572357114,"close":4081584.3087761593},{"time":1788750120,"open":4081584.3087761593,"high":4093941.2856882764,"low":4081584.3087761593,"close":4086213.076121981},{"time":1788750180,"open":4086213.076121981,"high":4094503.7947959555,"low":4085147.405519458,"close":4088365.6155318106},{"time":1788750240,"open":4088365.6155318106,"high":4094452.6576043484,"low":4084318.536471838,"close":4087647.323590344},{"time":1788750300,"open":4086106.6255738423,"high":4092756.040799732,"low":4082517.947591317,"close":4086151.733713638},{"time":1788750360,"open":4086151.733713638,"high":4091120.267449259,"low":4081229.8115568627,"close":4085014.5152938054},{"time":1788750420,"open":4085014.5152938054,"high":4089740.083684798,"low":4079129.212492384,"close":4083410.2484856606},{"time":1788750480,"open":4083410.2484856606,"high":4087133.069907482,"low":4076013.8048703587,"close":4079805.4452108084},{"time":1788750540,"open":4079805.4452108084,"high":4086264.0653150436,"low":4075570.3983124667,"close":4079199.5890306067},{"time":1788750600,"open":4079199.6009741724,"high":4085241.7189322542,"low":4075796.319325604,"close":4079166.8325658967},{"time":1788750660,"open":4079166.8325658967,"high":4085395.07268431,"low":4076095.7327301963,"close":4079394.791281918},{"time":1788750720,"open":4079394.791281918,"high":4084679.421841383,"low":4074970.017390928,"close":4077857.234924051},{"time":1788750780,"open":4077857.234924051,"high":4084219.3605852155,"low":4073752.4173793783,"close":4078041.553518058},{"time":1788750840,"open":4078041.553518058,"high":4083963.7709984556,"low":4074821.4518131507,"close":4077833.837266335},{"time":1788750900,"open":4076806.6803402407,"high":4082935.0700163404,"low":4073768.6932295784,"close":4076901.996516333},{"time":1788750960,"open":4076901.996516333,"high":4083343.9103472847,"low":4073654.5166864325,"close":4077308.108312559},{"time":1788751020,"open":4077308.108312559,"high":4081401.9187752996,"low":4072273.63021339,"close":4075667.4256430846},{"time":1788751080,"open":4075667.4256430846,"high":4083650.540595493,"low":4072049.081425538,"close":4074206.728156342},{"time":1788751140,"open":4074206.728156342,"high":4083803.855719597,"low":4074206.728156342,"close":4077743.8925451203},{"time":1788751200,"open":4077744.32686252,"high":4084213.1310569285,"low":4075505.7444691164,"close":4078314.60974683},{"time":1788751260,"open":4078314.60974683,"high":4084621.971431418,"low":4076507.5249578087,"close":4078901.392971301},{"time":1788751320,"open":4078901.392971301,"high":4084264.2361037396,"low":4075645.543296934,"close":4078523.97267012},{"time":1788751380,"open":4078523.97267012,"high":4084775.2865718515,"low":4075894.7057898687,"close":4079014.933402021},{"time":1788751440,"open":4079014.933402021,"high":4084264.2361037396,"low":4074077.7823529937,"close":4077891.316381719},{"time":1788751500,"open":4080226.617667652,"high":4084915.754653588,"low":4074132.636535021,"close":4077860.076286964},{"time":1788751560,"open":4077860.076286964,"high":4085273.6948468955,"low":4073560.245864229,"close":4076821.7303147037},{"time":1788751620,"open":4076821.7303147037,"high":4084148.739953643,"low":4075028.1391641633,"close":4078349.8694889355},{"time":1788751680,"open":4078349.8694889355,"high":4083586.262507017,"low":4074033.4098888957,"close":4077268.3622432444},{"time":1788751740,"open":4077268.3622432444,"high":4081847.695853808,"low":4073646.471543398,"close":4076751.302268022},{"time":1788751800,"open":4076751.769917131,"high":4083433.327982586,"low":4073593.627880969,"close":4077132.951403434},{"time":1788751860,"open":4077132.951403434,"high":4083586.7309401715,"low":4072547.211218047,"close":4076875.652264433},{"time":1788751920,"open":4076875.652264433,"high":4081285.6865763813,"low":4072610.8249067357,"close":4075066.7037184522},{"time":1788751980,"open":4075066.7037184522,"high":4083740.1338977576,"low":4073820.754187338,"close":4077008.057406985},{"time":1788752040,"open":4077008.057406985,"high":4082768.5818330464,"low":4074346.8767581573,"close":4077009.474800219},{"time":1788752100,"open":4076348.0874053813,"high":4082515.268366785,"low":4072244.6732549113,"close":4075509.9097913103},{"time":1788752160,"open":4075509.9097913103,"high":4081185.991742811,"low":4071773.7863050597,"close":4074812.63548},{"time":1788752220,"open":4074812.63548,"high":4080521.353430825,"low":4070870.3569020247,"close":4074110.143271873},{"time":1788752280,"open":4074110.143271873,"high":4078834.194638858,"low":4070896.596028024,"close":4073323.9282776336},{"time":1788752340,"open":4073323.9282776336,"high":4083363.103528317,"low":4070139.555392866,"close":4073131.754914453},{"time":1788752400,"open":4073131.50127909,"high":4078322.6804402494,"low":4069583.655586855,"close":4072418.3358892603},{"time":1788752460,"open":4072418.3358892603,"high":4083342.626930832,"low":4066129.7038210966,"close":4069817.9293520306},{"time":1788752520,"open":4069817.9293520306,"high":4077606.9161488344,"low":4067156.5460616727,"close":4070256.761235177},{"time":1788752580,"open":4070256.761235177,"high":4077760.2942112805,"low":4067740.630885041,"close":4071025.50073974},{"time":1788752640,"open":4071025.50073974,"high":4078220.4283986185,"low":4068539.9374998887,"close":4071548.629236469},{"time":1788752700,"open":4071636.904187173,"high":4078053.212353742,"low":4068806.1860418078,"close":4071817.011409859},{"time":1788752760,"open":4071817.011409859,"high":4077286.3054146185,"low":4068837.554374274,"close":4071717.7819852363},{"time":1788752820,"open":4071717.7819852363,"high":4077797.576707368,"low":4069107.351603994,"close":4071811.617977136},{"time":1788752880,"open":4071811.617977136,"high":4077695.322448818,"low":4069215.8206978594,"close":4071832.684683345},{"time":1788752940,"open":4071832.684683345,"high":4076877.2883804194,"low":4069027.513467825,"close":4071254.220926007},{"time":1788753000,"open":4071254.3925573668,"high":4076877.4602488303,"low":4067694.5518382285,"close":4070531.258176799},{"time":1788753060,"open":4070531.258176799,"high":4077030.841643121,"low":4068507.9329529232,"close":4071267.3837042493},{"time":1788753120,"open":4071267.3837042493,"high":4076212.807540237,"low":4067310.949147563,"close":4070268.2696473245},{"time":1788753180,"open":4070268.2696473245,"high":4075292.5191744925,"low":4065273.531838358,"close":4067617.6805075537},{"time":1788753240,"open":4067617.6805075537,"high":4077900.0028774356,"low":4066677.056823413,"close":4070145.032049197},{"time":1788753300,"open":4069138.0787032424,"high":4077555.6192263183,"low":4067336.2298619626,"close":4070460.453890758},{"time":1788753360,"open":4070460.453890758,"high":4077913.420604411,"low":4068420.0253886837,"close":4071682.5823917957},{"time":1788753420,"open":4071682.5823917957,"high":4078424.5654302575,"low":4067126.101087516,"close":4070882.214212862},{"time":1788753480,"open":4070882.214212862,"high":4078322.336465088,"low":4065668.097485786,"close":4070712.7031887085},{"time":1788753540,"open":4070712.7031887085,"high":4074846.551649331,"low":4064862.7827928644,"close":4068108.052605214},{"time":1788753600,"open":4068108.0918065486,"high":4075051.048847908,"low":4064090.1386606153,"close":4066406.410307982},{"time":1788753660,"open":4066406.410307982,"high":4076891.170238688,"low":4066282.280512839,"close":4069875.22161456},{"time":1788753720,"open":4069875.22161456,"high":4076380.025407916,"low":4065846.184106529,"close":4069215.18234574},{"time":1788753780,"open":4069215.18234574,"high":4075459.964712526,"low":4065018.733312761,"close":4067994.3968459214},{"time":1788753840,"open":4067994.3968459214,"high":4075664.422644835,"low":4065362.7390971007,"close":4068447.054825444},{"time":1788753900,"open":4069570.21560341,"high":4076942.9616763922,"low":4067252.3280401086,"close":4070308.1700547403},{"time":1788753960,"open":4070308.1700547403,"high":4076073.775577388,"low":4067443.843831128,"close":4070027.8408733043},{"time":1788754020,"open":4070027.8408733043,"high":4077300.8618348055,"low":4067289.333390477,"close":4069970.7796543306},{"time":1788754080,"open":4069970.7796543306,"high":4077403.1190229235,"low":4068860.4592070053,"close":4071348.545648618},{"time":1788754140,"open":4071348.545648618,"high":4077403.1190229235,"low":4068431.929693403,"close":4071251.672258064},{"time":1788754200,"open":4071252.0381711326,"high":4076943.328100978,"low":4068027.137311437,"close":4071169.519204506},{"time":1788754260,"open":4071169.519204506,"high":4075869.627529236,"low":4067793.9096475295,"close":4070409.5706596794},{"time":1788754320,"open":4070409.5706596794,"high":4075613.984535964,"low":4065055.9936843724,"close":4068796.050260418},{"time":1788754380,"open":4068796.050260418,"high":4075204.9557467294,"low":4064395.8381215874,"close":4066448.8761875257},{"time":1788754440,"open":4066448.8761875257,"high":4078681.7004552265,"low":4066448.8761875257,"close":4069777.7765489},{"time":1788754500,"open":4069724.935093458,"high":4079549.0462189494,"low":4069724.935093458,"close":4072622.0495490045},{"time":1788754560,"open":4072622.0495490045,"high":4079446.7903493345,"low":4068193.03097333,"close":4071976.537271465},{"time":1788754620,"open":4071976.537271465,"high":4077912.952305112,"low":4068193.3407936925,"close":4071109.044074354},{"time":1788754680,"open":4071109.044074354,"high":4077810.696435497,"low":4070609.2846755646,"close":4071061.6121603744},{"time":1788754740,"open":4071061.6121603744,"high":4079242.2786101047,"low":4069680.588869005,"close":4072722.539587493},{"time":1788754800,"open":4072722.590211791,"high":4079395.7131217727,"low":4071363.0172197316,"close":4073773.7742010336},{"time":1788754860,"open":4073773.7742010336,"high":4079395.7131217727,"low":4070960.504165457,"close":4073289.7542989533},{"time":1788754920,"open":4073289.7542989533,"high":4079395.7131217727,"low":4070962.2184209772,"close":4073444.2098867465},{"time":1788754980,"open":4073444.2098867465,"high":4079395.7131217727,"low":4071384.6895304737,"close":4073495.557042217},{"time":1788755040,"open":4073495.557042217,"high":4079395.7131217727,"low":4070254.685034105,"close":4072420.5792115354},{"time":1788755100,"open":4071385.873610645,"high":4077899.200799173,"low":4068905.452401912,"close":4071994.104946315},{"time":1788755160,"open":4071994.104946315,"high":4072373.164090285,"low":4069167.946399794,"close":4071416.6151386644},{"time":1788755220,"open":4071416.6151386644,"high":4078001.4306892646,"low":4069048.997341115,"close":4071827.3171746917},{"time":1788755280,"open":4071827.3171746917,"high":4077950.315744219,"low":4066778.9955129777,"close":4070729.846050902},{"time":1788755340,"open":4070729.846050902,"high":4076110.1777225747,"low":4066017.487017618,"close":4069186.339133945},{"time":1788755400,"open":4069186.28494663,"high":4074883.3647782984,"low":4064640.4487583814,"close":4068393.296997389},{"time":1788755460,"open":4068393.296997389,"high":4074934.4797226633,"low":4064704.829278355,"close":4068167.7618148294},{"time":1788755520,"open":4068167.7618148294,"high":4074832.2498339335,"low":4065998.7376467776,"close":4068512.5011578733},{"time":1788755580,"open":4068512.5011578733,"high":4075752.3188325036,"low":4066144.074914584,"close":4069402.2623713557},{"time":1788755640,"open":4069402.2623713557,"high":4075650.0889437734,"low":4064908.58645434,"close":4067729.2464593956},{"time":1788755700,"open":4066804.8563697645,"high":4073701.8322751527,"low":4061698.7566977064,"close":4065640.812391421},{"time":1788755760,"open":4065640.812391421,"high":4073037.4890045063,"low":4063368.561558862,"close":4066971.062278125},{"time":1788755820,"open":4066971.062278125,"high":4074775.0021738894,"low":4064948.180333649,"close":4068301.852734481},{"time":1788755880,"open":4068301.852734481,"high":4075030.5188164455,"low":4065462.521251706,"close":4068627.974484741},{"time":1788755940,"open":4068627.974484741,"high":4074315.072217288,"low":4065779.5335233007,"close":4068280.62699948},{"time":1788756000,"open":4068280.64599213,"high":4075490.467799356,"low":4064420.878114252,"close":4068026.383167232},{"time":1788756060,"open":4068026.383167232,"high":4074928.331183108,"low":4065734.168984696,"close":4068518.6265560826},{"time":1788756120,"open":4068518.6265560826,"high":4074212.8845806103,"low":4065954.1005518883,"close":4068540.1540705776},{"time":1788756180,"open":4068540.1540705776,"high":4075286.0544843567,"low":4066480.250281537,"close":4069113.9059339836},{"time":1788756240,"open":4069113.9059339836,"high":4076768.051018102,"low":4068188.752021261,"close":4070935.8690026505},{"time":1788756300,"open":4067918.846908095,"high":4074410.557540182,"low":4065619.481857108,"close":4068396.2647285787},{"time":1788756360,"open":4068396.2647285787,"high":4075074.4084607214,"low":4065006.824096825,"close":4068443.517308117},{"time":1788756420,"open":4068443.517308117,"high":4074512.688451034,"low":4066098.3270306317,"close":4068949.2184886173},{"time":1788756480,"open":4068949.2184886173,"high":4074768.015728165,"low":4066177.2108135726,"close":4068655.268153634},{"time":1788756540,"open":4068655.268153634,"high":4076044.652113818,"low":4066971.5457410584,"close":4069087.03328827},{"time":1788756600,"open":4069084.7796199024,"high":4074101.908360514,"low":4065995.7763808146,"close":4068580.996158844},{"time":1788756660,"open":4068580.996158844,"high":4075072.15147624,"low":4066072.4393163742,"close":4068767.0606929827},{"time":1788756720,"open":4068767.0606929827,"high":4073744.4503705096,"low":4064693.3132708403,"close":4067102.497285065},{"time":1788756780,"open":4067102.497285065,"high":4073386.992380505,"low":4065545.4561434984,"close":4067798.755867611},{"time":1788756840,"open":4067798.755867611,"high":4073029.5343905007,"low":4063672.028631875,"close":4066665.4311472303},{"time":1788756900,"open":4066928.6681439457,"high":4075693.413771979,"low":4064712.029752804,"close":4068682.615203787},{"time":1788756960,"open":4068682.615203787,"high":4074620.9703867394,"low":4065054.2925743447,"close":4068003.905712655},{"time":1788757020,"open":4068003.905712655,"high":4075744.4825046095,"low":4066225.8247780106,"close":4069301.506657048},{"time":1788757080,"open":4069301.506657048,"high":4076459.444761436,"low":4067675.2890616865,"close":4070127.795276052},{"time":1788757140,"open":4070127.795276052,"high":4075795.55123724,"low":4067955.0686141877,"close":4070351.765010208},{"time":1788757200,"open":4070351.8784966706,"high":4076612.7646203516,"low":4067030.16310517,"close":4069735.008298701},{"time":1788757260,"open":4069735.008298701,"high":4077123.4519608947,"low":4067886.3644925444,"close":4070343.4213669896},{"time":1788757320,"open":4070343.4213669896,"high":4077072.3832268408,"low":4067586.7516680644,"close":4071197.4587734966},{"time":1788757380,"open":4071197.4587734966,"high":4076663.833354406,"low":4067505.7608519513,"close":4070449.485511685},{"time":1788757440,"open":4070449.485511685,"high":4077787.3455036012,"low":4068089.9398498274,"close":4070916.82479058},{"time":1788757500,"open":4069165.3037118604,"high":4077717.4115013275,"low":4066912.960180913,"close":4070530.680912354},{"time":1788757560,"open":4070530.680912354,"high":4076543.335984133,"low":4066470.560739777,"close":4070270.5078948443},{"time":1788757620,"open":4070270.5078948443,"high":4074807.7460891497,"low":4066402.357002515,"close":4069286.6179117267},{"time":1788757680,"open":4069286.6179117267,"high":4073837.857618424,"low":4066370.599759447,"close":4068487.8931551487},{"time":1788757740,"open":4068487.8931551487,"high":4075981.8216063445,"low":4065712.9072142635,"close":4068806.585877474},{"time":1788757800,"open":4068805.046827913,"high":4075367.7189350077,"low":4065891.985082804,"close":4069026.4985582847},{"time":1788757860,"open":4069026.4985582847,"high":4074755.1580273067,"low":4065114.114258902,"close":4067780.612859703},{"time":1788757920,"open":4067780.612859703,"high":4073172.7090157457,"low":4063241.521354286,"close":4066218.906076508},{"time":1788757980,"open":4066218.906076508,"high":4075725.0461311666,"low":4063548.1197971106,"close":4068009.1897316654},{"time":1788758040,"open":4068009.1897316654,"high":4076899.1212042603,"low":4067982.0621756795,"close":4071077.3903491083},{"time":1788758100,"open":4072296.1544832783,"high":4084632.5549890525,"low":4068857.3528242214,"close":4073699.9242520863},{"time":1788758160,"open":4073699.9242520863,"high":4080570.6053618095,"low":4072083.7942489577,"close":4074843.6883827704},{"time":1788758220,"open":4074843.6883827704,"high":4082102.466089102,"low":4072294.4547356525,"close":4075595.3954637283},{"time":1788758280,"open":4075595.3954637283,"high":4083940.698961853,"low":4073319.9780679,"close":4076686.9492727257},{"time":1788758340,"open":4076686.9492727257,"high":4081489.721798185,"low":4072772.3098637653,"close":4075459.1682134042},{"time":1788758400,"open":4075457.642128724,"high":4081283.945434831,"low":4071848.492649876,"close":4074964.4408845427},{"time":1788758460,"open":4074964.4408845427,"high":4080569.0773631153,"low":4071805.766762173,"close":4074741.6708495426},{"time":1788758520,"open":4074741.6708495426,"high":4081998.8135065464,"low":4072020.987290307,"close":4075534.1404589186},{"time":1788758580,"open":4075534.1404589186,"high":4082611.557568017,"low":4073315.6859459477,"close":4076357.976282957},{"time":1788758640,"open":4076357.976282957,"high":4083837.0456909584,"low":4074581.5235982058,"close":4077754.81349318},{"time":1788758700,"open":4077347.813176407,"high":4085063.2593832915,"low":4074584.841033684,"close":4078270.2266030936},{"time":1788758760,"open":4078270.2266030936,"high":4083837.8935762024,"low":4074223.903052935,"close":4077506.531108444},{"time":1788758820,"open":4077506.531108444,"high":4082255.1294087125,"low":4073059.5826452663,"close":4076159.3916854863},{"time":1788758880,"open":4076159.3916854863,"high":4082101.9586828263,"low":4072296.637717241,"close":4075806.8936187546},{"time":1788758940,"open":4075806.8936187546,"high":4081999.844865569,"low":4073167.719208856,"close":4076083.834277183},{"time":1788759000,"open":4076081.744071664,"high":4081129.7846247377,"low":4071833.327679979,"close":4075318.6468622633},{"time":1788759060,"open":4075318.6468622633,"high":4082048.8085087813,"low":4073006.3103090357,"close":4076018.373700232},{"time":1788759120,"open":4076018.373700232,"high":4081282.9552720785,"low":4072817.972864326,"close":4075967.6488048197},{"time":1788759180,"open":4075967.6488048197,"high":4080823.4433300565,"low":4072926.1286405753,"close":4075793.3593609855},{"time":1788759240,"open":4075793.3593609855,"high":4081640.3534492063,"low":4072447.3662862205,"close":4075530.424770494},{"time":1788759300,"open":4075736.6713550137,"high":4081438.433503334,"low":4071811.261487114,"close":4075172.751185925},{"time":1788759360,"open":4075172.751185925,"high":4082102.20656439,"low":4072883.7507171156,"close":4076101.0050030043},{"time":1788759420,"open":4076101.0050030043,"high":4082204.3254968603,"low":4072719.6565891816,"close":4074908.8064363995},{"time":1788759480,"open":4074908.8064363995,"high":4082714.920159212,"low":4072964.110555598,"close":4076470.9767991016},{"time":1788759540,"open":4076470.9767991016,"high":4081897.9686994497,"low":4073720.0056326156,"close":4076823.9001532723},{"time":1788759600,"open":4076823.5318230954,"high":4081897.599910844,"low":4072982.13556707,"close":4076085.5822940995},{"time":1788759660,"open":4076085.5822940995,"high":4082050.77829571,"low":4073582.660005668,"close":4076243.2928118845},{"time":1788759720,"open":4076243.2928118845,"high":4082306.0756038204,"low":4073942.5650209393,"close":4076742.8503158544},{"time":1788759780,"open":4076742.8503158544,"high":4081999.718834088,"low":4073449.5061832615,"close":4076555.359635607},{"time":1788759840,"open":4076555.359635607,"high":4082357.1350654424,"low":4073919.943142161,"close":4076637.813833979},{"time":1788759900,"open":4076163.8860940933,"high":4081882.542428377,"low":4072822.5467672506,"close":4074968