{"as_of":"2026-09-07T10:27:44.968165+00:00","base":"BTC","window_minutes":1440,"series":{"EGP":[{"time":1788690420,"open":4088686.580363126,"high":4093763.092966932,"low":4087515.7511461033,"close":4088686.580363126},{"time":1788690480,"open":4088686.580363126,"high":4093814.2241006866,"low":4088407.1605391745,"close":4089444.303855929},{"time":1788690540,"open":4089444.303855929,"high":4093814.2241006866,"low":4088477.83966573,"close":4089593.7205155557},{"time":1788690600,"open":4089595.998432159,"high":4094276.6848282414,"low":4088404.6976539735,"close":4089514.836578463},{"time":1788690660,"open":4089514.836578463,"high":4093663.110881418,"low":4088823.0764646693,"close":4089658.465072115},{"time":1788690720,"open":4089658.465072115,"high":4093663.110881418,"low":4088666.418743296,"close":4089452.12422583},{"time":1788690780,"open":4089452.12422583,"high":4093560.8485569474,"low":4088741.810567788,"close":4089504.8354993635},{"time":1788690840,"open":4089504.8354993635,"high":4094225.5536660063,"low":4089242.9886659095,"close":4089719.1147883143},{"time":1788690900,"open":4087666.200846383,"high":4092170.3776295544,"low":4086721.029423608,"close":4087807.763354892},{"time":1788690960,"open":4087807.763354892,"high":4092170.3776295544,"low":4086712.688765349,"close":4087764.506798536},{"time":1788691020,"open":4087764.506798536,"high":4091557.111678091,"low":4086098.7571805916,"close":4087402.951230603},{"time":1788691080,"open":4087402.951230603,"high":4091659.3226700015,"low":4085995.5051630656,"close":4086924.3099153615},{"time":1788691140,"open":4086924.3099153615,"high":4092272.588621465,"low":4085921.8903042655,"close":4086950.461651706},{"time":1788691200,"open":4086944.938148537,"high":4092011.5307910233,"low":4086518.6776317586,"close":4087798.4514844962},{"time":1788691260,"open":4087798.4514844962,"high":4092829.217621205,"low":4086918.4350591525,"close":4087936.0167269036},{"time":1788691320,"open":4087936.0167269036,"high":4092420.374206114,"low":4087136.8873105748,"close":4088129.7449043943},{"time":1788691380,"open":4088129.7449043943,"high":4094209.0641471366,"low":4087