.9966481905},{"time":1788759960,"open":4074968.9966481905,"high":4081729.3818511968,"low":4072044.1766068744,"close":4074238.135517574},{"time":1788760020,"open":4074238.135517574,"high":4081167.7930682027,"low":4072318.9863382066,"close":4075514.5332821365},{"time":1788760080,"open":4075514.5332821365,"high":4081576.2212740164,"low":4072957.4869863503,"close":4075835.2959059533},{"time":1788760140,"open":4075835.2959059533,"high":4081729.3818511968,"low":4072377.526309331,"close":4075980.0543210143},{"time":1788760200,"open":4075978.7731797295,"high":4080860.1892382554,"low":4070713.108935535,"close":4074611.22717558},{"time":1788760260,"open":4074611.22717558,"high":4078307.5137542635,"low":4070061.9688198064,"close":4073367.7793538272},{"time":1788760320,"open":4073367.7793538272,"high":4080809.1357285753,"low":4069995.383620149,"close":4073883.4818123593},{"time":1788760380,"open":4073883.4818123593,"high":4080196.4936124175,"low":4071416.7063136618,"close":4074977.410286938},{"time":1788760440,"open":4074977.410286938,"high":4079379.63745754,"low":4069906.353061407,"close":4072028.009053384},{"time":1788760500,"open":4073691.7107373066,"high":4079463.0373596656,"low":4070696.538518397,"close":4074063.7232389064},{"time":1788760560,"open":4074063.7232389064,"high":4079156.591148503,"low":4070577.4274928086,"close":4073631.464637837},{"time":1788760620,"open":4073631.464637837,"high":4079258.7398855574,"low":4070662.152611419,"close":4073482.2690812387},{"time":1788760680,"open":4073482.2690812387,"high":4078747.9962002872,"low":4070643.7418600395,"close":4073597.133021698},{"time":1788760740,"open":4073597.133021698,"high":4079156.591148503,"low":4070596.254298231,"close":4073408.641980956},{"time":1788760800,"open":4073406.331048721,"high":4078796.7565784734,"low":4069753.780835094,"close":4072866.9037979566},{"time":1788760860,"open":4072866.9037979566,"high":4078694.60789937,"low":4069387.6920043044,"close":4072799.0305641224},{"time":1788760920,"open":4072799.0305641224,"high":4078592.4592202674,"low":4069984.7491949354,"close":4072986.7276283656},{"time":1788760980,"open":4072986.7276283656,"high":4079971.4663881566,"low":4070601.0254424526,"close":4072659.585806952},{"time":1788761040,"open":4072659.585806952,"high":4081197.2505373913,"low":4071383.941188475,"close":4074690.7365860133},{"time":1788761100,"open":4076844.6784148873,"high":4083763.442511462,"low":4074985.6930503254,"close":4078070.8942769696},{"time":1788761160,"open":4078070.8942769696,"high":4083865.6451878687,"low":4075101.122555306,"close":4077910.731103716},{"time":1788761220,"open":4077910.731103716,"high":4083661.2398350555,"low":4072882.490113476,"close":4076330.1672691167},{"time":1788761280,"open":4076330.1672691167,"high":4081157.2742630974,"low":4073715.7460121643,"close":4076350.724657906},{"time":1788761340,"open":4076350.724657906,"high":4083150.2264530235,"low":4074248.8894651164,"close":4077579.2078488963},{"time":1788761400,"open":4077576.9586314317,"high":4082432.5558223347,"low":4074034.075311423,"close":4076841.28118919},{"time":1788761460,"open":4076841.28118919,"high":4082125.947962242,"low":4073438.1259694044,"close":4076387.5956105124},{"time":1788761520,"open":4076387.5956105124,"high":4082943.568922489,"low":4074525.141753038,"close":4077221.91279064},{"time":1788761580,"open":4077221.91279064,"high":4082943.568922489,"low":4074867.804831114,"close":4077495.5952629484},{"time":1788761640,"open":4077495.5952629484,"high":4083250.176782582,"low":4074631.560627748,"close":4077374.3886452266},{"time":1788761700,"open":4075692.2000123425,"high":4081514.4837682354,"low":4072073.6084691924,"close":4075504.2861947375},{"time":1788761760,"open":4075504.2861947375,"high":4079982.076948639,"low":4072172.5573056457,"close":4075082.8665535874},{"time":1788761820,"open":4075082.8665535874,"high":4079573.4351300797,"low":4071014.3795558116,"close":4074213.8373738164},{"time":1788761880,"open":4074213.8373738164,"high":4078858.3119476014,"low":4069859.2978101387,"close":4073283.281291628},{"time":1788761940,"open":4073283.281291628,"high":4078398.5899017225,"low":4068264.102931027,"close":4071815.0414511818},{"time":1788762000,"open":4071811.4174235896,"high":4076556.073467736,"low":4067902.9248039625,"close":4070668.377233576},{"time":1788762060,"open":4070668.377233576,"high":4076198.512194737,"low":4067957.7292964477,"close":4070881.7463365328},{"time":1788762120,"open":4070881.7463365328,"high":4078139.5591053055,"low":4068925.658597261,"close":4072143.8655049973},{"time":1788762180,"open":4072143.8655049973,"high":4077679.837468592,"low":4069332.54772922,"close":4071983.3550321106},{"time":1788762240,"open":4071983.3550321106,"high":4078292.799650877,"low":4069740.7875103904,"close":4072980.9160909476},{"time":1788762300,"open":4071324.5228747167,"high":4076940.6026584427,"low":4066879.6563194687,"close":4070707.973849993},{"time":1788762360,"open":4070707.973849993,"high":4077553.31556227,"low":4067271.684731781,"close":4071383.9964594394},{"time":1788762420,"open":4071383.9964594394,"high":4074591.869860438,"low":4067101.9897253797,"close":4069752.8128193985},{"time":1788762480,"open":4069752.8128193985,"high":4074745.0480863946,"low":4068137.8218419286,"close":4069029.323626519},{"time":1788762540,"open":4069029.323626519,"high":4074081.275773915,"low":4066025.5916479123,"close":4068926.5326858633},{"time":1788762600,"open":4068923.3152972437,"high":4075609.8353576832,"low":4066911.285479098,"close":4069893.7861306486},{"time":1788762660,"open":4069893.7861306486,"high":4076018.310303911,"low":4066842.3266450134,"close":4069832.681637309},{"time":1788762720,"open":4069832.681637309,"high":4075558.7759894044,"low":4066023.9550096793,"close":4069634.5010382812},{"time":1788762780,"open":4069634.5010382812,"high":4074333.351150721,"low":4068129.538175545,"close":4069030.6461114697},{"time":1788762840,"open":4069030.6461114697,"high":4074792.885465227,"low":4066410.1615389143,"close":4069160.3180967667},{"time":1788762900,"open":4068778.958660517,"high":4074717.3256460414,"low":4066682.4754265468,"close":4069680.738966052},{"time":1788762960,"open":4069680.738966052,"high":4074972.5985611565,"low":4066888.765430503,"close":4070046.387437707},{"time":1788763020,"open":4070046.387437707,"high":4075381.03522534,"low":4066182.7231062273,"close":4069546.0801441516},{"time":1788763080,"open":4069546.0801441516,"high":4072777.2514911685,"low":4065536.9125634576,"close":4068391.430312824},{"time":1788763140,"open":4068391.430312824,"high":4068575.4593083784,"low":4065280.749432101,"close":4068307.8056655205},{"time":1788763200,"open":4068301.3274272853,"high":4073485.529160091,"low":4065931.6522848234,"close":4068403.798519399},{"time":1788763260,"open":4068403.798519399,"high":4074302.4011876965,"low":4065738.196744698,"close":4069042.1863639397},{"time":1788763320,"open":4069042.1863639397,"high":4073383.4201566405,"low":4065505.387870047,"close":4068394.2607593304},{"time":1788763380,"open":4068394.2607593304,"high":4073026.038644563,"low":4063713.2186507583,"close":4067623.568955553},{"time":1788763440,"open":4067623.568955553,"high":4072209.1666169576,"low":4064197.8993264204,"close":4067139.3512042863},{"time":1788763500,"open":4068042.15416303,"high":4073164.1607821495,"low":4064690.438926485,"close":4067914.8324879482},{"time":1788763560,"open":4067914.8324879482,"high":4073010.9632785157,"low":4064996.567940411,"close":4067762.763358584},{"time":1788763620,"open":4067762.763358584,"high":4073062.0291130603,"low":4065053.080096138,"close":4068029.7882275092},{"time":1788763680,"open":4068029.7882275092,"high":4072908.8316094265,"low":4064860.635781403,"close":4067807.923653355},{"time":1788763740,"open":4067807.923653355,"high":4073266.2924512387,"low":4065914.5219382425,"close":4068343.6083892374},{"time":1788763800,"open":4068342.1446902403,"high":4073162.695348826,"low":4064938.6155157387,"close":4067911.833029649},{"time":1788763860,"open":4067911.833029649,"high":4073162.695348826,"low":4065026.2807462853,"close":4068031.1576814847},{"time":1788763920,"open":4068031.1576814847,"high":4072958.4320841366,"low":4065075.764705008,"close":4067953.6045700596},{"time":1788763980,"open":4067953.6045700596,"high":4072907.3662679642,"low":4067252.627731112,"close":4067818.8769045635},{"time":1788764040,"open":4067818.8769045635,"high":4073060.563716481,"low":4064973.2362710885,"close":4067901.7712682276},{"time":1788764100,"open":4069670.9815572877,"high":4074729.841614193,"low":4069169.640638428,"close":4069696.0940707778},{"time":1788764160,"open":4069696.0940707778,"high":4074934.1937169833,"low":4069135.9942579195,"close":4069758.014934867},{"time":1788764220,"open":4069758.014934867,"high":4075036.3697683783,"low":4066681.3357468396,"close":4069587.9296858055},{"time":1788764280,"open":4069587.9296858055,"high":4074934.1937169833,"low":4066464.4744117167,"close":4069156.6668442134},{"time":1788764340,"open":4069156.6668442134,"high":4075036.3697683783,"low":4066983.41878608,"close":4069712.9928674423},{"time":1788764400,"open":4069710.976491546,"high":4073757.150745328,"low":4065865.9684968404,"close":4068679.2070803354},{"time":1788764460,"open":4068679.2070803354,"high":4073501.7107434,"low":4065701.857429209,"close":4068327.1002995647},{"time":1788764520,"open":4068327.1002995647,"high":4074370.2067499547,"low":4064322.9573449753,"close":4067929.1530794273},{"time":1788764580,"open":4067929.1530794273,"high":4073348.446742243,"low":4063567.599140629,"close":4066776.5634474023},{"time":1788764640,"open":4066776.5634474023,"high":4072428.862735303,"low":4063450.9938260894,"close":4066432.2386475117},{"time":1788764700,"open":4063850.4861524254,"high":4069026.413982023,"low":4061009.2603857727,"close":4063457.6065990073},{"time":1788764760,"open":4063457.6065990073,"high":4070762.303189724,"low":4060401.5303971106,"close":4063858.365754903},{"time":1788764820,"open":4063858.365754903,"high":4074109.5574404253,"low":4062530.584614286,"close":4064290.26112881},{"time":1788764880,"open":4064290.26112881,"high":4072447.1368324934,"low":4063926.035397654,"close":4066866.678014819},{"time":1788764940,"open":4066866.678014819,"high":4072447.1368324934,"low":4064910.6558779706,"close":4067290.015900803},{"time":1788765000,"open":4067288.399016931,"high":4072445.517898494,"low":4064719.4443803914,"close":4067555.495346556},{"time":1788765060,"open":4067555.495346556,"high":4072445.517898494,"low":4064338.7252412895,"close":4066776.2309757276},{"time":1788765120,"open":4066776.2309757276,"high":4071475.462550408,"low":4061650.681091897,"close":4065449.6406405615},{"time":1788765180,"open":4065449.6406405615,"high":4072445.517898494,"low":4062270.0147906947,"close":4066024.153822666},{"time":1788765240,"open":4066024.153822666,"high":4069382.185220328,"low":4061536.8185481564,"close":4064711.614428731},{"time":1788765300,"open":4065837.1419349154,"high":4070253.657607607,"low":4062132.320568,"close":4064845.0366327055},{"time":1788765360,"open":4064845.0366327055,"high":4071070.7725200504,"low":4063313.8425918836,"close":4065816.5787285157},{"time":1788765420,"open":4065816.5787285157,"high":4070611.145381801,"low":4062978.603975487,"close":4065446.4529022854},{"time":1788765480,"open":4065446.4529022854,"high":4069385.473013136,"low":4061945.127314325,"close":4064499.225235446},{"time":1788765540,"open":4064499.225235446,"high":4069385.473013136,"low":4060186.8783497224,"close":4063438.4399852124},{"time":1788765600,"open":4063435.5674641468,"high":4068871.8998287455,"low":4060920.1004788093,"close":4062162.503068847},{"time":1788765660,"open":4062162.503068847,"high":4068922.969474671,"low":4060844.435203985,"close":4063433.4413491106},{"time":1788765720,"open":4063433.4413491106,"high":4067544.0890346803,"low":4057383.813640726,"close":4060675.512994055},{"time":1788765780,"open":4060675.512994055,"high":4067339.810450978,"low":4056096.89927796,"close":4059412.9232561295},{"time":1788765840,"open":4059412.9232561295,"high":4063458.5173606337,"low":4054062.8437804254,"close":4056344.562424452},{"time":1788765900,"open":4056054.7411903483,"high":4067253.4676070586,"low":4054319.658113799,"close":4058892.6008206005},{"time":1788765960,"open":4058892.6008206005,"high":4067661.9955835156,"low":4057447.30320145,"close":4060891.687860179},{"time":1788766020,"open":4060891.687860179,"high":4063883.11180129,"low":4053460.361674913,"close":4055997.930744805},{"time":1788766080,"open":4055997.930744805,"high":4060614.887989635,"low":4052932.947099306,"close":4055242.3093749266},{"time":1788766140,"open":4055242.3093749266,"high":4060461.689998464,"low":4051410.012493328,"close":4054929.6112059653},{"time":1788766200,"open":4054924.310875057,"high":4063673.5360457404,"low":4051501.0295675565,"close":4055198.2940560426},{"time":1788766260,"open":4055198.2940560426,"high":4063979.9316275828,"low":4055029.808506772,"close":4058232.7358475537},{"time":1788766320,"open":4058232.7358475537,"high":4064643.7887215745,"low":4055665.5235104077,"close":4058671.9136402453},{"time":1788766380,"open":4058671.9136402453,"high":4062499.0196486777,"low":4041497.664811924,"close":4049908.0628072266},{"time":1788766440,"open":4049908.0628072266,"high":4059230.800109025,"low":4046453.8243110464,"close":4050790.3513320265},{"time":1788766500,"open":4051906.9108169484,"high":4057438.1257699006,"low":4044181.086730265,"close":4049177.7734762765},{"time":1788766560,"open":4049177.7734762765,"high":4056212.2056231294,"low":4043987.9449712667,"close":4046685.910507874},{"time":1788766620,"open":4046685.910507874,"high":4054475.4854152035,"low":4045278.2221150063,"close":4048576.728195473},{"time":1788766680,"open":4048576.728195473,"high":4055548.165543628,"low":4045908.3031904167,"close":4049092.429747217},{"time":1788766740,"open":4049092.429747217,"high":4053964.685354049,"low":4043324.5705796788,"close":4046828.9437648514},{"time":1788766800,"open":4046826.6046136217,"high":4051408.343248704,"low":4038589.6276033656,"close":4044716.901998506},{"time":1788766860,"open":4044716.901998506,"high":4049365.1441850974,"low":4033980.7385612163,"close":4040061.761020051},{"time":1788766920,"open":4040061.761020051,"high":4055290.421469556,"low":4036288.403178811,"close":4042903.6098646526},{"time":1788766980,"open":4042903.6098646526,"high":4056056.6211184086,"low":4042903.6098646526,"close":4047608.31554318},{"time":1788767040,"open":4047608.31554318,"high":4056056.6211184086,"low":4046049.7962742727,"close":4048442.514899547},{"time":1788767100,"open":4051038.75447819,"high":4062542.3113454324,"low":4049643.615688784,"close":4054095.3812996526},{"time":1788767160,"open":4054095.3812996526,"high":4061622.2821362503,"low":4050360.713895918,"close":4053332.5582361207},{"time":1788767220,"open":4053332.5582361207,"high":4061366.718467033,"low":4051010.6471816786,"close":4054306.191238086},{"time":1788767280,"open":4054306.191238086,"high":4062286.747676215,"low":4051212.594364251,"close":4054249.6998259244},{"time":1788767340,"open":4054249.6998259244,"high":4061826.7330716243,"low":4052192.087936081,"close":4055266.7091018604},{"time":1788767400,"open":4055264.454886636,"high":4062233.376853307,"low":4051286.717040335,"close":4054549.871109732},{"time":1788767460,"open":4054549.871109732,"high":4063000.067434775,"low":4051122.3347564097,"close":4055039.4948357996},{"time":1788767520,"open":4055039.4948357996,"high":4065249.02647375,"low":4053244.766251749,"close":4056409.0166360256},{"time":1788767580,"open":4056409.0166360256,"high":4064226.772365125,"low":4053063.7771693068,"close":4056574.260927002},{"time":1788767640,"open":4056574.260927002,"high":4062028.9260315816,"low":4051947.7223669905,"close":4054706.6090410217},{"time":1788767700,"open":4058766.1144088577,"high":4069012.1034642323,"low":4056445.005476839,"close":4060069.1280353083},{"time":1788767760,"open":4060069.1280353083,"high":4068705.12019246,"low":4057576.190702161,"close":4060820.669044081},{"time":1788767820,"open":4060820.669044081,"high":4068244.6452848013,"low":4058927.6180402758,"close":4060884.6732915933},{"time":1788767880,"open":4060884.6732915933,"high":4068039.9897702863,"low":4058916.9234923795,"close":4061088.973115864},{"time":1788767940,"open":4061088.973115864,"high":4069574.9061291483,"low":4058797.103714224,"close":4061540.756133633},{"time":1788768000,"open":4061538.4719636654,"high":4071465.679885478,"low":4059265.793954327,"close":4062096.1243928787},{"time":1788768060,"open":4062096.1243928787,"high":4068702.8319933256,"low":4059765.9133263626,"close":4062147.7998111155},{"time":1788768120,"open":4062147.7998111155,"high":4069930.764389838,"low":4059660.53947659,"close":4062470.626906427},{"time":1788768180,"open":4062470.626906427,"high":4071005.205236786,"low":4060801.6938201496,"close":4063785.688595283},{"time":1788768240,"open":4063785.688595283,"high":4071568.0075851874,"low":4060862.2723681475,"close":4063951.146274857},{"time":1788768300,"open":4063788.0564151634,"high":4070995.3176814467,"low":4060709.3327634386,"close":4063725.8195069404},{"time":1788768360,"open":4063725.8195069404,"high":4072734.818766027,"low":4061520.6665095096,"close":4064885.535256979},{"time":1788768420,"open":4064885.535256979,"high":4071251.126664473,"low":4062290.4504066105,"close":4064442.266552956},{"time":1788768480,"open":4064442.266552956,"high":4072069.7154101585,"low":4062823.195228315,"close":4065412.6319026793},{"time":1788768540,"open":4065412.6319026793,"high":4073195.274935475,"low":4063061.292484707,"close":4066249.982360792},{"time":1788768600,"open":4066246.113039657,"high":4073191.399005409,"low":4063278.4559234357,"close":4066281.6667975434},{"time":1788768660,"open":4066281.6667975434,"high":4073498.369492937,"low":4063265.103246479,"close":4065959.0005438253},{"time":1788768720,"open":4065959.0005438253,"high":4072730.9432741175,"low":4062744.016727252,"close":4065220.952423699},{"time":1788768780,"open":4065220.952423699,"high":4070889.120348951,"low":4063246.381283214,"close":4065173.557684423},{"time":1788768840,"open":4065173.557684423,"high":4072117.002299062,"low":4062680.259108974,"close":4065084.6829456645},{"time":1788768900,"open":4064730.418377805,"high":4071404.023852762,"low":4061986.432735717,"close":4064442.1924434057},{"time":1788768960,"open":4064442.1924434057,"high":4071659.8102991125,"low":4061949.71248537,"close":4064865.2267095433},{"time":1788769020,"open":4064865.2267095433,"high":4070483.1926458995,"low":4062764.4239402213,"close":4064744.0974406777},{"time":1788769080,"open":4064744.0974406777,"high":4071455.181142032,"low":4062730.587246797,"close":4064565.103954084},{"time":1788769140,"open":4064565.103954084,"high":4073859.5737377284,"low":4062357.1783151003,"close":4065581.301733829},{"time":1788769200,"open":4065575.2070783298,"high":4072881.47963335,"low":4062617.605329741,"close":4065956.870531843},{"time":1788769260,"open":4065956.870531843,"high":4070067.832941397,"low":4062435.911261817,"close":4064504.5898972745},{"time":1788769320,"open":4064504.5898972745,"high":4071193.291618178,"low":4062190.246635534,"close":4064104.5686398526},{"time":1788769380,"open":4064104.5686398526,"high":4072165.2786572166,"low":4062967.697956245,"close":4065209.7588392277},{"time":1788769440,"open":4065209.7588392277,"high":4071704.863743988,"low":4062226.507206496,"close":4064572.030272058},{"time":1788769500,"open":4065467.8763968917,"high":4072295.2710438003,"low":4062902.3165836423,"close":4065091.0076844515},{"time":1788769560,"open":4065091.0076844515,"high":4075211.874849112,"low":4063457.255363132,"close":4066140.3279237463},{"time":1788769620,"open":4066140.3279237463,"high":4074853.695434424,"low":4064210.0537278107,"close":4066819.4515602323},{"time":1788769680,"open":4066819.4515602323,"high":4073472.1462634876,"low":4062886.691108722,"close":4065928.0828496716},{"time":1788769740,"open":4065928.0828496716,"high":4071578.912214426,"low":4062994.418622916,"close":4065105.79328868},{"time":1788769800,"open":4065101.18355902,"high":4073518.695476379,"low":4063614.9095845604,"close":4065801.0083036884},{"time":1788769860,"open":4065801.0083036884,"high":4072239.484731662,"low":4064001.061313739,"close":4066203.7717171344},{"time":1788769920,"open":4066203.7717171344,"high":4074644.4009317295,"low":4064919.8512922702,"close":4067680.606149967},{"time":1788769980,"open":4067680.606149967,"high":4074951.4115104615,"low":4063585.736619205,"close":4066594.3334079855},{"time":1788770040,"open":4066594.3334079855,"high":4074388.558782786,"low":4064955.9740200182,"close":4066749.4216820826},{"time":1788770100,"open":4066906.185465735,"high":4073880.4018087313,"low":4064999.630918166,"close":4067420.705609833},{"time":1788770160,"open":4067420.705609833,"high":4073112.845775532,"low":4062924.0703674117,"close":4065664.9144691923},{"time":1788770220,"open":4065664.9144691923,"high":4071373.05210028,"low":4061742.898424407,"close":4064122.9196392917},{"time":1788770280,"open":4064122.9196392917,"high":4072089.437731266,"low":4061837.010045211,"close":4064190.7933800817},{"time":1788770340,"open":4064190.7933800817,"high":4072345.2897423324,"low":4061644.529507151,"close":4064302.911946672},{"time":1788770400,"open":4064300.3538865526,"high":4073775.496980555,"low":4062279.9245881094,"close":4065107.938578283},{"time":1788770460,"open":4065107.938578283,"high":4072854.4303204324,"low":4063724.3764408967,"close":4065906.6844660225},{"time":1788770520,"open":4065906.6844660225,"high":4073724.326610548,"low":4063937.9019216322,"close":4066101.3471166193},{"time":1788770580,"open":4066101.3471166193,"high":4067216.5394242867,"low":4063905.6123891138,"close":4066034.4068241743},{"time":1788770640,"open":4066034.4068241743,"high":4066505.21080999,"low":4064228.6044026725,"close":4066030.553428672},{"time":1788770700,"open":4065390.638793457,"high":4071394.8446703926,"low":4062858.8618836524,"close":4065302.108274158},{"time":1788770760,"open":4065302.108274158,"high":4072213.441738863,"low":4062937.4088254254,"close":4065147.15165849},{"time":1788770820,"open":4065147.15165849,"high":4072878.551856995,"low":4063262.703969592,"close":4065668.347759217},{"time":1788770880,"open":4065668.347759217,"high":4066671.0035671787,"low":4064029.397865005,"close":4065927.3774446654},{"time":1788770940,"open":4065927.3774446654,"high":4071599.49393751,"low":4060540.2793513103,"close":4064307.86440671},{"time":1788771000,"open":4064307.8398193717,"high":4071855.28088841,"low":4061341.0674736556,"close":4064232.840612383},{"time":1788771060,"open":4064232.840612383,"high":4070371.5737107834,"low":4061430.5845806357,"close":4064079.864137813},{"time":1788771120,"open":4064079.864137813,"high":4071599.4693060606,"low":4060892.4371841294,"close":4063847.354356127},{"time":1788771180,"open":4063847.354356127,"high":4070985.521508422,"low":4059890.2225262527,"close":4062678.183935257},{"time":1788771240,"open":4062678.183935257,"high":4070115.762128434,"low":4060922.437804449,"close":4063256.362596294},{"time":1788771300,"open":4064818.1960810563,"high":4072703.871872078,"low":4062423.0630626837,"close":4065346.451487838},{"time":1788771360,"open":4065346.451487838,"high":4073164.509712135,"low":4062827.9216972734,"close":4065355.7740920004},{"time":1788771420,"open":4065355.7740920004,"high":4071577.8682630504,"low":4062944.0012848172,"close":4065375.4358428796},{"time":1788771480,"open":4065375.4358428796,"high":4073318.055658821,"low":4063022.3404864003,"close":4065762.352047484},{"time":1788771540,"open":4065762.352047484,"high":4072243.2340320214,"low":4062652.103082265,"close":4065381.5415704013},{"time":1788771600,"open":4065377.1802432705,"high":4073057.776180822,"low":4062835.6054824553,"close":4065394.4788382556},{"time":1788771660,"open":4065394.4788382556,"high":4071061.6810153145,"low":4062958.224407137,"close":4065384.4308992038},{"time":1788771720,"open":4065384.4308992038,"high":4071931.7737797666,"low":4062821.1381876254,"close":4065495.0539188725},{"time":1788771780,"open":4065495.0539188725,"high":4075586.2067519017,"low":4063030.125525785,"close":4065775.6029997086},{"time":1788771840,"open":4065775.6029997086,"high":4074081.4147272357,"low":4062975.754662379,"close":4065798.622457037},{"time":1788771900,"open":4065305.817776546,"high":4071131.171374081,"low":4061724.911701058,"close":4064173.442279784},{"time":1788771960,"open":4064173.442279784,"high":4070875.292755607,"low":4061519.5733147836,"close":4064119.1412588186},{"time":1788772020,"open":4064119.1412588186,"high":4072819.970256012,"low":4061181.023069912,"close":4063635.1165955174},{"time":1788772080,"open":4063635.1165955174,"high":4078686.921697191,"low":4062960.256530076,"close":4066075.301601498},{"time":1788772140,"open":4066075.301601498,"high":4076760.500980517,"low":4065053.1176840407,"close":4068438.0751204686},{"time":1788772200,"open":4068433.962070407,"high":4074914.0553262834,"low":4066698.093445106,"close":4069025.94282901},{"time":1788772260,"open":4069025.94282901,"high":4077421.6632522247,"low":4066841.826550443,"close":4069578.5504675447},{"time":1788772320,"open":4069578.5504675447,"high":4075732.866077611,"low":4065590.6414748193,"close":4068445.3888614466},{"time":1788772380,"open":4068445.3888614466,"high":4076858.730860687,"low":4066264.6768372324,"close":4069170.0294251344},{"time":1788772440,"open":4069170.0294251344,"high":4075425.8120458634,"low":4066720.2836556546,"close":4069474.1116244164},{"time":1788772500,"open":4070651.083174755,"high":4076041.409741833,"low":4067792.0125007983,"close":4069994.217629466},{"time":1788772560,"open":4069994.217629466,"high":4078037.8381874207,"low":4067326.2000215426,"close":4070281.0858177473},{"time":1788772620,"open":4070281.0858177473,"high":4076758.076363326,"low":4067082.4171264134,"close":4069763.322170855},{"time":1788772680,"open":4069763.322170855,"high":4076860.457309254,"low":4068118.532665016,"close":4070529.0352475992},{"time":1788772740,"open":4070529.0352475992,"high":4076809.26683629,"low":4067792.299595653,"close":4070169.044205232},{"time":1788772800,"open":4070166.05700226,"high":4075936.0373581913,"low":4067312.8506832803,"close":4069958.6771456744},{"time":1788772860,"open":4069958.6771456744,"high":4075782.46605201,"low":4066199.871202545,"close":4069162.414548954},{"time":1788772920,"open":4069162.414548954,"high":4073990.800813228,"low":4065888.724000726,"close":4068430.2234199652},{"time":1788772980,"open":4068430.2234199652,"high":4073990.800813228,"low":4065953.2845412744,"close":4068441.1654329463},{"time":1788773040,"open":4068441.1654329463,"high":4074758.6573441345,"low":4064245.781037129,"close":4067735.8253015424},{"time":1788773100,"open":4066785.5728719034,"high":4071759.6252527214,"low":4062684.937793988,"close":4064246.2530428465},{"time":1788773160,"open":4064246.2530428465,"high":4072834.3732684366,"low":4062056.149710095,"close":4065133.3595774435},{"time":1788773220,"open":4065133.3595774435,"high":4074318.5490996623,"low":4063838.732087747,"close":4066828.8798699323},{"time":1788773280,"open":4066828.8798699323,"high":4074165.013668846,"low":4065097.603990862,"close":4067859.423885949},{"time":1788773340,"open":4067859.423885949,"high":4073909.121284152,"low":4064743.779095734,"close":4066068.4721450834},{"time":1788773400,"open":4066076.9283667663,"high":4073764.058061945,"low":4063252.3565808865,"close":4066666.5957444287},{"time":1788773460,"open":4066666.5957444287,"high":4072638.1292276965,"low":4062834.088318361,"close":4065653.433512033},{"time":1788773520,"open":4065653.433512033,"high":4072279.8791440716,"low":4063010.5517024295,"close":4065996.2144236593},{"time":1788773580,"open":4065996.2144236593,"high":4072023.986227197,"low":4063245.202040684,"close":4066105.552458171},{"time":1788773640,"open":4066105.552458171,"high":4071512.2003934477,"low":4061118.378546204,"close":4064670.660428019},{"time":1788773700,"open":4064593.3528035036,"high":4069899.434347242,"low":4060054.846141924,"close":4062860.2714201203},{"time":1788773760,"open":4062860.2714201203,"high":4071101.599802875,"low":4059270.1463940097,"close":4062284.134328403},{"time":1788773820,"open":4062284.134328403,"high":4067545.264287764,"low":4056738.8933347366,"close":4060588.494660896},{"time":1788773880,"open":4060588.494660896,"high":4068108.2179976394,"low":4057037.263360009,"close":4060061.5088566905},{"time":1788773940,"open":4060061.5088566905,"high":4068722.349317503,"low":4058237.889035512,"close":4061039.9914887324},{"time":1788774000,"open":4061036.1900837924,"high":4068616.185597196,"low":4059484.7617908223,"close":4061947.4703165954},{"time":1788774060,"open":4061947.4703165954,"high":4068769.718283445,"low":4059707.9039787725,"close":4062472.921904789},{"time":1788774120,"open":4062472.921904789,"high":4068104.4099763664,"low":4059117.23041561,"close":4061977.4378042566},{"time":1788774180,"open":4061977.4378042566,"high":4068104.4099763664,"low":4059329.0987670934,"close":4062026.804502105},{"time":1788774240,"open":4062026.804502105,"high":4068360.297786781,"low":4059839.962176699,"close":4062357.3247885676},{"time":1788774300,"open":4064574.791921583,"high":4070068.986708779,"low":4061708.206331903,"close":4064388.0700950143},{"time":1788774360,"open":4064388.0700950143,"high":4072987.7000791305,"low":4061449.007178227,"close":4064516.844803758},{"time":1788774420,"open":4064516.844803758,"high":4072373.2341064247,"low":4061959.113895344,"close":4064974.2339882883},{"time":1788774480,"open":4064974.2339882883,"high":4067561.3478162973,"low":4063388.3538179407,"close":4065800.955233885},{"time":1788774540,"open":4065800.955233885,"high":4071861.1791291703,"low":4063316.7030249513,"close":4065848.7639985452},{"time":1788774600,"open":4065840.7520374884,"high":4073338.1118281954,"low":4063297.206055306,"close":4066148.103077104},{"time":1788774660,"open":4066148.103077104,"high":4074464.630558289,"low":4061418.3081819275,"close":4066352.164762737},{"time":1788774720,"open":4066352.164762737,"high":4069344.090876045,"low":4059711.0924981753,"close":4063181.050452589},{"time":1788774780,"open":4063181.050452589,"high":4069548.912463335,"low":4059112.1677893302,"close":4061782.779747888},{"time":1788774840,"open":4061782.779747888,"high":4069139.2692887555,"low":4058297.507716866,"close":4060858.1688514906},{"time":1788774900,"open":4059931.299723225,"high":4067852.154077412,"low":4057741.3346138066,"close":4060520.115179292},{"time":1788774960,"open":4060520.115179292,"high":4067289.0232732985,"low":4058328.714134899,"close":4060864.6009677644},{"time":1788775020,"open":4060864.6009677644,"high":4068671.25342885,"low":4058385.558751607,"close":4061203.0171570615},{"time":1788775080,"open":4061203.0171570615,"high":4067289.0232732985,"low":4057861.76903547,"close":4061354.2563035814},{"time":1788775140,"open":4061354.2563035814,"high":4066930.6673070444,"low":4057120.02434845,"close":4059495.6809063167},{"time":1788775200,"open":4059495.9738206808,"high":4069388.258989503,"low":4057232.590074053,"close":4061842.252535755},{"time":1788775260,"open":4061842.252535755,"high":4069900.1961210906,"low":4058593.8744057966,"close":4062153.7832725653},{"time":1788775320,"open":4062153.7832725653,"high":4068978.709284233,"low":4058624.6100654616,"close":4061565.356507357},{"time":1788775380,"open":4061565.356507357,"high":4070156.1646868843,"low":4059132.7248769286,"close":4062445.830997595},{"time":1788775440,"open":4062445.830997595,"high":4069900.1961210906,"low":4061281.582556378,"close":4063872.4671205333},{"time":1788775500,"open":4064336.6302169077,"high":4070262.648565558,"low":4061402.792504121,"close":4064201.449020639},{"time":1788775560,"open":4064201.449020639,"high":4071798.6353760054,"low":4061262.783221211,"close":4064369.93761131},{"time":1788775620,"open":4064369.93761131,"high":4070518.646367299,"low":4061009.2842637026,"close":4064278.220357253},{"time":1788775680,"open":4064278.220357253,"high":4070569.8459276473,"low":4059260.446201771,"close":4063181.588998141},{"time":1788775740,"open":4063181.588998141,"high":4070365.047686254,"low":4058174.33574744,"close":4060654.3730407837},{"time":1788775800,"open":4060650.666588203,"high":4068415.75085268,"low":4058876.2421117662,"close":4061980.598531857},{"time":1788775860,"open":4061980.598531857,"high":4069388.5416113595,"low":4059785.6557277176,"close":4062269.062331324},{"time":1788775920,"open":4062269.062331324,"high":4071846.118264866,"low":4060580.5170391495,"close":4064141.7551551047},{"time":1788775980,"open":4064141.7551551047,"high":4069388.5416113595,"low":4060289.5411940734,"close":4062324.924984416},{"time":1788776040,"open":4062324.924984416,"high":4069183.743556901,"low":4060552.4406144223,"close":4063549.462048406},{"time":1788776100,"open":4064074.1013203016,"high":4070784.4388652993,"low":4060461.2007324286,"close":4064067.2112033395},{"time":1788776160,"open":4064067.2112033395,"high":4071194.0878566066,"low":4060878.3069920484,"close":4063199.641797006},{"time":1788776220,"open":4063199.641797006,"high":4074505.483296794,"low":4061391.930291711,"close":4064984.700273156},{"time":1788776280,"open":4064984.700273156,"high":4072986.3021935746,"low":4062365.8640320646,"close":4065594.5387971336},{"time":1788776340,"open":4065594.5387971336,"high":4071910.973591394,"low":4062533.3382239314,"close":4064522.028476005},{"time":1788776400,"open":4064518.989357942,"high":4072266.3715478596,"low":4062731.8276304146,"close":4066088.336715338},{"time":1788776460,"open":4066088.336715338,"high":4072419.9898047363,"low":4062782.6919458183,"close":4066403.279471928},{"time":1788776520,"open":4066403.279471928,"high":4071651.8985203523,"low":4062606.038338902,"close":4066156.0522051565},{"time":1788776580,"open":4066156.0522051565,"high":4072061.547205357,"low":4062561.143451483,"close":4065815.6773992158},{"time":1788776640,"open":4065815.6773992158,"high":4071600.6924347263,"low":4060571.6314937402,"close":4065338.4821419287},{"time":1788776700,"open":4067369.0362290395,"high":4074812.7025954276,"low":4062968.2291758903,"close":4068474.0946369134},{"time":1788776760,"open":4068474.0946369134,"high":4075325.019215692,"low":4062298.301313952,"close":4066108.6728570187},{"time":1788776820,"open":4066108.6728570187,"high":4074505.3126232694,"low":4064533.666833885,"close":4067598.01019928},{"time":1788776880,"open":4067598.01019928,"high":4074454.080961243,"low":4065299.4682106925,"close":4068679.760662498},{"time":1788776940,"open":4068679.760662498,"high":4074402.849299216,"low":4064947.2968188343,"close":4068625.892200747},{"time":1788777000,"open":4068629.59046063,"high":4073843.004015642,"low":4064869.1978353653,"close":4068302.42297462},{"time":1788777060,"open":4068302.42297462,"high":4074252.857684398,"low":4065282.3468016125,"close":4068530.31142056},{"time":1788777120,"open":4068530.31142056,"high":4073689.308889859,"low":4065091.565358506,"close":4068335.018799274},{"time":1788777180,"open":4068335.018799274,"high":4073689.308889859,"low":4064394.0821480122,"close":4067951.42786708},{"time":1788777240,"open":4067951.42786708,"high":4074970.1016047206,"low":4064140.0932601467,"close":4067929.9532949585},{"time":1788777300,"open":4068455.5518389903,"high":4074676.7965258467,"low":4065148.2437342284,"close":4068717.8754812833},{"time":1788777360,"open":4068717.8754812833,"high":4074164.4132457646,"low":4063852.8504211726,"close":4067849.023866177},{"time":1788777420,"open":4067849.023866177,"high":4075547.8481019866,"low":4063880.1633382137,"close":4067975.806112651},{"time":1788777480,"open":4067975.806112651,"high":4074779.273181863,"low":4064739.7430319437,"close":4067107.6417595134},{"time":1788777540,"open":4067107.6417595134,"high":4074113.174917756,"low":4064612.810346582,"close":4068116.312005459},{"time":1788777600,"open":4068116.2650419543,"high":4075086.6561059398,"low":4064856.5165522685,"close":4068875.540979154},{"time":1788777660,"open":4068875.540979154,"high":4075342.847743023,"low":4065968.157965988,"close":4069379.0541764894},{"time":1788777720,"open":4069379.0541764894,"high":4075496.5627252734,"low":4065923.963925418,"close":4069513.940464743},{"time":1788777780,"open":4069513.940464743,"high":4075803.9926897734,"low":4066176.4984463085,"close":4069600.2086547576},{"time":1788777840,"open":4069600.2086547576,"high":4076162.6609816905,"low":4066247.1302984473,"close":4069852.9956950126},{"time":1788777900,"open":4069044.5252930657,"high":4075506.6216208665,"low":4065708.455805592,"close":4069669.51297897},{"time":1788777960,"open":4069669.51297897,"high":4075148.024577886,"low":4063533.578637242,"close":4069456.911158528},{"time":1788778020,"open":4069456.911158528,"high":4074072.233448945,"low":4064706.260218771,"close":4068359.301269774},{"time":1788778080,"open":4068359.301269774,"high":4073252.5830649897,"low":4063819.0537793557,"close":4067465.787801565},{"time":1788778140,"open":4067465.787801565,"high":4072893.9860220095,"low":4063510.853403911,"close":4066713.138669311},{"time":1788778200,"open":4066705.58785799,"high":4073296.248165529,"low":4063522.740089801,"close":4066904.5719965342},{"time":1788778260,"open":4066904.5719965342,"high":4076267.4752905727,"low":4063982.3381169457,"close":4068998.613335834},{"time":1788778320,"open":4068998.613335834,"high":4074372.0372970104,"low":4064093.8362991204,"close":4068396.1575162434},{"time":1788778380,"open":4068396.1575162434,"high":4074576.9495125306,"low":4065018.5277665257,"close":4068485.9402688635},{"time":1788778440,"open":4068485.9402688635,"high":4074372.0372970104,"low":4064188.785911085,"close":4067883.2183220503},{"time":1788778500,"open":4068015.077688237,"high":4074555.3367109844,"low":4062847.8067636015,"close":4067044.790544317},{"time":1788778560,"open":4067044.790544317,"high":4072711.066991721,"low":4060841.8408427774,"close":4065743.904245842},{"time":1788778620,"open":4065743.904245842,"high":4070969.256701306,"low":4061189.4103911254,"close":4064735.072702766},{"time":1788778680,"open":4064735.072702766,"high":4070405.729842642,"low":4061527.833183082,"close":4065183.3507391247},{"time":1788778740,"open":4065183.3507391247,"high":4070866.7972724577,"low":4061611.065408413,"close":4065237.9454253917},{"time":1788778800,"open":4065235.185075191,"high":4070915.262779831,"low":4061057.8742157416,"close":4065171.477633916},{"time":1788778860,"open":4065171.477633916,"high":4072913.220285726,"low":4060959.0389158186,"close":4065372.7154473253},{"time":1788778920,"open":4065372.7154473253,"high":4070505.425342724,"low":4060302.2330457224,"close":4064395.0443888567},{"time":1788778980,"open":4064395.0443888567,"high":4069019.7646332127,"low":4058499.765393636,"close":4063102.6362678367},{"time":1788779040,"open":4063102.6362678367,"high":4069224.6833517663,"low":4058655.740304775,"close":4062452.6483913846},{"time":1788779100,"open":4062578.5124237784,"high":4069760.607332025,"low":4059419.1617310885,"close":4063332.487923503},{"time":1788779160,"open":4063332.487923503,"high":4069504.450997773,"low":4059098.5461384696,"close":4063399.050033189},{"time":1788779220,"open":4063399.050033189,"high":4068838.4445287175,"low":4058531.417116203,"close":4062829.230596784},{"time":1788779280,"open":4062829.230596784,"high":4068531.056927615,"low":4056978.768520304,"close":4061907.265031287},{"time":1788779340,"open":4061907.265031287,"high":4069094.6008629696,"low":4057497.477696665,"close":4061949.7730441047},{"time":1788779400,"open":4061942.0364714055,"high":4069804.087051732,"low":4058703.875188369,"close":4062791.7660038294},{"time":1788779460,"open":4062791.7660038294,"high":4072416.876684658,"low":4059023.3877858277,"close":4064988.5291704447},{"time":1788779520,"open":4064988.5291704447,"high":4072570.570192477,"low":4062806.9212430203,"close":4066471.8718997166},{"time":1788779580,"open":4066471.8718997166,"high":4072468.107853931,"low":4062737.8648650916,"close":4066504.232254261},{"time":1788779640,"open":4066504.232254261,"high":4073953.81176285,"low":4063040.791276079,"close":4067225.1239795117},{"time":1788779700,"open":4067137.7263798867,"high":4073251.508754567,"low":4062717.3533398774,"close":4067008.278711746},{"time":1788779760,"open":4067008.278711746,"high":4067703.292346385,"low":4062990.8298019134,"close":4066925.943191545},{"time":1788779820,"open":4066925.943191545,"high":4073200.2786861626,"low":4063220.33077773,"close":4065943.5616904246},{"time":1788779880,"open":4065943.5616904246,"high":4073302.738822971,"low":4063780.2579909996,"close":4067633.5658896854},{"time":1788779940,"open":4067633.5658896854,"high":4074993.3310803114,"low":4064019.32457278,"close":4068167.7238552},{"time":1788780000,"open":4068161.842505748,"high":4075294.819829126,"low":4065160.884018834,"close":4068775.506529306},{"time":1788780060,"open":4068775.506529306,"high":4076729.2596706725,"low":4065402.2395250024,"close":4068965.1484057694},{"time":1788780120,"open":4068965.1484057694,"high":4076165.7297329223,"low":4066228.368271521,"close":4070124.525815249},{"time":1788780180,"open":4070124.525815249,"high":4075550.9698008304,"low":4065962.6658880017,"close":4066833.3905359684},{"time":1788780240,"open":4066833.3905359684,"high":4075550.9698008304,"low":4065785.4247060902,"close":4067152.051759349},{"time":1788780300,"open":4067146.5498098065,"high":4075391.7667143107,"low":4066292.5757291843,"close":4069572.0218283175},{"time":1788780360,"open":4069572.0218283175,"high":4076416.3652150747,"low":4066254.767452616,"close":4070041.306209276},{"time":1788780420,"open":4070041.306209276,"high":4075647.9163395017,"low":4068814.288991142,"close":4069903.083001374},{"time":1788780480,"open":4069903.083001374,"high":4074981.927314005,"low":4065682.7310396093,"close":4069439.257328412},{"time":1788780540,"open":4069439.257328412,"high":4074981.927314005,"low":4068775.2578672385,"close":4069493.8992360835},{"time":1788780600,"open":4069587.6501538986,"high":4076766.4311353536,"low":4066612.6012033443,"close":4069948.838450446},{"time":1788780660,"open":4069948.838450446,"high":4075690.5779251666,"low":4064937.068717778,"close":4069075.377158435},{"time":1788780720,"open":4069075.377158435,"high":4076920.124451095,"low":4065473.5010627187,"close":4070010.484282679},{"time":1788780780,"open":4070010.484282679,"high":4076305.3511881307,"low":4066432.582415301,"close":4070118.52817704},{"time":1788780840,"open":4070118.52817704,"high":4075844.2712409077,"low":4066351.5924655967,"close":4069895.499592841},{"time":1788780900,"open":4070283.075023131,"high":4076642.30104348,"low":4066895.7846169067,"close":4069900.2025363697},{"time":1788780960,"open":4069900.2025363697,"high":4075617.581363958,"low":4065120.9414993403,"close":4067025.924701369},{"time":1788781020,"open":4067025.924701369,"high":4075976.233251791,"low":4065051.053343556,"close":4068380.256613601},{"time":1788781080,"open":4068380.256613601,"high":4073926.7938927463,"low":4064751.1650812635,"close":4066258.8205130394},{"time":1788781140,"open":4066258.8205130394,"high":4074285.445780579,"low":4064785.495820157,"close":4068138.3470336385},{"time":1788781200,"open":4068131.801075063,"high":4074535.069438499,"low":4064531.638126225,"close":4068111.93267429},{"time":1788781260,"open":4068111.93267429,"high":4074381.361733899,"low":4065528.2613304025,"close":4068757.9666145123},{"time":1788781320,"open":4068757.9666145123,"high":4075559.7874691654,"low":4065497.8862874177,"close":4068610.8456409182},{"time":1788781380,"open":4068610.8456409182,"high":4074637.5412415657,"low":4064747.2300436166,"close":4068078.6430423786},{"time":1788781440,"open":4068078.6430423786,"high":4073971.4745216323,"low":4064538.105002254,"close":4067956.200489833},{"time":1788781500,"open":4067434.137351895,"high":4074114.620650512,"low":4064155.4265435925,"close":4067614.854041188},{"time":1788781560,"open":4067614.854041188,"high":4073090.0341275325,"low":4063601.7319063693,"close":4067471.2096398347},{"time":1788781620,"open":4067471.2096398347,"high":4075087.977847343,"low":4063578.4997012303,"close":4067402.7000764627},{"time":1788781680,"open":4067402.7000764627,"high":4075753.9590872796,"low":4063007.229971721,"close":4066364.611560948},{"time":1788781740,"open":4066364.611560948,"high":4074319.537955108,"low":4063676.49261509,"close":4067862.873839511},{"time":1788781800,"open":4067851.137149004,"high":4072975.823998822,"low":4063571.991212701,"close":4067132.10866285},{"time":1788781860,"open":4067132.10866285,"high":4073436.8866038905,"low":4063528.906540083,"close":4067032.587697571},{"time":1788781920,"open":4067032.587697571,"high":4074051.636743982,"low":4061875.06301453,"close":4066324.9404477454},{"time":1788781980,"open":4066324.9404477454,"high":4074051.636743982,"low":4062891.624195826,"close":4067485.051400398},{"time":1788782040,"open":4067485.051400398,"high":4073897.949208959,"low":4064178.7364385766,"close":4068253.456089141},{"time":1788782100,"open":4067764.261028117,"high":4072639.7301420365,"low":4063784.156165913,"close":4067246.7021995094},{"time":1788782160,"open":4067246.7021995094,"high":4073305.6293784888,"low":4063079.6739609144,"close":4066353.790837454},{"time":1788782220,"open":4066353.790837454,"high":4072025.0539237726,"low":4062374.4080724106,"close":4066193.279170624},{"time":1788782280,"open":4066193.279170624,"high":4074125.197669507,"low":4062328.336791554,"close":4066640.4480093424},{"time":1788782340,"open":4066640.4480093424,"high":4072998.291269357,"low":4063953.3259093896,"close":4068045.4406522214},{"time":1788782400,"open":4068042.2912605274,"high":4073814.705699801,"low":4064122.205074581,"close":4067832.546585415},{"time":1788782460,"open":4067832.546585415,"high":4073609.8137856694,"low":4063523.948536228,"close":4067523.6157783754},{"time":1788782520,"open":4067523.6157783754,"high":4073661.036764202,"low":4063345.774741919,"close":4067482.3804864762},{"time":1788782580,"open":4067482.3804864762,"high":4072687.800172077,"low":4062867.2033268,"close":4067095.8888896145},{"time":1788782640,"open":4067095.8888896145,"high":4073097.5840003407,"low":4063356.941405078,"close":4067051.849162535},{"time":1788782700,"open":4065921.3530966486,"high":4072528.703578737,"low":4062369.1411717497,"close":4066204.785018393},{"time":1788782760,"open":4066204.785018393,"high":4075652.4367408725,"low":4063052.0902354745,"close":4068083.1714681936},{"time":1788782820,"open":4068083.1714681936,"high":4076113.315404138,"low":4065463.574548551,"close":4069748.897738341},{"time":1788782880,"open":4069748.897738341,"high":4075703.6454812353,"low":4066487.444175701,"close":4070040.913844154},{"time":1788782940,"open":4070040.913844154,"high":4075293.975558332,"low":4065556.429667512,"close":4069336.546603711},{"time":1788783000,"open":4069328.609559251,"high":4074773.9404893676,"low":4065398.8893626137,"close":4069142.114247538},{"time":1788783060,"open":4069142.114247538,"high":4074364.271365506,"low":4064689.6500188597,"close":4068688.638349885},{"time":1788783120,"open":4068688.638349885,"high":4073647.350398748,"low":4064246.319229959,"close":4067961.034095242},{"time":1788783180,"open":4067961.034095242,"high":4073903.3936011614,"low":4063776.529189419,"close":4065867.4429647177},{"time":1788783240,"open":4065867.4429647177,"high":4073084.0553534385,"low":4062641.5815715706,"close":4067376.366570097},{"time":1788783300,"open":4067393.455353154,"high":4072435.4529937143,"low":4062755.905826974,"close":4066808.71637259},{"time":1788783360,"open":4066808.71637259,"high":4072281.826426818,"low":4062381.1368862316,"close":4066148.4687338104},{"time":1788783420,"open":4066148.4687338104,"high":4071820.9467261294,"low":4062424.133305856,"close":4066093.265607278},{"time":1788783480,"open":4066093.265607278,"high":4071923.364437394,"low":4062617.160755968,"close":4066319.6372012263},{"time":1788783540,"open":4066319.6372012263,"high":4075200.7311978443,"low":4062694.2532995343,"close":4068315.918779475},{"time":1788783600,"open":4068312.5966928373,"high":4075709.4916274,"low":4065803.7576474543,"close":4069775.7988449},{"time":1788783660,"open":4069775.7988449,"high":4077809.052993862,"low":4066301.438051272,"close":4070564.9686661637},{"time":1788783720,"open":4070564.9686661637,"high":4075965.5356964804,"low":4066308.5911600976,"close":4070339.8018589737},{"time":1788783780,"open":4070339.8018589737,"high":4075555.8651859513,"low":4065356.434241625,"close":4069503.436720695},{"time":1788783840,"open":4069503.436720695,"high":4075351.0299306866,"low":4065603.5613769675,"close":4069576.200324264},{"time":1788783900,"open":4069238.4622001885,"high":4075883.2901349226,"low":4065817.927417872,"close":4069801.8132898025},{"time":1788783960,"open":4069801.8132898025,"high":4080703.5888579157,"low":4066799.6722296546,"close":4071144.196197262},{"time":1788784020,"open":4071144.196197262,"high":4077265.8133614757,"low":4067141.141266267,"close":4070904.3823328707},{"time":1788784080,"open":4070904.3823328707,"high":4077675.449873047,"low":4067910.351434735,"close":4071502.554841559},{"time":1788784140,"open":4071502.554841559,"high":4077060.99510569,"low":4067807.5237411624,"close":4071475.1399287716},{"time":1788784200,"open":4071469.217698072,"high":4077003.8602605276,"low":4067101.3995395554,"close":4070918.458761355},{"time":1788784260,"open":4070918.458761355,"high":4076696.6333237314,"low":4067140.916250879,"close":4071015.6577705075},{"time":1788784320,"open":4071015.6577705075,"high":4077003.8602605276,"low":4066655.861659502,"close":4070738.015164359},{"time":1788784380,"open":4070738.015164359,"high":4076338.20189747,"low":4066728.2438228405,"close":4070471.1588943363},{"time":1788784440,"open":4070471.1588943363,"high":4077106.269239459,"low":4066243.702929978,"close":4070419.7134769782},{"time":1788784500,"open":4070237.339800131,"high":4076667.5849975725,"low":4066091.0938667916,"close":4070407.2237654217},{"time":1788784560,"open":4070407.2237654217,"high":4075541.136701689,"low":4066137.664531459,"close":4070008.9375068382},{"time":1788784620,"open":4070008.9375068382,"high":4075438.7323111543,"low":4065762.533812275,"close":4069927.9391888673},{"time":1788784680,"open":4069927.9391888673,"high":4075182.721334817,"low":4065241.350736764,"close":4069535.536898103},{"time":1788784740,"open":4069535.536898103,"high":4074670.6993821426,"low":4064267.7481569154,"close":4067411.511544493},{"time":1788784800,"open":4067408.7651834,"high":4073439.0962628825,"low":4064297.6118762563,"close":4067928.1601103325},{"time":1788784860,"open":4067928.1601103325,"high":4075435.980529993,"low":4063927.946038079,"close":4068051.370906432},{"time":1788784920,"open":4068051.370906432,"high":4074616.7459588707,"low":4065030.633204799,"close":4068515.3474743953},{"time":1788784980,"open":4068515.3474743953,"high":4074616.7459588707,"low":4065026.431866367,"close":4068585.8458117004},{"time":1788785040,"open":4068585.8458117004,"high":4069066.8274796316,"low":4065010.2860684455,"close":4068575.7148505147},{"time":1788785100,"open":4068892.6834750576,"high":4074217.2991237068,"low":4065360.1130965175,"close":4068922.8668501507},{"time":1788785160,"open":4068922.8668501507,"high":4076060.7205121117,"low":4065359.9212612333,"close":4069273.2044724547},{"time":1788785220,"open":4069273.2044724547,"high":4076675.194308247,"low":4066118.7187740407,"close":4070125.778006624},{"time":1788785280,"open":4070125.778006624,"high":4077750.5234514833,"low":4066445.6209966918,"close":4070950.089810268},{"time":1788785340,"open":4070950.089810268,"high":4077596.9050024496,"low":4067950.213539354,"close":4071918.350322101},{"time":1788785400,"open":4071915.368400486,"high":4078003.5678197825,"low":4067484.4484409066,"close":4071382.7897631326},{"time":1788785460,"open":4071382.7897631326,"high":4080154.224531299,"low":4068997.016677576,"close":4072642.6231434057},{"time":1788785520,"open":4072642.6231434057,"high":4080871.110101804,"low":4069527.8559633684,"close":4073259.626485554},{"time":1788785580,"open":4073259.626485554,"high":4081895.232345383,"low":4069793.694071885,"close":4074465.7481232355},{"time":1788785640,"open":4074465.7481232355,"high":4081895.232345383,"low":4071392.935682953,"close":4075916.7683619964},{"time":1788785700,"open":4075327.4205055316,"high":4082533.7890421622,"low":4071146.1309409267,"close":4075345.9409039244},{"time":1788785760,"open":4075345.9409039244,"high":4080741.83425697,"low":4070673.2038054727,"close":4074655.417109078},{"time":1788785820,"open":4074655.417109078,"high":4081868.2058362337,"low":4071200.148162607,"close":4075151.368259222},{"time":1788785880,"open":4075151.368259222,"high":4081714.6097117886,"low":4071923.319448836,"close":4075786.661130622},{"time":1788785940,"open":4075786.661130622,"high":4085992.271218385,"low":4071252.5792034464,"close":4075818.2189583397},{"time":1788786000,"open":4075815.897201184,"high":4082121.8740276685,"low":4070595.88804761,"close":4074979.446164966},{"time":1788786060,"open":4074979.446164966,"high":4079766.734794431,"low":4069764.9607357536,"close":4073839.4197819275},{"time":1788786120,"open":4073839.4197819275,"high":4078537.966498829,"low":4068093.7749359487,"close":4071366.258666035},{"time":1788786180,"open":4071366.258666035,"high":4077667.5889561106,"low":4067910.632908652,"close":4071616.4781711595},{"time":1788786240,"open":4071616.4781711595,"high":4081149.0991269834,"low":4068441.4799577435,"close":4073453.258744625},{"time":1788786300,"open":4071823.9628438726,"high":4078134.913635625,"low":4065336.269233266,"close":4070565.55829262},{"time":1788786360,"open":4070565.55829262,"high":4077264.884225676,"low":4066375.394977395,"close":4070495.343363751},{"time":1788786420,"open":4070495.343363751,"high":4077316.062426261,"low":4066241.2718955153,"close":4070146.680790248},{"time":1788786480,"open":4070146.680790248,"high":4075883.072809874,"low":4065925.926064444,"close":4068748.1175701427},{"time":1788786540,"open":4068748.1175701427,"high":4077725.488030943,"low":4066474.1165974857,"close":4071328.025839224},{"time":1788786600,"open":4071328.5374806374,"high":4081257.29676048,"low":4067931.0669547967,"close":4073302.1637364007},{"time":1788786660,"open":4073302.1637364007,"high":4081410.8313815305,"low":4069833.620704834,"close":4074776.651457413},{"time":1788786720,"open":4074776.651457413,"high":4078596.029995607,"low":4067846.3727289313,"close":4072466.0880174143},{"time":1788786780,"open":4072466.0880174143,"high":4077879.5350973723,"low":4067912.6745464867,"close":4071667.9321506815},{"time":1788786840,"open":4071667.9321506815,"high":4080899.0493113627,"low":4068563.3361065853,"close":4073078.376216732},{"time":1788786900,"open":4074015.842447938,"high":4082708.5453278627,"low":4071050.657569444,"close":4075055.946292084},{"time":1788786960,"open":4075055.946292084,"high":4080302.61597295,"low":4069341.5481288293,"close":4073739.25030902},{"time":1788787020,"open":4073739.25030902,"high":4078971.676329807,"low":4068992.9842894548,"close":4073188.1270882282},{"time":1788787080,"open":4073188.1270882282,"high":4079944.2860690267,"low":4069021.1827634647,"close":4073438.096221853},{"time":1788787140,"open":4073438.096221853,"high":4080609.7558905985,"low":4070598.009559663,"close":4073423.225321805},{"time":1788787200,"open":4073422.539454981,"high":4081274.5385232577,"low":4071550.6743325028,"close":4075062.2944971565},{"time":1788787260,"open":4075062.2944971565,"high":4082093.5781657468,"low":4071536.0761309806,"close":4075369.9907807875},{"time":1788787320,"open":4075369.9907807875,"high":4081223.348545602,"low":4071550.4173145406,"close":4075185.8510595947},{"time":1788787380,"open":4075185.8510595947,"high":4082144.7681434024,"low":4071379.5046928185,"close":4074985.843078667},{"time":1788787440,"open":4074985.843078667,"high":4082400.71803168,"low":4071871.1601903387,"close":4076167.141095012},{"time":1788787500,"open":4074116.778499172,"high":4079528.592213979,"low":4069929.559806753,"close":4073598.320214311},{"time":1788787560,"open":4073598.320214311,"high":4079170.442614743,"low":4070101.0276449267,"close":4073370.945368253},{"time":1788787620,"open":4073370.945368253,"high":4079323.93530013,"low":4068668.763543363,"close":4071152.11610911},{"time":1788787680,"open":4071152.11610911,"high":4078863.457243969,"low":4069042.570545655,"close":4072871.0866840594},{"time":1788787740,"open":4072871.0866840594,"high":4080347.219869376,"low":4069103.062809918,"close":4073318.692449507},{"time":1788787800,"open":4073315.7175817587,"high":4079883.762148622,"low":4068367.4221895514,"close":4073174.139332704},{"time":1788787860,"open":4073174.139332704,"high":4079167.4634732846,"low":4068692.7606358347,"close":4072868.801121768},{"time":1788787920,"open":4072868.801121768,"high":4078297.672224661,"low":4065293.233735937,"close":4070773.053203005},{"time":1788787980,"open":4070773.053203005,"high":4073692.895026063,"low":4062180.859665543,"close":4066969.687197125},{"time":1788788040,"open":4066969.687197125,"high":4071492.8348089554,"low":4057815.0299280696,"close":4063635.8253870066},{"time":1788788100,"open":4064500.1999716004,"high":4069902.4770931033,"low":4056680.7804805688,"close":4061756.4425450084},{"time":1788788160,"open":4061756.4425450084,"high":4067701.9489019406,"low":4055117.267124279,"close":4059984.732641427},{"time":1788788220,"open":4059984.732641427,"high":4068469.575015137,"low":4054160.273246812,"close":4058880.4392155837},{"time":1788788280,"open":4058880.4392155837,"high":4069595.426647825,"low":4057669.5994146024,"close":4062025.344994318},{"time":1788788340,"open":4062025.344994318,"high":4069595.426647825,"low":4059768.781969194,"close":4063388.864433795},{"time":1788788400,"open":4063389.3928972045,"high":4069442.4306758214,"low":4056118.324511458,"close":4061188.550899864},{"time":1788788460,"open":4061188.550899864,"high":4067907.1782497615,"low":4056597.2470158543,"close":4060804.828241541},{"time":1788788520,"open":4060804.828241541,"high":4067702.477926287,"low":4056598.619327694,"close":4060923.8075101944},{"time":1788788580,"open":4060923.8075101944,"high":4067190.7271176004,"low":4057070.5084826224,"close":4061055.419383624},{"time":1788788640,"open":4061055.419383624,"high":4066986.026794126,"low":4057372.835434833,"close":4061114.528460581},{"time":1788788700,"open":4060891.125999328,"high":4067069.3349352763,"low":4056417.6137868874,"close":4060434.268939836},{"time":1788788760,"open":4060434.268939836,"high":4066045.889620866,"low":4054906.601731711,"close":4059447.4729251694},{"time":1788788820,"open":4059447.4729251694,"high":4064868.9275092944,"low":4054266.084075282,"close":4058359.44921234},{"time":1788788880,"open":4058359.44921234,"high":4065431.82243222,"low":4055553.3119476535,"close":4059493.7371140555},{"time":1788788940,"open":4059493.7371140555,"high":4065431.82243222,"low":4055444.1061116667,"close":4059412.6782107493},{"time":1788789000,"open":4059411.617677303,"high":4064867.8655503867,"low":4054268.9846888687,"close":4058268.928621119},{"time":1788789060,"open":4058268.928621119,"high":4064612.0042886287,"low":4054813.7567244363,"close":4058646.11433217},{"time":1788789120,"open":4058646.11433217,"high":4065737.793840364,"low":4054517.9314577812,"close":4058604.0568407606},{"time":1788789180,"open":4058604.0568407606,"high":4067989.3729438353,"low":4055996.4098728094,"close":4060499.6719785053},{"time":1788789240,"open":4060499.6719785053,"high":4069319.8515049773,"low":4058113.676052057,"close":4062656.517544584},{"time":1788789300,"open":4064226.4728870178,"high":4070226.8854445014,"low":4059695.663609986,"close":4063990.3040243085},{"time":1788789360,"open":4063990.3040243085,"high":4069561.389091752,"low":4058737.153173943,"close":4063011.4950912097},{"time":1788789420,"open":4063011.4950912097,"high":4068895.892739002,"low":4059089.718671247,"close":4062880.6151113007},{"time":1788789480,"open":4062880.6151113007,"high":4068895.892739002,"low":4058847.758763318,"close":4062697.051517041},{"time":1788789540,"open":4062697.051517041,"high":4068179.204359118,"low":4058177.066651574,"close":4062059.899798182},{"time":1788789600,"open":4062064.9418784333,"high":4069003.327485866,"low":4056944.339181363,"close":4061593.500736203},{"time":1788789660,"open":4061593.500736203,"high":4069156.903757898,"low":4058588.9592036386,"close":4062467.096754431},{"time":1788789720,"open":4062467.096754431,"high":4069566.4404833163,"low":4058972.6289949943,"close":4063190.179932853},{"time":1788789780,"open":4063190.179932853,"high":4069566.4404833163,"low":4060088.565769332,"close":4063611.2376979785},{"time":1788789840,"open":4063611.2376979785,"high":4068849.751213834,"low":4057007.393669567,"close":4061737.410300441},{"time":1788789900,"open":4061168.857123466,"high":4066335.1753198844,"low":4053911.991879343,"close":4058755.3122843816},{"time":1788789960,"open":4058755.3122843816,"high":4064236.593398177,"low":4048609.7964603016,"close":4054096.8606665106},{"time":1788790020,"open":4054096.8606665106,"high":4066857.952390604,"low":4046538.126378208,"close":4052109.4524695817},{"time":1788790080,"open":4052109.4524695817,"high":4059066.9159812885,"low":4046132.07391252,"close":4050501.1174509414},{"time":1788790140,"open":4050501.1174509414,"high":4057275.4436090994,"low":4045672.4578236924,"close":4050068.181352869},{"time":1788790200,"open":4050066.2186034005,"high":4060782.2963410732,"low":4046887.279597021,"close":4051664.7682333943},{"time":1788790260,"open":4051664.7682333943,"high":4060549.3109741574,"low":4048964.222411701,"close":4053608.9221768207},{"time":1788790320,"open":4053608.9221768207,"high":4058911.3941704975,"low":4048074.951747051,"close":4052520.7270807717},{"time":1788790380,"open":4052520.7270807717,"high":4057375.847167066,"low":4045843.8118050946,"close":4050031.6388272448},{"time":1788790440,"open":4050031.6388272448,"high":4057990.0659684385,"low":4046136.6298645358,"close":4051150.3684240687},{"time":1788790500,"open":4051551.509471084,"high":4059111.8625636594,"low":4047850.9586269306,"close":4051696.8936413187},{"time":1788790560,"open":4051696.8936413187,"high":4060029.963264404,"low":4048185.906198618,"close":4052798.7747712964},{"time":1788790620,"open":4052798.7747712964,"high":4060439.483011559,"low":4047641.071769154,"close":4053377.5299600246},{"time":1788790680,"open":4053377.5299600246,"high":4057931.174560234,"low":4045319.2790335114,"close":4048159.871607845},{"time":1788790740,"open":4048159.871607845,"high":4056651.425350374,"low":4046806.486263972,"close":4050337.7592750425},{"time":1788790800,"open":4050334.8999578683,"high":4056034.2823890117,"low":4044571.3185143326,"close":4047844.959559157},{"time":1788790860,"open":4047844.959559157,"high":4055061.673676127,"low":4042811.6375060463,"close":4047773.706310629},{"time":1788790920,"open":4047773.706310629,"high":4055727.142795469,"low":4043689.079491676,"close":4048465.714814938},{"time":1788790980,"open":4048465.714814938,"high":4054754.534082585,"low":4043700.5748071475,"close":4048268.2327694083},{"time":1788791040,"open":4048268.2327694083,"high":4054805.724014842,"low":4043539.121944947,"close":4047581.484509587},{"time":1788791100,"open":4047871.8617583504,"high":4055506.1683746083,"low":4044155.925088937,"close":4048639.035983504},{"time":1788791160,"open":4048639.035983504,"high":4056120.4916306515,"low":4045948.0431108456,"close":4049770.2186181154},{"time":1788791220,"open":4049770.2186181154,"high":4055352.5875605973,"low":4043443.7238211376,"close":4047941.756609553},{"time":1788791280,"open":4047941.756609553,"high":4055199.0067465864,"low":4044511.892513166,"close":4048460.527302719},{"time":1788791340,"open":4048460.527302719,"high":4053867.9730251594,"low":4042812.34408604,"close":4047140.913183327},{"time":1788791400,"open":4047135.216004174,"high":4053452.718115455,"low":4041405.672753112,"close":4046062.5758456294},{"time":1788791460,"open":4046062.5758456294,"high":4055142.1046914137,"low":4041353.8336158935,"close":4046321.4413614124},{"time":1788791520,"open":4046321.4413614124,"high":4055910.0076804855,"low":4042440.16568226,"close":4047047.6859898195},{"time":1788791580,"open":4047047.6859898195,"high":4052326.4603981497,"low":4041382.8462151657,"close":4046521.0771811097},{"time":1788791640,"open":4046521.0771811097,"high":4054886.1370283896,"low":4041060.6730873687,"close":4045801.301685128},{"time":1788791700,"open":4045880.11627532,"high":4055016.323126405,"low":4043269.261635958,"close":4047399.681163472},{"time":1788791760,"open":4047399.681163472,"high":4054094.8215884757,"low":4042714.753803022,"close":4046668.15403326},{"time":1788791820,"open":4046668.15403326,"high":4055886.630134449,"low":4044046.4217401515,"close":4046593.361632935},{"time":1788791880,"open":4046593.361632935,"high":4053531.6817597416,"low":4043273.9505095305,"close":4046639.2992461678},{"time":1788791940,"open":4046639.2992461678,"high":4052763.7638114677,"low":4042836.1605018587,"close":4045741.32349962},{"time":1788792000,"open":4045741.2442945377,"high":4052661.2954111393,"low":4041498.074955308,"close":4045071.707019762},{"time":1788792060,"open":4045071.707019762,"high":4050715.903313597,"low":4040998.899015375,"close":4045413.4039135785},{"time":1788792120,"open":4045413.4039135785,"high":4052712.4899400217,"low":4038849.5167422984,"close":4043931.407763803},{"time":1788792180,"open":4043931.407763803,"high":4053941.158633206,"low":4041726.9650817504,"close":4045555.138310324},{"time":1788792240,"open":4045555.138310324,"high":4054350.714864268,"low":4042191.507467074,"close":4046279.650798566},{"time":1788792300,"open":4046696.4905113974,"high":4053283.591759721,"low":4041842.385214524,"close":4045621.771451852},{"time":1788792360,"open":4045621.771451852,"high":4054973.1852534944,"low":4042804.7791748145,"close":4046738.906201047},{"time":1788792420,"open":4046738.906201047,"high":4053539.590773929,"low":4042036.521379158,"close":4045853.0678389943},{"time":1788792480,"open":4045853.0678389943,"high":4054102.7886051866,"low":4043109.215406989,"close":4046431.3790054554},{"time":1788792540,"open":4046431.3790054554,"high":4055024.385056336,"low":4044015.150882094,"close":4048274.1628528405},{"time":1788792600,"open":4048273.703037937,"high":4055023.9244747222,"low":4045383.9745537024,"close":4048697.6851786557},{"time":1788792660,"open":4048697.6851786557,"high":4056099.1202122723,"low":4045611.325956719,"close":4048822.169694857},{"time":1788792720,"open":4048822.169694857,"high":4060553.5025535515,"low":4045912.9676834806,"close":4052307.6748070596},{"time":1788792780,"open":4052307.6748070596,"high":4062089.496464337,"low":4050917.810249213,"close":4054545.3707901584},{"time":1788792840,"open":4054545.3707901584,"high":4064751.8859096994,"low":4053458.50609313,"close":4057411.7494144435},{"time":1788792900,"open":4057893.0356723703,"high":4063646.660868324,"low":4052663.279310132,"close":4056629.7529684515},{"time":1788792960,"open":4056629.7529684515,"high":4062980.984554468,"low":4053483.133522274,"close":4055517.145375053},{"time":1788793020,"open":4055517.145375053,"high":4062571.337592095,"low":4052795.5461606868,"close":4055621.5436941227},{"time":1788793080,"open":4055621.5436941227,"high":4061496.0143158664,"low":4051981.2978700357,"close":4055023.440492354},{"time":1788793140,"open":4055023.440492354,"high":4060676.7203911208,"low":4051606.878429401,"close":4054518.771345681},{"time":1788793200,"open":4054517.6046587834,"high":4061290.0221990203,"low":4050563.9019141044,"close":4053676.1344124717},{"time":1788793260,"open":4053676.1344124717,"high":4060521.9343655882,"low":4049395.3549543656,"close":4052546.9254471925},{"time":1788793320,"open":4052546.9254471925,"high":4060880.3753545233,"low":4049385.100544569,"close":4052807.023839111},{"time":1788793380,"open":4052807.023839111,"high":4058627.3177097896,"low":4048234.1964130993,"close":4051774.32514318},{"time":1788793440,"open":4051774.32514318,"high":4057705.6123096715,"low":4047752.673500489,"close":4051029.5673882156},{"time":1788793500,"open":4050506.7101008855,"high":4056465.1039086953,"low":4046028.3414014904,"close":4049451.9181631305},{"time":1788793560,"open":4049451.9181631305,"high":4054161.137814514,"low":4043090.083125037,"close":4047155.148783851},{"time":1788793620,"open":4047155.148783851,"high":4055082.7242521862,"low":4043818.7270325585,"close":4048158.4061357034},{"time":1788793680,"open":4048158.4061357034,"high":4053700.3445956777,"low":4044554.5714659737,"close":4047369.5122143533},{"time":1788793740,"open":4047369.5122143533,"high":4055697.1152106347,"low":4045626.315719776,"close":4048693.511963372},{"time":1788793800,"open":4048693.024645904,"high":4056311.0179346814,"low":4045702.9794733874,"close":4048935.5652320506},{"time":1788793860,"open":4048935.5652320506,"high":4055338.2323675603,"low":4045141.1787104094,"close":4048359.462013356},{"time":1788793920,"open":4048359.462013356,"high":4053699.856675566,"low":4044467.7473675753,"close":4047385.21851399},{"time":1788793980,"open":4047385.21851399,"high":4054160.6498389393,"low":4045007.7049222374,"close":4048054.7373129902},{"time":1788794040,"open":4048054.7373129902,"high":4054007.0521178152,"low":4043762.103256503,"close":4047126.758616891},{"time":1788794100,"open":4046808.963745825,"high":4053739.9122015177,"low":4041902.3170577567,"close":4045941.152280819},{"time":1788794160,"open":4045941.152280819,"high":4051948.079500562,"low":4042021.290331245,"close":4045215.2510592425},{"time":1788794220,"open":4045215.2510592425,"high":4052050.4699406167,"low":4040843.965124362,"close":4044492.65654439},{"time":1788794280,"open":4044492.65654439,"high":4054556.655167606,"low":4026604.961809189,"close":4041038.4566838993},{"time":1788794340,"open":4041038.4566838993,"high":4058910.6294242744,"low":4041038.4566838993,"close":4048438.137527479},{"time":1788794400,"open":4048427.1663431046,"high":4060025.9216480264,"low":4044545.588304898,"close":4049678.8405884104},{"time":1788794460,"open":4049678.8405884104,"high":4057466.1675835615,"low":4044421.971254427,"close":4049128.7147265687},{"time":1788794520,"open":4049128.7147265687,"high":4055367.1692507,"low":4044701.9314201237,"close":4048244.851245242},{"time":1788794580,"open":4048244.851245242,"high":4055111.1938442537,"low":4045338.8601911115,"close":4048191.260216868},{"time":1788794640,"open":4048191.260216868,"high":4056391.070876486,"low":4045799.61599703,"close":4049224.26262617},{"time":1788794700,"open":4049049.1959964884,"high":4056522.8515999885,"low":4045151.273246604,"close":4048666.5373688587},{"time":1788794760,"open":4048666.5373688587,"high":4056318.0801284285,"low":4044724.579448137,"close":4048533.3560370523},{"time":1788794820,"open":4048533.3560370523,"high":4053912.015337601,"low":4044542.857869004,"close":4048081.741766112},{"time":1788794880,"open":4048081.741766112,"high":4054679.90835595,"low":4043629.673291554,"close":4047398.3386228117},{"time":1788794940,"open":4047398.3386228117,"high":4052785.7722440218,"low":4042587.7191001596,"close":4045516.8601845168},{"time":1788795000,"open":4045513.4019842017,"high":4052577.536533558,"low":4039588.349298509,"close":4043885.4900098015},{"time":1788795060,"open":4043885.4900098015,"high":4050376.245096006,"low":4036046.180416246,"close":4040733.1841154685},{"time":1788795120,"open":4040733.1841154685,"high":4048430.917779099,"low":4036211.2714661374,"close":4039128.4128372665},{"time":1788795180,"open":4039128.4128372665,"high":4046434.3976380634,"low":4033667.9156609303,"close":4039184.2622442534},{"time":1788795240,"open":4039184.2622442534,"high":4045410.5411554812,"low":4030902.836623638,"close":4036143.1288925954},{"time":1788795300,"open":4035946.365956265,"high":4047056.1782554057,"low":4032560.5104211993,"close":4037134.2621384207},{"time":1788795360,"open":4037134.2621384207,"high":4046646.6556276716,"low":4032034.99371237,"close":4036552.7819595863},{"time":1788795420,"open":4036552.7819595863,"high":4043370.4746057973,"low":4029540.9859116254,"close":4035357.915226485},{"time":1788795480,"open":4035357.915226485,"high":4042449.048693395,"low":4028437.060012063,"close":4034034.5903576156},{"time":1788795540,"open":4034034.5903576156,"high":4042909.761649596,"low":4029256.9031140567,"close":4032910.0186472475},{"time":1788795600,"open":4032910.732897226,"high":4041784.290244859,"low":4026906.7958100694,"close":4032180.503288953},{"time":1788795660,"open":4032180.503288953,"high":4043359.306216783,"low":4025329.3864696235,"close":4030409.7341211676},{"time":1788795720,"open":4030409.7341211676,"high":4043362.9008109276,"low":4024821.2324651675,"close":4029711.9215297406},{"time":1788795780,"open":4029711.9215297406,"high":4042603.335645385,"low":4028206.6423089243,"close":4031918.855994852},{"time":1788795840,"open":4031918.855994852,"high":4042091.4322700566,"low":4028671.706475904,"close":4031632.500292457},{"time":1788795900,"open":4031816.1140732556,"high":4039971.8522840557,"low":4026909.616159994,"close":4030090.017600033},{"time":1788795960,"open":4030090.017600033,"high":4039869.466946238,"low":4026223.4628309677,"close":4030120.33230494},{"time":1788796020,"open":4030120.33230494,"high":4041661.2103580497,"low":4027846.9609961617,"close":4031620.2017385056},{"time":1788796080,"open":4031620.2017385056,"high":4043145.797756408,"low":4030213.943215373,"close":4034560.874735134},{"time":1788796140,"open":4034560.874735134,"high":4043452.9537698613,"low":4032634.636364492,"close":4035487.6016701553},{"time":1788796200,"open":4035488.938707546,"high":4044426.9544778625,"low":4032482.206841012,"close":4035811.803347854},{"time":1788796260,"open":4035811.803347854,"high":4043863.8349332917,"low":4031694.767480042,"close":4035389.0040931017},{"time":1788796320,"open":4035389.0040931017,"high":4043863.8349332917,"low":4032292.890253468,"close":4035234.192292491},{"time":1788796380,"open":4035234.192292491,"high":4041969.7055561,"low":4032358.4250364047,"close":4035407.5777617185},{"time":1788796440,"open":4035407.5777617185,"high":4041406.586011529,"low":4032293.9977952098,"close":4034778.92063014},{"time":1788796500,"open":4036011.202455921,"high":4044894.0581442453,"low":4031370.281101062,"close":4036129.079748706},{"time":1788796560,"open":4036129.079748706,"high":4041514.308966037,"low":4029749.4830612373,"close":4033231.4280399433},{"time":1788796620,"open":4033231.4280399433,"high":4042077.6004957384,"low":4029353.648083555,"close":4032863.8578206557},{"time":1788796680,"open":4032863.8578206557,"high":4044945.2664651275,"low":4031836.1411969196,"close":4036873.7908792356},{"time":1788796740,"open":4036873.7908792356,"high":4044330.7666145437,"low":4032523.267450266,"close":4035355.6031213067},{"time":1788796800,"open":4035356.3915039273,"high":4046891.9732949547,"low":4032985.8650002424,"close":4037533.01284352},{"time":1788796860,"open":4037533.01284352,"high":4046431.0983169763,"low":4035631.9375689686,"close":4038418.8919368437},{"time":1788796920,"open":4038418.8919368437,"high":4047864.931581797,"low":4035886.527515942,"close":4039088.242710941},{"time":1788796980,"open":4039088.242710941,"high":4048581.8482142077,"low":4037689.0297471327,"close":4040266.746128299},{"time":1788797040,"open":4040266.746128299,"high":4048069.7649053433,"low":4035321.5718440018,"close":4039302.192918236},{"time":1788797100,"open":4038267.089255897,"high":4046008.510315393,"low":4033332.418503741,"close":4035617.0338816517},{"time":1788797160,"open":4035617.0338816517,"high":4044933.410940254,"low":4034963.430087633,"close":4037048.2024241323},{"time":1788797220,"open":4037048.2024241323,"high":4044165.4828151544,"low":4033166.206828444,"close":4034826.3584499205},{"time":1788797280,"open":4034826.3584499205,"high":4045394.1678153137,"low":4034826.3584499205,"close":4036471.8743737144},{"time":1788797340,"open":4036471.8743737144,"high":4046622.8528154725,"low":4035696.7317237398,"close":4038175.0363967856},{"time":1788797400,"open":4038175.0736112753,"high":4046008.5476020733,"low":4036428.695384454,"close":4037919.8273743843},{"time":1788797460,"open":4037919.8273743843,"high":4044933.4482170264,"low":4036882.931917231,"close":4037752.2206983804},{"time":1788797520,"open":4037752.2206983804,"high":4045598.9859315795,"low":4036892.7361506047,"close":4038392.7254280923},{"time":1788797580,"open":4038392.7254280923,"high":4045701.376349203,"low":4037690.6731035393,"close":4039055.4500794653},{"time":1788797640,"open":4039055.4500794653,"high":4045701.376349203,"low":4037878.0709719397,"close":4039809.951876211},{"time":1788797700,"open":4042376.9888987485,"high":4047247.60218873,"low":4038967.602781274,"close":4040626.5181110357},{"time":1788797760,"open":4040626.5181110357,"high":4046274.275127891,"low":4036469.7979608397,"close":4038519.311514622},{"time":1788797820,"open":4038519.311514622,"high":4047093.9189685974,"low":4037483.0786657883,"close":4038778.8282844205},{"time":1788797880,"open":4038778.8282844205,"high":4047503.740888951,"low":4038036.6156344893,"close":4040919.5031746333},{"time":1788797940,"open":4040919.5031746333,"high":4047554.968628995,"low":4039221.727359318,"close":4040589.1975435545},{"time":1788798000,"open":4040589.268643762,"high":4047298.901147048,"low":4039005.1298879576,"close":4040161.458698426},{"time":1788798060,"open":4040161.458698426,"high":4046684.1682557007,"low":4038137.699568881,"close":4039509.038686739},{"time":1788798120,"open":4039509.038686739,"high":4045966.9798824624,"low":4036738.071612041,"close":4038286.3746848847},{"time":1788798180,"open":4038286.3746848847,"high":4047350.1288879933,"low":4037085.626434726,"close":4039152.4212999837},{"time":1788798240,"open":4039152.4212999837,"high":4045249.791509224,"low":4036392.2979448093,"close":4037907.2080279724},{"time":1788798300,"open":4036997.5015947563,"high":4043775.052656442,"low":4034984.0391631303,"close":4036271.063637027},{"time":1788798360,"open":4036271.063637027,"high":4045516.4034485426,"low":4034715.419079539,"close":4036642.277778976},{"time":1788798420,"open":4036642.277778976,"high":4043621.404057139,"low":4034304.1292288527,"close":4035533.4944887804},{"time":1788798480,"open":4035533.4944887804,"high":4045260.322449704,"low":4034704.240795085,"close":4036769.629744936},{"time":1788798540,"open":4036769.629744936,"high":4044440.8632534216,"low":4034926.7515713363,"close":4036388.697466205},{"time":1788798600,"open":4036385.9493687917,"high":4045001.487487726,"low":4035617.0603455864,"close":4037101.002307959},{"time":1788798660,"open":4037101.002307959,"high":4044899.0551579297,"low":4036067.806311119,"close":4037403.921723791},{"time":1788798720,"open":4037403.921723791,"high":4050020.6716477405,"low":4037403.921723791,"close":4041352.260119589},{"time":1788798780,"open":4041352.260119589,"high":4048176.889711409,"low":4039313.8144377465,"close":4040822.223794786},{"time":1788798840,"open":4040822.223794786,"high":4050123.103977537,"low":4039251.654778972,"close":4041647.137420678},{"time":1788798900,"open":4042694.750757493,"high":4053443.342154396,"low":4041317.108244172,"close":4043577.5352791976},{"time":1788798960,"open":4043577.5352791976,"high":4051429.0615252745,"low":4042980.9368980476,"close":4044578.9036854957},{"time":1788799020,"open":4044578.9036854957,"high":4055117.5812312807,"low":4044003.654224148,"close":4046507.830672495},{"time":1788799080,"open":4046507.830672495,"high":4054297.910185502,"low":4045301.9731512167,"close":4046790.404555268},{"time":1788799140,"open":4046790.404555268,"high":4055066.35179092,"low":4046149.7086432697,"close":4047512.8173202462},{"time":1788799200,"open":4047509.7794360127,"high":4053065.361562822,"low":4045678.4419448553,"close":4046918.0146709625},{"time":1788799260,"open":4046918.0146709625,"high":4054807.161227784,"low":4045714.3537977086,"close":4047306.618525664},{"time":1788799320,"open":4047306.618525664,"high":4054551.0142182307,"low":4042374.770126816,"close":4047582.16339072},{"time":1788799380,"open":4047582.16339072,"high":4054192.4084048565,"low":4045863.3441240457,"close":4047523.983979721},{"time":1788799440,"open":4047523.983979721,"high":4052757.9851513584,"low":4045232.6704438017,"close":4046858.28178116},{"time":1788799500,"open":4047464.3317082725,"high":4055106.979120635,"low":4045887.053340177,"close":4047560.175782345},{"time":1788799560,"open":4047560.175782345,"high":4053672.341050593,"low":4045570.002574943,"close":4047028.2965850127},{"time":1788799620,"open":4047028.2965850127,"high":4052493.888350202,"low":4045083.3425249476,"close":4046149.06224349},{"time":1788799680,"open":4046149.06224349,"high":4052647.599571992,"low":4044599.3579576733,"close":4045922.969827073},{"time":1788799740,"open":4045922.969827073,"high":4051520.3839455307,"low":4045443.83605615,"close":4046186.674067856},{"time":1788799800,"open":4046186.7922494295,"high":4053569.985299956,"low":4044824.764776029,"close":4045953.5857658978},{"time":1788799860,"open":4045953.5857658978,"high":4053518.7482245294,"low":4044683.425194008,"close":4045922.0499102375},{"time":1788799920,"open":4045922.0499102375,"high":4053774.9336016625,"low":4045922.0499102375,"close":4047396.504669981},{"time":1788799980,"open":4047396.504669981,"high":4054133.5931296484,"low":4046246.461091473,"close":4047565.349526062},{"time":1788800040,"open":4047565.349526062,"high":4054645.9638839145,"low":4046090.1008733734,"close":4047042.887694515},{"time":1788800100,"open":4046100.71878961,"high":4052984.872889307,"low":4044892.089306424,"close":4046227.8635292347},{"time":1788800160,"open":4046227.8635292347,"high":4052318.945975497,"low":4044726.7183941877,"close":4045827.99409288},{"time":1788800220,"open":4045827.99409288,"high":4053189.773478172,"low":4044561.091734714,"close":4046381.5279047457},{"time":1788800280,"open":4046381.5279047457,"high":4053804.4752447656,"low":4043905.9438645015,"close":4045876.20607359},{"time":1788800340,"open":4045876.20607359,"high":4053599.5746559007,"low":4044309.41973375,"close":4046435.7177408985},{"time":1788800400,"open":4046442.6681135683,"high":4053811.438274404,"low":4046046.6531147803,"close":4046973.9696687656},{"time":1788800460,"open":4046973.9696687656,"high":4053247.9606871693,"low":4045272.134046585,"close":4046920.1270859116},{"time":1788800520,"open":4046920.1270859116,"high":4053094.2849815595,"low":4045457.83643018,"close":4046726.6520747873},{"time":1788800580,"open":4046726.6520747873,"high":4054528.5915672486,"low":4045839.9282854768,"close":4046916.687486619},{"time":1788800640,"open":4046916.687486619,"high":4053043.059746356,"low":4046017.2820724417,"close":4047047.781120547},{"time":1788800700,"open":4047162.448816877,"high":4056282.725193615,"low":4046269.4946020194,"close":4048272.1237644576},{"time":1788800760,"open":4048272.1237644576,"high":4056385.1785668186,"low":4046431.1861312836,"close":4048928.2209941125},{"time":1788800820,"open":4048928.2209941125,"high":4056743.7653730316,"low":4047815.760203699,"close":4049843.9643339547},{"time":1788800880,"open":4049843.9643339547,"high":4057870.752478272,"low":4048691.8526730896,"close":4049761.854552821},{"time":1788800940,"open":4049761.854552821,"high":4057307.2589256517,"low":4048939.286176854,"close":4050584.281024713},{"time":1788801000,"open":4050587.2143788273,"high":4058334.7316223993,"low":4049202.7105390355,"close":4050778.8775463747},{"time":1788801060,"open":4050778.8775463747,"high":4061779.4451905238,"low":4050408.2367861243,"close":4051406.7052865787},{"time":1788801120,"open":4051406.7052865787,"high":4058283.5048987004,"low":4050385.8809059933,"close":4051717.653667042},{"time":1788801180,"open":4051717.653667042,"high":4059308.0393726844,"low":4050385.8809059933,"close":4052183.9013298973},{"time":1788801240,"open":4052183.9013298973,"high":4061562.0152154495,"low":4052183.9013298973,"close":4053652.363794011},{"time":1788801300,"open":4053581.3171962462,"high":4059493.0227797134,"low":4050923.866945663,"close":4052674.5390981063},{"time":1788801360,"open":4052674.5390981063,"high":4059851.6035608086,"low":4051465.1608804897,"close":4052838.634064164},{"time":1788801420,"open":4052838.634064164,"high":4059595.4744314547,"low":4052003.474222965,"close":4053280.644907077},{"time":1788801480,"open":4053280.644907077,"high":4059851.6035608086,"low":4052437.888680404,"close":4053385.2218901324},{"time":1788801540,"open":4053385.2218901324,"high":4059339.3453021008,"low":4051902.6261388394,"close":4052926.101119978},{"time":1788801600,"open":4052902.0189868766,"high":4060083.607884433,"low":4052559.913518275,"close":4053730.2723257164},{"time":1788801660,"open":4053730.2723257164,"high":4060903.216228295,"low":4050365.2859484716,"close":4052793.0971425707},{"time":1788801720,"open":4052793.0971425707,"high":4059622.5781910107,"low":4050677.3870773013,"close":4052333.019139073},{"time":1788801780,"open":4052333.019139073,"high":4059161.5484975884,"low":4050985.024896912,"close":4052648.2358799456},{"time":1788801840,"open":4052648.2358799456,"high":4057932.135981796,"low":4050039.578393231,"close":4051386.4705447783},{"time":1788801900,"open":4051446.737169252,"high":4058914.5730796694,"low":4049718.7574370243,"close":4051273.827937488},{"time":1788801960,"open":4051273.827937488,"high":4057890.04740968,"low":4050105.346471799,"close":4051174.143455588},{"time":1788802020,"open":4051174.143455588,"high":4058043.7262601787,"low":4050076.075456734,"close":4051603.7525889315},{"time":1788802080,"open":4051603.7525889315,"high":4059887.872466159,"low":4050385.953802186,"close":4052698.154605558},{"time":1788802140,"open":4052698.154605558,"high":4060041.5513166576,"low":4051078.242685147,"close":4052783.0703931274},{"time":1788802200,"open":4052783.1434226595,"high":4058299.930806618,"low":4051225.6365665602,"close":4052339.3934480287},{"time":1788802260,"open":4052339.3934480287,"high":4057685.215393548,"low":4051229.6889643334,"close":4052312.719682372},{"time":1788802320,"open":4052312.719682372,"high":4058043.7993845055,"low":4050624.023353485,"close":4051975.0261323634},{"time":1788802380,"open":4051975.0261323634,"high":4058351.1570910406,"low":4050338.24110558,"close":4051916.0630638706},{"time":1788802440,"open":4051916.0630638706,"high":4056968.0474116323,"low":4049293.1175350896,"close":4050739.9586811583},{"time":1788802500,"open":4048464.620056349,"high":4054228.4328197297,"low":4047424.7528772983,"close":4048273.420660022},{"time":1788802560,"open":4048273.420660022,"high":4056327.5307353935,"low":4046350.2670327784,"close":4048364.255584158},{"time":1788802620,"open":4048364.255584158,"high":4056020.3456745646,"low":4048364.255584158,"close":4049735.983781747},{"time":1788802680,"open":4049735.983781747,"high":4057761.061019262,"low":4048772.672686926,"close":4050285.534102007},{"time":1788802740,"open":4050285.534102007,"high":4057863.456039538,"low":4049050.2639439628,"close":4050921.4749468975},{"time":1788802800,"open":4050921.546227905,"high":4058324.3050420494,"low":4049079.130320412,"close":4050714.9290240086},{"time":1788802860,"open":4050714.9290240086,"high":4058631.4901082837,"low":4050106.7287562033,"close":4051267.5572924125},{"time":1788802920,"open":4051267.5572924125,"high":4059194.662729713,"low":4050073.45861357,"close":4052098.5660915384},{"time":1788802980,"open":4052098.5660915384,"high":4058733.8851303617,"low":4050243.8874844057,"close":4051995.75870467},{"time":1788803040,"open":4051995.75870467,"high":4057812.329931659,"low":4050565.976306167,"close":4051150.703691441},{"time":1788803100,"open":4050934.579473036,"high":4058517.3563579717,"low":4050208.0738310465,"close":4051553.7863856247},{"time":1788803160,"open":4051553.7863856247,"high":4058210.1876797066,"low":4050603.7661716095,"close":4051988.7338754837},{"time":1788803220,"open":4051988.7338754837,"high":4059080.498934791,"low":4050675.8151801834,"close":4052017.2416295437},{"time":1788803280,"open":4052017.2416295437,"high":4057493.4607637543,"low":4050090.099857314,"close":4051442.6640397054},{"time":1788803340,"open":4051442.6640397054,"high":4058926.9145956584,"low":4050068.712954304,"close":4051371.338020356},{"time":1788803400,"open":4051371.617669103,"high":4060207.06434705,"low":4051371.617669103,"close":4053172.541722595},{"time":1788803460,"open":4053172.541722595,"high":4061486.9339281656,"low":4051692.74099635,"close":4053914.927293544},{"time":1788803520,"open":4053914.927293544,"high":4061179.7652286976,"low":4052236.0365958638,"close":4054183.653455214},{"time":1788803580,"open":4054183.653455214,"high":4060155.8695638054,"low":4052237.419884496,"close":4053252.5636258502},{"time":1788803640,"open":4053252.5636258502,"high":4060514.2330465177,"low":4051439.8970971457,"close":4053693.03462843},{"time":1788803700,"open":4053188.625098848,"high":4058473.3223517947,"low":4050527.5216746065,"close":4051650.339544874},{"time":1788803760,"open":4051650.339544874,"high":4058678.0760036763,"low":4051326.0152746974,"close":4052291.925896072},{"time":1788803820,"open":4052291.925896072,"high":4058166.191873973,"low":4050995.051899936,"close":4051738.559790691},{"time":1788803880,"open":4051738.559790691,"high":4059599.467437142,"low":4050503.931031281,"close":4051546.0498123956},{"time":1788803940,"open":4051546.0498123956,"high":4058985.206481498,"low":4051546.0498123956,"close":4052358.3548386623},{"time":1788804000,"open":4052358.2129626083,"high":4061032.60082056,"low":4051512.260731344,"close":4053780.6003589025},{"time":1788804060,"open":4053780.6003589025,"high":4059804.0789522836,"low":4052281.72763291,"close":4053419.6411003303},{"time":1788804120,"open":4053419.6411003303,"high":4058729.1223175423,"low":4050736.013263525,"close":4052600.9589405763},{"time":1788804180,"open":4052600.9589405763,"high":4057961.2961498694,"low":4050507.5846693963,"close":4051688.1803419855},{"time":1788804240,"open":4051688.1803419855,"high":4058114.861383404,"low":3997601.1608574083,"close":4050131.9931922453},{"time":1788804300,"open":4050799.2166022127,"high":4058732.2030562568,"low":4050799.2166022127,"close":4052290.9000330544},{"time":1788804360,"open":4052290.9000330544,"high":4060063.321000673,"low":4050707.0956405643,"close":4052714.66444883},{"time":1788804420,"open":4052714.66444883,"high":4061599.226321153,"low":4051445.5661660945,"close":4053189.8053056058},{"time":1788804480,"open":4053189.8053056058,"high":4059448.958872481,"low":4050010.8958456954,"close":4052110.504294424},{"time":1788804540,"open":4052110.504294424,"high":4059602.549404529,"low":4050270.2425526124,"close":4051774.8321206686},{"time":1788804600,"open":4051775.070852289,"high":4059602.7885973603,"low":4050704.7531926245,"close":4052499.984068258},{"time":1788804660,"open":4052499.984068258,"high":4059909.9696795554,"low":4051178.143347654,"close":4052961.4907341907},{"time":1788804720,"open":4052961.4907341907,"high":4060421.9381498806,"low":4052525.3821946685,"close":4054086.6479815287},{"time":1788804780,"open":4054086.6479815287,"high":4060421.9381498806,"low":4050623.0542632793,"close":4053054.487922308},{"time":1788804840,"open":4053054.487922308,"high":4058783.63904484,"low":4051202.2292232173,"close":4052662.473254316},{"time":1788804900,"open":4052957.494171297,"high":4059744.7130251876,"low":4052080.8899659007,"close":4052544.9350544824},{"time":1788804960,"open":4052544.9350544824,"high":4059591.111303188,"low":4052177.878495213,"close":4053355.484467654},{"time":1788805020,"open":4053355.484467654,"high":4059488.710155188,"low":4051393.9148406787,"close":4053305.6501120403},{"time":1788805080,"open":4053305.6501120403,"high":4059232.7072851886,"low":4051527.772397198,"close":4053055.8005523332},{"time":1788805140,"open":4053055.8005523332,"high":4060717.5239311857,"low":4051572.7036660262,"close":4053836.095762197},{"time":1788805200,"open":4053838.64687138,"high":4059798.468458928,"low":4052531.91756939,"close":4054194.594958282},{"time":1788805260,"open":4054194.594958282,"high":4059798.468458928,"low":4052617.426216669,"close":4053660.133585876},{"time":1788805320,"open":4053660.133585876,"high":4059798.468458928,"low":4051065.6910181944,"close":4053235.75190374},{"time":1788805380,"open":4053235.75190374,"high":4057955.2466349797,"low":4049328.2337807827,"close":4051989.368986004},{"time":1788805440,"open":4051989.368986004,"high":4057136.036935447,"low":4049690.8228591452,"close":4051527.3036430785},{"time":1788805500,"open":4051960.9336296935,"high":4059772.128922717,"low":4050660.9661968085,"close":4052561.1905824696},{"time":1788805560,"open":4052561.1905824696,"high":4058952.831544177,"low":4050937.4204359367,"close":4052292.522284506},{"time":1788805620,"open":4052292.522284506,"high":4058338.3585102726,"low":4049723.3255677023,"close":4051656.73527379},{"time":1788805680,"open":4051656.73527379,"high":4057467.8550455743,"low":4049967.924919183,"close":4051513.4431524505},{"time":1788805740,"open":4051513.4431524505,"high":4057519.061131733,"low":4050253.090297308,"close":4051584.806381329},{"time":1788805800,"open":4051584.97622098,"high":4057621.6433967543,"low":4049600.9495852105,"close":4051735.016074287},{"time":1788805860,"open":4051735.016074287,"high":4057109.5825137016,"low":4049780.226839941,"close":4051038.3796447585},{"time":1788805920,"open":4051038.3796447585,"high":4057109.5825137016,"low":4048753.9743115674,"close":4050420.6468491396},{"time":1788805980,"open":4050420.6468491396,"high":4055778.224217765,"low":4048266.637621472,"close":4049969.38215936},{"time":1788806040,"open":4049969.38215936,"high":4056699.93380726,"low":4047744.275678287,"close":4048458.2930990215},{"time":1788806100,"open":4049920.429777964,"high":4059701.784483131,"low":4049920.429777964,"close":4051967.0629210104},{"time":1788806160,"open":4051967.0629210104,"high":4059855.458228648,"low":4051044.628263452,"close":4052657.0652479734},{"time":1788806220,"open":4052657.0652479734,"high":4058472.394518996,"low":4050307.6503415355,"close":4051870.7808177015},{"time":1788806280,"open":4051870.7808177015,"high":4057396.678300378,"low":4050012.7859955016,"close":4051372.8780764053},{"time":1788806340,"open":4051372.8780764053,"high":4057652.8012095727,"low":4049730.536680047,"close":4051509.2498159134},{"time":1788806400,"open":4051509.069337661,"high":4057396.4975598645,"low":4050252.9692104,"close":4051690.7148082084},{"time":1788806460,"open":4051690.7148082084,"high":4057498.946718979,"low":4050164.6233647503,"close":4051922.625410077},{"time":1788806520,"open":4051922.625410077,"high":4060367.5231741774,"low":4050585.9656444467,"close":4052648.7275963635},{"time":1788806580,"open":4052648.7275963635,"high":4059701.6036399347,"low":4050654.9709029817,"close":4052888.3691193555},{"time":1788806640,"open":4052888.3691193555,"high":4060521.196912849,"low":4051272.58716273,"close":4053484.8203585856},{"time":1788806700,"open":4052835.9923878354,"high":4059102.9969493584,"low":4051599.17019418,"close":4053426.187142377},{"time":1788806760,"open":4053426.187142377,"high":4058898.1314285295,"low":4051340.0330832223,"close":4053158.174176592},{"time":1788806820,"open":4053158.174176592,"high":4059154.2133295657,"low":4050988.5221033604,"close":4053216.335170132},{"time":1788806880,"open":4053216.335170132,"high":4060434.6228347486,"low":4051079.409538126,"close":4053437.163025888},{"time":1788806940,"open":4053437.163025888,"high":4062944.225464906,"low":4051704.132512939,"close":4055143.10894992},{"time":1788807000,"open":4055144.078731106,"high":4062893.9807192613,"low":4054242.6870257715,"close":4056291.9784375154},{"time":1788807060,"open":4056291.9784375154,"high":4062689.115149439,"low":4053477.662845687,"close":4055162.8237617626},{"time":1788807120,"open":4055162.8237617626,"high":4066123.6305495747,"low":4054855.0104150497,"close":4056605.675486009},{"time":1788807180,"open":4056605.675486009,"high":4063098.846289084,"low":4054436.8567484007,"close":4056696.323923837},{"time":1788807240,"open":4056696.323923837,"high":4062381.816794705,"low":4055479.607455424,"close":4056666.630898833},{"time":1788807300,"open":4056064.6653751982,"high":4061779.003199197,"low":4054685.8009824483,"close":4056516.821238181},{"time":1788807360,"open":4056516.821238181,"high":4061420.541651725,"low":4051968.845547358,"close":4055661.500159515},{"time":1788807420,"open":4055661.500159515,"high":4060242.739424316,"low":4051525.800035952,"close":4053370.0856412225},{"time":1788807480,"open":4053370.0856412225,"high":4061779.003199197,"low":4052576.1742600775,"close":4055172.760528023},{"time":1788807540,"open":4055172.760528023,"high":4060857.2449342683,"low":4053004.3853388987,"close":4054486.700394691},{"time":1788807600,"open":4054486.7334911856,"high":4060806.0692898515,"low":4053092.163474279,"close":4055052.3604784366},{"time":1788807660,"open":4055052.3604784366,"high":4059781.893431571,"low":4052517.9001280693,"close":4054621.049863624},{"time":1788807720,"open":4054621.049863624,"high":4060447.607739453,"low":4052336.240956805,"close":4053850.54362226},{"time":1788807780,"open":4053850.54362226,"high":4059269.8055024305,"low":4048167.2271107393,"close":4052659.916961091},{"time":1788807840,"open":4052659.916961091,"high":4060857.2780827656,"low":4051664.0853216555,"close":4053540.954397182},{"time":1788807900,"open":4056229.5250382153,"high":4063192.00207777,"low":4055022.957652301,"close":4056752.3818885568},{"time":1788807960,"open":4056752.3818885568,"high":4062987.031046174,"low":4055409.6179549824,"close":4056918.0026617106},{"time":1788808020,"open":4056918.0026617106,"high":4062525.846225084,"low":4054975.496752704,"close":4056897.719194194},{"time":1788808080,"open":4056897.719194194,"high":4062474.603467185,"low":4054647.3549003243,"close":4056164.313453465},{"time":1788808140,"open":4056164.313453465,"high":4062218.389677691,"low":4053791.0802666834,"close":4055653.1264601527},{"time":1788808200,"open":4055649.8383122473,"high":4062830.008803196,"low":4054109.9767957786,"close":4056019.409088803},{"time":1788808260,"open":4056019.409088803,"high":4061446.4554616516,"low":4054416.261500885,"close":4055804.393974708},{"time":1788808320,"open":4055804.393974708,"high":4061343.970028945,"low":4054769.9323595907,"close":4055800.009844828},{"time":1788808380,"open":4055800.009844828,"high":4061651.4263270656,"low":4054496.7972435504,"close":4055818.745662514},{"time":1788808440,"open":4055818.745662514,"high":4061497.698178005,"low":4054856.1468558926,"close":4056049.3031075094},{"time":1788808500,"open":4056133.963097361,"high":4061633.7156755365,"low":4054953.4002325283,"close":4056334.676355491},{"time":1788808560,"open":4056334.676355491,"high":4063068.541681251,"low":4055342.5815532054,"close":4056651.1024075784},{"time":1788808620,"open":4056651.1024075784,"high":4062761.0789657407,"low":4054945.978424036,"close":4056491.7382447547},{"time":1788808680,"open":4056491.7382447547,"high":4062761.0789657407,"low":4055575.808174144,"close":4057001.9746988243},{"time":1788808740,"open":4057001.9746988243,"high":4062812.322751659,"low":4055425.512634296,"close":4056743.0921260733},{"time":1788808800,"open":4056740.0645355675,"high":4062911.7781269713,"low":4055290.621258932,"close":4056676.703291234},{"time":1788808860,"open":4056676.703291234,"high":4064244.1155665102,"low":4055548.118842971,"close":4057196.037728648},{"time":1788808920,"open":4057196.037728648,"high":4065422.721763026,"low":4056859.7642610352,"close":4058766.573111087},{"time":1788808980,"open":4058766.573111087,"high":4065217.7467723275,"low":4057771.467908236,"close":4059520.0821450483},{"time":1788809040,"open":4059520.0821450483,"high":4066755.059202565,"low":4057921.532183043,"close":4059573.645424321},{"time":1788809100,"open":4055374.35364498,"high":4061831.6684832745,"low":4053454.6296779998,"close":4055429.769414312},{"time":1788809160,"open":4055429.769414312,"high":4060654.281456983,"low":4053502.7869996065,"close":4054677.562380856},{"time":1788809220,"open":4054677.562380856,"high":4061831.6684832745,"low":4053666.7751402846,"close":4055141.654821718},{"time":1788809280,"open":4055141.654821718,"high":4061422.1425610865,"low":4053647.61178196,"close":4055239.3999533257},{"time":1788809340,"open":4055239.3999533257,"high":4061422.1425610865,"low":4053389.025566119,"close":4055134.532943901},{"time":1788809400,"open":4055136.6657379246,"high":4062652.8570748055,"low":4054286.4193154266,"close":4055710.36522656},{"time":1788809460,"open":4055710.36522656,"high":4063267.1462811725,"low":4054373.1724737072,"close":4055969.55376966},{"time":1788809520,"open":4055969.55376966,"high":4069614.8014136306,"low":4055030.503985644,"close":4059868.458783416},{"time":1788809580,"open":4059868.458783416,"high":4067004.0722865714,"low":4058179.21247501,"close":4059847.6487480067},{"time":1788809640,"open":4059847.6487480067,"high":4071538.3973746244,"low":4058463.4178235894,"close":4060760.46300803},{"time":1788809700,"open":4057946.457467326,"high":4068431.6294224295,"low":4056866.647339474,"close":4060001.2929609087},{"time":1788809760,"open":4060001.2929609087,"high":4067868.921196409,"low":4058527.8945591277,"close":4060771.7944207382},{"time":1788809820,"open":4060771.7944207382,"high":4066845.8153309166,"low":4058126.644869273,"close":4060170.2420751746},{"time":1788809880,"open":4060170.2420751746,"high":4065566.9329990516,"low":4058161.305374781,"close":4059684.6383474506},{"time":1788809940,"open":4059684.6383474506,"high":4066180.7965183468,"low":4058030.852233848,"close":4059430.0033291955},{"time":1788810000,"open":4059429.7462576386,"high":4064287.7932879836,"low":4057680.0995293907,"close":4058728.99552588},{"time":1788810060,"open":4058728.99552588,"high":4064799.3461883347,"low":4056311.5978821227,"close":4058302.3499972317},{"time":1788810120,"open":4058302.3499972317,"high":4064287.7932879836,"low":4056725.9910954842,"close":4057926.232134735},{"time":1788810180,"open":4057926.232134735,"high":4063776.240387633,"low":4057079.254543973,"close":4058296.1579860547},{"time":1788810240,"open":4058296.1579860547,"high":4063776.240387633,"low":4057179.8675071956,"close":4058107.807813141},{"time":1788810300,"open":4059641.605545779,"high":4066130.974548559,"low":4058474.129756772,"close":4059795.776367505},{"time":1788810360,"open":4059795.776367505,"high":4067103.2924165167,"low":4057974.3159962962,"close":4060086.307921888},{"time":1788810420,"open":4060086.307921888,"high":4065312.1805544896,"low":4058471.548169825,"close":4059556.6259704935},{"time":1788810480,"open":4059556.6259704935,"high":4065312.1805544896,"low":4058468.519037229,"close":4059523.6374962768},{"time":1788810540,"open":4059523.6374962768,"high":4067154.467041146,"low":4058087.6738136457,"close":4059915.9684419334},{"time":1788810600,"open":4059909.9623866207,"high":4067660.195766766,"low":4059375.585574254,"close":4060911.534114521},{"time":1788810660,"open":4060911.534114521,"high":4067353.1484732227,"low":4059531.6731642205,"close":4060983.943276358},{"time":1788810720,"open":4060983.943276358,"high":4067762.544864614,"low":4059792.9069416444,"close":4061163.0336247683},{"time":1788810780,"open":4061163.0336247683,"high":4067864.893962462,"low":4059868.5585335842,"close":4061215.597633626},{"time":1788810840,"open":4061215.597633626,"high":4067762.544864614,"low":4059255.368933639,"close":4060786.2156243846},{"time":1788810900,"open":4060240.9176549497,"high":4065527.7767455997,"low":4058139.3996820394,"close":4060397.8225182025},{"time":1788810960,"open":4060397.8225182025,"high":4065732.4474536353,"low":4058312.302245487,"close":4059369.4430057746},{"time":1788811020,"open":4059369.4430057746,"high":4065885.9504846623,"low":4058594.4485675097,"close":4059831.373003569},{"time":1788811080,"open":4059831.373003569,"high":4065016.09997551,"low":4057971.517168191,"close":4059166.966938946},{"time":1788811140,"open":4059166.966938946,"high":4066858.136347832,"low":4057983.267429763,"close":4059639.74657281},{"time":1788811200,"open":4059637.5051694177,"high":4067674.573339164,"low":4058841.363127679,"close":4060358.8151156106},{"time":1788811260,"open":4060358.8151156106,"high":4066293.0468226895,"low":4058485.3423942737,"close":4060264.0585815078},{"time":1788811320,"open":4060264.0585815078,"high":4065474.3644425566,"low":4058166.1255799485,"close":4059570.00575781},{"time":1788811380,"open":4059570.00575781,"high":4065576.699740073,"low":4057424.8447697936,"close":4059092.726999171},{"time":1788811440,"open":4059092.726999171,"high":4064758.0173599403,"low":4056996.8631677353,"close":4058562.4916245984},{"time":1788811500,"open":4058202.320223625,"high":4062708.9135831804,"low":4053940.8764297916,"close":4056268.1047146586},{"time":1788811560,"open":4056268.1047146586,"high":4061327.509668327,"low":4053288.704677722,"close":4054741.1613913584},{"time":1788811620,"open":4054741.1613913584,"high":4059076.332918196,"low":4052037.307060745,"close":4053318.9338917276},{"time":1788811680,"open":4053318.9338917276,"high":4061327.509668327,"low":4051233.062776127,"close":4053448.132050811},{"time":1788811740,"open":4053448.132050811,"high":4060508.8999410067,"low":4052770.9914935105,"close":4054370.0689783613},{"time":1788811800,"open":4054366.069695822,"high":4059788.611798192,"low":4051859.3264794643,"close":4053117.000444086},{"time":1788811860,"open":4053117.000444086,"high":4059583.9595682337,"low":4052859.4384275135,"close":4053886.608037822},{"time":1788811920,"open":4053886.608037822,"high":4058867.6767633795,"low":4050928.2334682285,"close":4052894.1822778103},{"time":1788811980,"open":4052894.1822778103,"high":4059430.470395765,"low":4051786.1131034414,"close":4052878.5631323205},{"time":1788812040,"open":4052878.5631323205,"high":4059737.4487407026,"low":4051288.651393731,"close":4052331.8795738565},{"time":1788812100,"open":4053332.0357346763,"high":4060074.1487646946,"low":4052443.294981756,"close":4053965.89969169},{"time":1788812160,"open":4053965.89969169,"high":4060278.8515048763,"low":4052415.001199106,"close":4053663.9371680245},{"time":1788812220,"open":4053663.9371680245,"high":4060278.8515048763,"low":4053315.15306543,"close":4054165.0655658795},{"time":1788812280,"open":4054165.0655658795,"high":4060892.9597254214,"low":4053517.6598535436,"close":4054384.8777314234},{"time":1788812340,"open":4054384.8777314234,"high":4061302.365205785,"low":4054384.8777314234,"close":4055331.0987151805},{"time":1788812400,"open":4055329.195989489,"high":4060686.3517460166,"low":4052993.058921275,"close":4054309.524225471},{"time":1788812460,"open":4054309.524225471,"high":4060276.9464577427,"low":4052484.3283000947,"close":4053676.3096046424},{"time":1788812520,"open":4053676.3096046424,"high":4058639.3253046465,"low":4050952.533314708,"close":4052603.3581850594},{"time":1788812580,"open":4052603.3581850594,"high":4057666.987744996,"low":4050441.820253037,"close":4051379.6126377587},{"time":1788812640,"open":4051379.6126377587,"high":4059253.4332370576,"low":4050555.957561688,"close":4052218.0191026805},{"time":1788812700,"open":4053451.814046403,"high":4059977.457854401,"low":4052639.8770093443,"close":4053985.600107488},{"time":1788812760,"open":4053985.600107488,"high":4059465.5454274868,"low":4052776.329836923,"close":4052904.159891926},{"time":1788812820,"open":4052904.159891926,"high":4060233.414067858,"low":4052868.587134031,"close":4053592.0368593223},{"time":1788812880,"open":4053592.0368593223,"high":4059977.457854401,"low":4053363.135554174,"close":4054099.4761343976},{"time":1788812940,"open":4054099.4761343976,"high":4059823.8841263265,"low":4053419.727182319,"close":4054088.6386132454},{"time":1788813000,"open":4054095.5155777303,"high":4061008.1713986555,"low":4053482.5573784295,"close":4054231.301572331},{"time":1788813060,"open":4054231.301572331,"high":4060547.44943291,"low":4053610.6405083127,"close":4054565.148166868},{"time":1788813120,"open":4054565.148166868,"high":4061980.806659674,"low":4053357.7158477595,"close":4054536.8735236404},{"time":1788813180,"open":4054536.8735236404,"high":4060956.9800691283,"low":4054463.967965693,"close":4055117.7836579266},{"time":1788813240,"open":4055117.7836579266,"high":4060956.9800691283,"low":4053825.1821972094,"close":4055409.823532737},{"time":1788813300,"open":4056022.7314684764,"high":4061673.124498074,"low":4054487.40857893,"close":4055620.4164815275},{"time":1788813360,"open":4055620.4164815275,"high":4061673.124498074,"low":4053919.313835449,"close":4055483.5823528613},{"time":1788813420,"open":4055483.5823528613,"high":4061058.7357031014,"low":4053867.2593983174,"close":4054996.893146731},{"time":1788813480,"open":4054996.893146731,"high":4060597.9441068717,"low":4054193.1867891815,"close":4054844.134646865},{"time":1788813540,"open":4054844.134646865,"high":4055811.343403372,"low":4053498.4503338365,"close":4054688.941230863},{"time":1788813600,"open":4054689.67614176,"high":4055796.7187950467,"low":4054024.7958412943,"close":4054987.7992714834},{"time":1788813660,"open":4054987.7992714834,"high":4061878.6569769625,"low":4053728.377160295,"close":4055073.7291538254},{"time":1788813720,"open":4055073.7291538254,"high":4061264.2680706317,"low":4053313.5292367954,"close":4055069.2873413214},{"time":1788813780,"open":4055069.2873413214,"high":4060905.8745419392,"low":4053190.5563923963,"close":4054590.7125042854},{"time":1788813840,"open":4054590.7125042854,"high":4059881.8930313885,"low":4051740.771206361,"close":4053187.9218629217},{"time":1788813900,"open":4053567.465659426,"high":4060415.67526632,"low":4051224.5806281744,"close":4053564.5931842737},{"time":1788813960,"open":4053564.5931842737,"high":4061132.5294442256,"low":4051563.795450579,"close":4054016.6361761256},{"time":1788814020,"open":4054016.6361761256,"high":4059954.8404376665,"low":4052984.5586480456,"close":4054265.043164482},{"time":1788814080,"open":4054265.043164482,"high":4062566.2378000366,"low":4052739.1723362366,"close":4054825.362134723},{"time":1788814140,"open":4054825.362134723,"high":4062515.033930186,"low":4053479.6252251663,"close":4055407.2950382084},{"time":1788814200,"open":4055409.272354077,"high":4062209.791342715,"low":4054898.1927054343,"close":4056232.4678438012},{"time":1788814260,"open":4056232.4678438012,"high":4063489.888713118,"low":4055092.4896525973,"close":4057153.514865829},{"time":1788814320,"open":4057153.514865829,"high":4062977.849764957,"low":4055674.9672525693,"close":4057252.0010051164},{"time":1788814380,"open":4057252.0010051164,"high":4062926.6458701408,"low":4054673.1914367545,"close":4056810.783388442},{"time":1788814440,"open":4056810.783388442,"high":4061032.101761944,"low":4053433.8886973746,"close":4054883.2501738886},{"time":1788814500,"open":4054204.739235674,"high":4061683.6404214613,"low":4053213.0923920646,"close":4054906.966106053},{"time":1788814560,"open":4054906.966106053,"high":4061222.882480478,"low":4054906.966106053,"close":4056009.042188891},{"time":1788814620,"open":4056009.042188891,"high":4061734.835748237,"low":4054286.127200457,"close":4055640.8130600564},{"time":1788814680,"open":4055640.8130600564,"high":4060608.5385591667,"low":4054103.9912681854,"close":4055353.0168779693},{"time":1788814740,"open":4055353.0168779693,"high":4061325.2731340295,"low":4054107.502195363,"close":4055446.568108923},{"time":1788814800,"open":4055448.994798812,"high":4062607.5872768583,"low":4054347.0922774547,"close":4055839.749613498},{"time":1788814860,"open":4055839.749613498,"high":4062249.219774988,"low":4055570.8108964562,"close":4056655.1214206433},{"time":1788814920,"open":4056655.1214206433,"high":4063017.150136139,"low":4054672.2590146195,"close":4056387.5859313565},{"time":1788814980,"open":4056387.5859313565,"high":4061788.4615582973,"low":4054740.098941683,"close":4055830.407985963},{"time":1788815040,"open":4055830.407985963,"high":4061839.656915707,"low":4054537.9741390618,"close":4055928.8768393025},{"time":1788815100,"open":4055925.406418788,"high":4061273.032988027,"low":4054198.864978225,"close":4055588.193090966},{"time":1788815160,"open":4055588.193090966,"high":4060607.4939111597,"low":4053907.9464975554,"close":4055217.791439429},{"time":1788815220,"open":4055217.791439429,"high":4060249.126715923,"low":4053477.3141601966,"close":4054883.972039211},{"time":1788815280,"open":4054883.972039211,"high":4059430.0016982397,"low":4053508.347523808,"close":4054069.6081015277},{"time":1788815340,"open":4054069.6081015277,"high":4059788.368893476,"low":4052971.491906763,"close":4054225.633964788},{"time":1788815400,"open":4054223.8096383493,"high":4059428.175029932,"low":4052403.6692110593,"close":4054024.9886324327},{"time":1788815460,"open":4054024.9886324327,"high":4061066.4243281167,"low":4053443.4678257117,"close":4054448.5152540286},{"time":1788815520,"open":4054448.5152540286,"high":4060196.104388456,"low":4053884.1629872625,"close":4054691.7237721425},{"time":1788815580,"open":4054691.7237721425,"high":4060298.4949695924,"low":4052699.5930531295,"close":4053791.7618851103},{"time":1788815640,"open":4053791.7618851103,"high":4062807.064207438,"low":4053791.7618851103,"close":4055888.1150627355},{"time":1788815700,"open":4056195.3691201857,"high":4063319.6390857953,"low":4052984.040957775,"close":4056761.904325588},{"time":1788815760,"open":4056761.904325588,"high":4060606.083135648,"low":4054377.0139871705,"close":4055409.489641044},{"time":1788815820,"open":4055409.489641044,"high":4061271.672330967,"low":4054462.312489761,"close":4055811.542826389},{"time":1788815880,"open":4055811.542826389,"high":4060350.0872912947,"low":4054004.894161072,"close":4055392.9072908596},{"time":1788815940,"open":4055392.9072908596,"high":4062910.0457348297,"low":4054114.5861253305,"close":4055950.8657356966},{"time":1788816000,"open":4055951.0117400796,"high":4061732.6110633104,"low":4055509.5731608653,"close":4056644.413323988},{"time":1788816060,"open":4056644.413323988,"high":4063370.9845261504,"low":4055663.71327041,"close":4057050.624382841},{"time":1788816120,"open":4057050.624382841,"high":4062295.8019411615,"low":4056180.5797669943,"close":4056797.5914949495},{"time":1788816180,"open":4056797.5914949495,"high":4061783.810234024,"low":4056042.97470106,"close":4056873.463254781},{"time":1788816240,"open":4056873.463254781,"high":4061783.810234024,"low":4056279.0983161363,"close":4056978.278828144},{"time":1788816300,"open":4056755.0001808717,"high":4062686.5868754494,"low":4055306.5218270156,"close":4056621.4143190705},{"time":1788816360,"open":4056621.4143190705,"high":4061560.2671109573,"low":4054407.849303861,"close":4056073.622770209},{"time":1788816420,"open":4056073.622770209,"high":4060997.1072287112,"low":4054533.312808094,"close":4055679.11068793},{"time":1788816480,"open":4055679.11068793,"high":4060997.1072287112,"low":4054304.634686878,"close":4055587.969997646},{"time":1788816540,"open":4055587.969997646,"high":4060894.7145228484,"low":4054426.969747011,"close":4055367.3369433642},{"time":1788816600,"open":4055367.952982801,"high":4061407.2950090193,"low":4054598.477747206,"close":4055624.677133186},{"time":1788816660,"open":4055624.677133186,"high":4061048.9204840595,"low":4054469.1752815084,"close":4055523.3055397198},{"time":1788816720,"open":4055523.3055397198,"high":4060536.956876974,"low":4053489.6909503248,"close":4055219.166449046},{"time":1788816780,"open":4055219.166449046,"high":4060280.975073431,"low":4053165.498698997,"close":4054496.1132666},{"time":1788816840,"open":4054496.1132666,"high":4059410.636941386,"low":4053040.7602761746,"close":4054224.873075319},{"time":1788816900,"open":4054102.4947913312,"high":4060567.972506373,"low":4051906.4772259407,"close":4053418.5202112687},{"time":1788816960,"open":4053418.5202112687,"high":4059748.8554611355,"low":4052312.4370362232,"close":4053624.26344386},{"time":1788817020,"open":4053624.26344386,"high":4060107.219168427,"low":4053107.42421019,"close":4054266.4017902636},{"time":1788817080,"open":4054266.4017902636,"high":4059851.24509179,"low":4052251.2375073875,"close":4053811.573500285},{"time":1788817140,"open":4053811.573500285,"high":4059134.5176772065,"low":4053495.4681171346,"close":4054502.246804103},{"time":1788817200,"open":4054503.3909040135,"high":4059442.832062893,"low":4051160.3278288543,"close":4052949.462767162},{"time":1788817260,"open":4052949.462767162,"high":4058777.2992758374,"low":4051440.221555211,"close":4052654.487936711},{"time":1788817320,"open":4052654.487936711,"high":4058214.1561483284,"low":4052514.2574753263,"close":4053496.191830482},{"time":1788817380,"open":4053496.191830482,"high":4061234.651104967,"low":4051737.9563244283,"close":4053550.513965149},{"time":1788817440,"open":4053550.513965149,"high":4059903.585530855,"low":4050774.172486304,"close":4052955.3990964987},{"time":1788817500,"open":4052970.0594576155,"high":4059764.685980104,"low":4051210.9681960978,"close":4052953.288641595},{"time":1788817560,"open":4052953.288641595,"high":4075071.995451832,"low":4052374.4062102316,"close":4053703.8700958374},{"time":1788817620,"open":4053703.8700958374,"high":4060635.0012343493,"low":4051815.8538151286,"close":4054043.342811543},{"time":1788817680,"open":4054043.342811543,"high":4060276.63612966,"low":4052205.9211100894,"close":4053583.96234886},{"time":1788817740,"open":4053583.96234886,"high":4059713.4909651484,"low":4051650.3180923057,"close":4053198.3610762376},{"time":1788817800,"open":4053199.6898805494,"high":4058742.116302337,"low":4051898.6220918507,"close":4053315.7466694037},{"time":1788817860,"open":4053315.7466694037,"high":4058230.1659849426,"low":4051146.993451237,"close":4052290.362627105},{"time":1788817920,"open":4052290.362627105,"high":4058178.9709532033,"low":4051179.8950137617,"close":4052263.681721872},{"time":1788817980,"open":4052263.681721872,"high":4060687.527508436,"low":4051507.629262341,"close":4053466.4657112528},{"time":1788818040,"open":4053466.4657112528,"high":4059458.846746689,"low":4051755.449754215,"close":4053252.153946923},{"time":1788818100,"open":4054223.6565895295,"high":4060841.4954580287,"low":4052911.999949299,"close":4054288.2336063045},{"time":1788818160,"open":4054288.2336063045,"high":4055223.030237963,"low":4053084.3237820813,"close":4053964.4359473805},{"time":1788818220,"open":4053964.4359473805,"high":4060175.8005267414,"low":4053312.3178953887,"close":4054126.838256104},{"time":1788818280,"open":4054126.838256104,"high":4061097.5319700623,"low":4052762.3531443747,"close":4054346.4781551617},{"time":1788818340,"open":4054346.4781551617,"high":4060175.8005267414,"low":4048338.7205024026,"close":4053930.766910718},{"time":1788818400,"open":4053935.098311638,"high":4058848.7473150436,"low":4050947.4178709867,"close":4052374.7702423856},{"time":1788818460,"open":4052374.7702423856,"high":4057978.2222440224,"low":4048525.790257886,"close":4051480.753203321},{"time":1788818520,"open":4051480.753203321,"high":4059514.442957589,"low":4046846.704177516,"close":4051228.5586983063},{"time":1788818580,"open":4051228.5586983063,"high":4060231.3459572536,"low":4050910.5504236673,"close":4052896.073041258},{"time":1788818640,"open":4052896.073041258,"high":4061050.663671156,"low":4052537.2701921077,"close":4054014.1117364545},{"time":1788818700,"open":4053020.6926942426,"high":4060209.104778517,"low":4049628.0009975387,"close":4052412.0199578665},{"time":1788818760,"open":4052412.0199578665,"high":4059389.987834961,"low":4049688.6935714413,"close":4051223.575988348},{"time":1788818820,"open":4051223.575988348,"high":4061540.169811795,"low":4051223.575988348,"close":4053590.608437435},{"time":1788818880,"open":4053590.608437435,"high":4060055.5203516004,"low":4052238.073021541,"close":4053651.679137465},{"time":1788818940,"open":4053651.679137465,"high":4060260.299587489,"low":4051627.4241790697,"close":4053451.508100409},{"time":1788819000,"open":4053453.056863321,"high":4060108.266466339,"low":4053136.814621809,"close":4054096.5996644166},{"time":1788819060,"open":4054096.5996644166,"high":4060261.850951938,"low":4050892.696811023,"close":4053876.52214997},{"time":1788819120,"open":4053876.52214997,"high":4058726.006095948,"low":4049781.1682437565,"close":4051459.1748332665},{"time":1788819180,"open":4051459.1748332665,"high":4058726.006095948,"low":4050223.8273977903,"close":4051993.2509884965},{"time":1788819240,"open":4051993.2509884965,"high":4057548.525039689,"low":4050283.6655862792,"close":4051476.061154833},{"time":1788819300,"open":4052157.414145831,"high":4058333.3061376577,"low":4049997.708007687,"close":4051628.4003986786},{"time":1788819360,"open":4051628.4003986786,"high":4056899.6098688194,"low":4046182.1239366,"close":4049087.380904048},{"time":1788819420,"open":4049087.380904048,"high":4057206.8304978563,"low":4045653.581020849,"close":4047901.5740921246},{"time":1788819480,"open":4047901.5740921246,"high":4055568.3204763266,"low":4045959.8027654095,"close":4048036.6682861964},{"time":1788819540,"open":4048036.6682861964,"high":4054646.6585892164,"low":4045768.5215355023,"close":4047433.2519656452},{"time":1788819600,"open":4047433.8462122604,"high":4053827.99876386,"low":4044048.6379813314,"close":4045949.7373209465},{"time":1788819660,"open":4045949.7373209465,"high":4055210.491797504,"low":4045949.7373209465,"close":4048136.897134438},{"time":1788819720,"open":4048136.897134438,"high":4056388.171048386,"low":4047928.019455895,"close":4049756.1358159543},{"time":1788819780,"open":4049756.1358159543,"high":4058333.9019846255,"low":4049242.586573168,"close":4051230.4600610924},{"time":1788819840,"open":4051230.4600610924,"high":4059562.7846811977,"low":4051019.801964926,"close":4052733.7550102947},{"time":1788819900,"open":4052508.893761345,"high":4058671.9366699844,"low":4050888.13042491,"close":4052686.3563801716},{"time":1788819960,"open":4052686.3563801716,"high":4058671.9366699844,"low":4050906.9778802623,"close":4052617.4440239896},{"time":1788820020,"open":4052617.4440239896,"high":4060003.1523928735,"low":4051576.5568669853,"close":4053418.7924321056},{"time":1788820080,"open":4053418.7924321056,"high":4059132.742112523,"low":4049618.485165459,"close":4052523.5523282783},{"time":1788820140,"open":4052523.5523282783,"high":4058774.337879437,"low":4047941.596581139,"close":4050822.6690012463},{"time":1788820200,"open":4050822.5683365986,"high":4054985.3923615804,"low":4045778.2108501047,"close":4046894.193494587},{"time":1788820260,"open":4046894.193494587,"high":4052783.766413052,"low":4045535.1012976333,"close":4047184.1421314604},{"time":1788820320,"open":4047184.1421314604,"high":4054063.7814994054,"low":4045589.8740262967,"close":4046847.3781150864},{"time":1788820380,"open":4046847.3781150864,"high":4056482.864686789,"low":4046419.298912943,"close":4047812.523650749},{"time":1788820440,"open":4047812.523650749,"high":4052783.766413052,"low":4046040.0340700904,"close":4047003.170271897},{"time":1788820500,"open":4046255.6407550136,"high":4053996.7248264137,"low":4044876.3900855347,"close":4045982.844572198},{"time":1788820560,"open":4045982.844572198,"high":4051113.7285217447,"low":4043276.9032059475,"close":4044941.2364960047},{"time":1788820620,"open":4044941.2364960047,"high":4051267.3019600296,"low":4042393.074169893,"close":4044084.109121066},{"time":1788820680,"open":4044084.109121066,"high":4050243.479038129,"low":4041228.241905449,"close":4042745.316705964},{"time":1788820740,"open":4042745.316705964,"high":4049117.273824039,"low":4033470.188108634,"close":4038541.6230617985},{"time":1788820800,"open":4038542.114864474,"high":4043947.4605293656,"low":4031411.0870860503,"close":4034451.9239285085},{"time":1788820860,"open":4034451.9239285085,"high":4043224.2564313626,"low":4033486.7592651704,"close":4035041.5394165316},{"time":1788820920,"open":4035041.5394165316,"high":4042104.579045524,"low":4032718.361341756,"close":4034317.187186237},{"time":1788820980,"open":4034317.187186237,"high":4043032.8944584173,"low":4032788.225113689,"close":4034598.847235246},{"time":1788821040,"open":4034598.847235246,"high":4042667.681721142,"low":4032544.9684305405,"close":4034264.9645185745},{"time":1788821100,"open":4034318.4245515694,"high":4043625.9761308515,"low":4033174.0228439434,"close":4034985.0069627524},{"time":1788821160,"open":4034985.0069627524,"high":4045127.2691450254,"low":4034412.623081477,"close":4036651.176846571},{"time":1788821220,"open":4036651.176846571,"high":4046253.489420164,"low":4036651.176846571,"close":4039544.150984962},{"time":1788821280,"open":4039544.150984962,"high":4049419.4593984094,"low":4038797.8291192167,"close":4040031.5343797416},{"time":1788821340,"open":4040031.5343797416,"high":4046765.4077270455,"low":4038360.438333739,"close":4040022.657946741},{"time":1788821400,"open":4040027.15255798,"high":4047128.2530532177,"low":4039018.791490525,"close":4040580.2042484568},{"time":1788821460,"open":4040580.2042484568,"high":4047179.4449408576,"low":4039839.7516478356,"close":4041284.096464198},{"time":1788821520,"open":4041284.096464198,"high":4047486.5962666986,"low":4038976.1060019094,"close":4040678.7598528783},{"time":1788821580,"open":4040678.7598528783,"high":4046718.717952097,"low":4039047.9113780702,"close":4040283.5745259384},{"time":1788821640,"open":4040283.5745259384,"high":4046206.799075695,"low":4039114.2513040463,"close":4040292.0274374476},{"time":1788821700,"open":4040296.4970808676,"high":4046364.851095251,"low":4038789.101295235,"close":4040241.331870186},{"time":1788821760,"open":4040241.331870186,"high":4046262.4672067068,"low":4039325.982997072,"close":4040153.8372171726},{"time":1788821820,"open":4040153.8372171726,"high":4045136.2444327218,"low":4036432.8324678713,"close":4038412.5281433784},{"time":1788821880,"open":4038412.5281433784,"high":4046211.2752624345,"low":4036469.624700311,"close":4038156.620688534},{"time":1788821940,"open":4038156.620688534,"high":4046774.386649427,"low":4038156.620688534,"close":4040745.777541097},{"time":1788822000,"open":4040747.0637651733,"high":4047185.210477028,"low":4038853.8882566765,"close":4040318.673061973},{"time":1788822060,"open":4040318.673061973,"high":4047748.3220432666,"low":4040100.432775735,"close":4041466.5263513243},{"time":1788822120,"open":4041466.5263513243,"high":4048209.049688371,"low":4040807.155392873,"close":4042374.5285877474},{"time":1788822180,"open":4042374.5285877474,"high":4050205.536150489,"low":4041875.239524267,"close":4043833.0679268227},{"time":1788822240,"open":4043833.0679268227,"high":4048362.6255700723,"low":4040783.684785036,"close":4042894.567644883},{"time":1788822300,"open":4041760.1907436415,"high":4048147.9111553733,"low":4039310.516480296,"close":4040943.086919284},{"time":1788822360,"open":4040943.086919284,"high":4053578.613346753,"low":4040862.468625864,"close":4044120.906150746},{"time":1788822420,"open":4044120.906150746,"high":4054749.8211495457,"low":4043205.9629152934,"close":4046308.5788769},{"time":1788822480,"open":4046308.5788769,"high":4060179.5611328813,"low":4046308.5788769,"close":4049387.451790089},{"time":1788822540,"open":4049387.451790089,"high":4055824.5506834807,"low":4047018.240580551,"close":4048523.1019615536},{"time":1788822600,"open":4048522.8303310163,"high":4055824.2785630617,"low":4046940.141214358,"close":4048588.2679737885},{"time":1788822660,"open":4048588.2679737885,"high":4055875.456156482,"low":4046149.195761225,"close":4048154.8825186035},{"time":1788822720,"open":4048154.8825186035,"high":4055312.502628858,"low":4047365.0445708977,"close":4048817.002780027},{"time":1788822780,"open":4048817.002780027,"high":4053521.286859146,"low":4047276.841272155,"close":4048421.0943446225},{"time":1788822840,"open":4048421.0943446225,"high":4054851.904288075,"low":4047337.257660277,"close":4048271.937119581},{"time":1788822900,"open":4048206.8069293587,"high":4054889.021776865,"low":4045541.4153374303,"close":4047964.5425240137},{"time":1788822960,"open":4047964.5425240137,"high":4054172.5469960934,"low":4044127.8064579163,"close":4046468.8407848775},{"time":1788823020,"open":4046468.8407848775,"high":4053660.7792955423,"low":4044884.5582705312,"close":4046754.8358172984},{"time":1788823080,"open":4046754.8358172984,"high":4053302.5419051563,"low":4044399.676587485,"close":4046796.1011743145},{"time":1788823140,"open":4046796.1011743145,"high":4054479.607616424,"low":4044347.9628134347,"close":4046965.298469074},{"time":1788823200,"open":4046964.9981081067,"high":4052534.589579994,"low":4044889.616758063,"close":4046610.579429006},{"time":1788823260,"open":4046610.579429006,"high":4050794.5795272617,"low":4044090.502432629,"close":4045262.2832412086},{"time":1788823320,"open":4045262.2832412086,"high":4051562.231021114,"low":4043703.2105986667,"close":4044897.272604796},{"time":1788823380,"open":4044897.272604796,"high":4050078.104799666,"low":4039806.0159058296,"close":4042743.197734647},{"time":1788823440,"open":4042743.197734647,"high":4048031.0341493925,"low":4039184.7911379845,"close":4041018.3345076065},{"time":1788823500,"open":4040343.111302189,"high":4048736.1809808933,"low":4040343.111302189,"close":4042262.110424195},{"time":1788823560,"open":4042262.110424195,"high":4043281.6492606928,"low":4041863.7518640226,"close":4042618.2553228815},{"time":1788823620,"open":4042618.2553228815,"high":4048429.171690826,"low":4041742.965601983,"close":4042506.3496202687},{"time":1788823680,"open":4042506.3496202687,"high":4047610.4802506454,"low":4041142.6965868375,"close":4042423.788890898},{"time":1788823740,"open":4042423.788890898,"high":4048429.171690826,"low":4041107.8253665944,"close":4041954.639923036},{"time":1788823800,"open":4041954.550197784,"high":4047815.0632553436,"low":4040181.7891094116,"close":4041730.1460207854},{"time":1788823860,"open":4041730.1460207854,"high":4046791.698977836,"low":4040059.245852179,"close":4041223.011108083},{"time":1788823920,"open":4041223.011108083,"high":4048019.7361108456,"low":4040241.786481225,"close":4041043.615740955},{"time":1788823980,"open":4041043.615740955,"high":4048889.595746727,"low":4040365.4802777446,"close":4041772.6303950413},{"time":1788824040,"open":4041772.6303950413,"high":4048224.408966347,"low":4040613.1358819734,"close":4042128.2491444834},{"time":1788824100,"open":4042279.3638635674,"high":4048375.751589996,"low":4040687.939242747,"close":4042355.13895745},{"time":1788824160,"open":4042355.13895745,"high":4048785.1126043634,"low":4041058.640743116,"close":4042732.787315341},{"time":1788824220,"open":4042732.787315341,"high":4047147.6685468922,"low":4040743.1700828057,"close":4042221.5590468612},{"time":1788824280,"open":4042221.5590468612,"high":4049040.963238343,"low":4042221.5590468612,"close":4043302.181940096},{"time":1788824340,"open":4043302.181940096,"high":4047864.050322036,"low":4042263.621950904,"close":4043342.9504240034},{"time":1788824400,"open":4043343.06655603,"high":4049655.121073215,"low":4042454.7319814274,"close":4043683.3953666165},{"time":1788824460,"open":4043683.3953666165,"high":4050115.6522276057,"low":4042886.9252780615,"close":4043939.938444503},{"time":1788824520,"open":4043939.938444503,"high":4051036.714536388,"low":4043120.674707018,"close":4044442.8226188677},{"time":1788824580,"open":4044442.8226188677,"high":4052008.9469734356,"low":4044202.2413078896,"close":4045615.015944762},{"time":1788824640,"open":4045615.015944762,"high":4053288.200180077,"low":4044721.0857591033,"close":4046478.040927148},{"time":1788824700,"open":4044739.2408611686,"high":4050472.362798646,"low":4044664.6554489336,"close":4045923.2164907972},{"time":1788824760,"open":4045923.2164907972,"high":4051699.918161088,"low":4043994.2936029215,"close":4044995.2808373384},{"time":1788824820,"open":4044995.2808373384,"high":4054103.880745871,"low":4044920.748459919,"close":4047182.210773338},{"time":1788824880,"open":4047182.210773338,"high":4054410.7695864816,"low":4046715.183429374,"close":4048209.2594804033},{"time":1788824940,"open":4048209.2594804033,"high":4055536.0286687203,"low":4047505.1694747554,"close":4049387.8624091786},{"time":1788825000,"open":4049389.3379511014,"high":4055026.024863557,"low":4046809.9446080076,"close":4048950.651554616},{"time":1788825060,"open":4048950.651554616,"high":4052980.098513979,"low":4046835.3963725134,"close":4047882.9071253687},{"time":1788825120,"open":4047882.9071253687,"high":4054207.6543237255,"low":4046904.896145575,"close":4047966.2120964867},{"time":1788825180,"open":4047966.2120964867,"high":4053696.1727363314,"low":4046775.2729930617,"close":4047714.2188770142},{"time":1788825240,"open":4047714.2188770142,"high":4053184.6911489367,"low":4046472.9694416737,"close":4047461.250588514},{"time":1788825300,"open":4048173.8115947503,"high":4055177.1888606376,"low":4047148.7595137586,"close":4048119.6258709314},{"time":1788825360,"open":4048119.6258709314,"high":4053949.4169380367,"low":4045802.4714691327,"close":4047100.374110887},{"time":1788825420,"open":4047100.374110887,"high":4052158.916217577,"low":4045740.237865048,"close":4046600.3227722975},{"time":1788825480,"open":4046600.3227722975,"high":4052568.173525111,"low":4045641.0324698724,"close":4046877.5087378547},{"time":1788825540,"open":4046877.5087378547,"high":4052772.8021788774,"low":4045040.5259834304,"close":4046983.226857756},{"time":1788825600,"open":4046979.134570938,"high":4052154.8186971312,"low":4044601.820393061,"close":4045897.04546427},{"time":1788825660,"open":4045897.04546427,"high":4051694.404691724,"low":4043607.8094893643,"close":4045430.401523507},{"time":1788825720,"open":4045430.401523507,"high":4049955.0628935206,"low":4043113.1258114977,"close":4044359.5727769835},{"time":1788825780,"open":4044359.5727769835,"high":4050620.105345775,"low":4040533.260824724,"close":4042181.910333419},{"time":1788825840,"open":4042181.910333419,"high":4049494.648888114,"low":4041725.17823965,"close":4043510.2525298246},{"time":1788825900,"open":4043949.7280936954,"high":4050804.540296662,"low":4042459.836980303,"close":4044145.1747195125},{"time":1788825960,"open":4044145.1747195125,"high":4049576.636173301,"low":4040954.454127274,"close":4042107.13193548},{"time":1788826020,"open":4042107.13193548,"high":4051725.468389183,"low":4041267.6482063867,"close":4044343.203259139},{"time":1788826080,"open":4044343.203259139,"high":4050599.889609435,"low":4042805.900938009,"close":4045417.4222655427},{"time":1788826140,"open":4045417.4222655427,"high":4050446.4015940153,"low":4042745.1596849295,"close":4043939.3456498226},{"time":1788826200,"open":4043939.3817064823,"high":4050190.6243473785,"low":4040741.012116384,"close":4042681.2610179447},{"time":1788826260,"open":4042681.2610179447,"high":4050139.461675116,"low":4041431.6762880096,"close":4043280.1146444804},{"time":1788826320,"open":4043280.1146444804,"high":4047530.1653897082,"low":4039598.138995627,"close":4041144.204414202},{"time":1788826380,"open":4041144.204414202,"high":4048502.256162703,"low":4039939.0184262954,"close":4042235.8437354197},{"time":1788826440,"open":4042235.8437354197,"high":4048962.720213069,"low":4042235.8437354197,"close":4043284.0242584096},{"time":1788826500,"open":4044801.8998088036,"high":4050022.0906718485,"low":4041545.577322555,"close":4044331.8272349294},{"time":1788826560,"open":4044331.8272349294,"high":4050482.727583463,"low":4042657.8839179105,"close":4044516.661508318},{"time":1788826620,"open":4044516.661508318,"high":4052581.184625262,"low":4043997.609007629,"close":4045849.463131023},{"time":1788826680,"open":4045849.463131023,"high":4056112.7342809723,"low":4045796.9243165823,"close":4048305.9954210822},{"time":1788826740,"open":4048305.9954210822,"high":4053553.640327559,"low":4044550.302519952,"close":4047077.9380078535},{"time":1788826800,"open":4047077.9867474004,"high":4052069.414634239,"low":4042466.670367804,"close":4045286.059321957},{"time":1788826860,"open":4045286.059321957,"high":4052120.5965139237,"low":4043475.8112945314,"close":4045022.9288537274},{"time":1788826920,"open":4045022.9288537274,"high":4049919.775687483,"low":4040803.6436895155,"close":4043095.807065976},{"time":1788826980,"open":4043095.807065976,"high":4048486.683056313,"low":4040158.9566191263,"close":4041212.4026719546},{"time":1788827040,"open":4041212.4026719546,"high":4050482.7763640145,"low":4040029.4637493966,"close":4041595.7159114317},{"time":1788827100,"open":4041906.4538969435,"high":4050845.383445749,"low":4041906.4538969435,"close":4044322.0776024447},{"time":1788827160,"open":4044322.0776024447,"high":4051561.98485298,"low":4044129.912121241,"close":4045428.2528967136},{"time":1788827220,"open":4045428.2528967136,"high":4052125.028815804,"low":4044598.2342481767,"close":4046306.553115901},{"time":1788827280,"open":4046306.553115901,"high":4051869.0997417932,"low":4043331.676712767,"close":4044985.7957349606},{"time":1788827340,"open":4044985.7957349606,"high":4050845.383445749,"low":4041745.1418678784,"close":4044211.4846624844},{"time":1788827400,"open":4044211.813721098,"high":4049412.510113057,"low":4041726.7205998083,"close":4042829.5449443767},{"time":1788827460,"open":4042829.5449443767,"high":4049821.9966647928,"low":4041555.032763281,"close":4043673.0131862704},{"time":1788827520,"open":4043673.0131862704,"high":4053251.4465355785,"low":4043439.0351255117,"close":4045594.9617171967},{"time":1788827580,"open":4045594.9617171967,"high":4056476.153130496,"low":4045594.9617171967,"close":4048333.0577846076},{"time":1788827640,"open":4048333.0577846076,"high":4056476.153130496,"low":4048333.0577846076,"close":4050431.264750163},{"time":1788827700,"open":4050205.5585342543,"high":4057683.233136531,"low":4049772.3938051458,"close":4051635.0053898934},{"time":1788827760,"open":4051635.0053898934,"high":4058348.6117034825,"low":4050037.720381819,"close":4051725.9112822106},{"time":1788827820,"open":4051725.9112822106,"high":4059884.1007041396,"low":4049356.81529189,"close":4052017.131661357},{"time":1788827880,"open":4052017.131661357,"high":4060703.028171157,"low":4051995.5839512483,"close":4053762.8919811645},{"time":1788827940,"open":4053762.8919811645,"high":4060395.9303710256,"low":4051532.4044051226,"close":4054074.9531756695},{"time":1788828000,"open":4054075.0540304673,"high":4067434.5800546343,"low":4052641.8621276384,"close":4054855.3777241968},{"time":1788828060,"open":4054855.3777241968,"high":4062340.9841656233,"low":4053542.0705624367,"close":4056121.283785949},{"time":1788828120,"open":4056121.283785949,"high":4061214.958870462,"low":4054307.737373084,"close":4055834.5301578767},{"time":1788828180,"open":4055834.5301578767,"high":4060344.8484151103,"low":4051940.551757594,"close":4054104.644558457},{"time":1788828240,"open":4054104.644558457,"high":4059167.6401519873,"low":4051619.652521907,"close":4053061.0766689447},{"time":1788828300,"open":4053354.215856522,"high":4059768.341017834,"low":4051669.828954037,"close":4053299.298582953},{"time":1788828360,"open":4053299.298582953,"high":4060229.0210459395,"low":4052382.1254301723,"close":4053967.1002882686},{"time":1788828420,"open":4053967.1002882686,"high":4060894.4477532036,"low":4053216.3871891317,"close":4054690.775446598},{"time":1788828480,"open":4054690.775446598,"high":4061764.621139626,"low":4053581.2732985225,"close":4055506.3579663425},{"time":1788828540,"open":4055506.3579663425,"high":4063300.221233312,"low":4054661.7366331643,"close":4055966.6324781417},{"time":1788828600,"open":4055966.603704194,"high":4061918.152332825,"low":4054648.449356403,"close":4056486.5746633555},{"time":1788828660,"open":4056486.5746633555,"high":4062941.8857213533,"low":4054965.604135306,"close":4056362.530524533},{"time":1788828720,"open":4056362.530524533,"high":4062993.07239078,"low":4055310.2832570192,"close":4056990.204820049},{"time":1788828780,"open":4056990.204820049,"high":4064375.112465293,"low":4055592.5397592094,"close":4057416.8345973366}]},"pricing":{"EGP":"derived"},"outliers_excluded":8,"wicks_clipped":0}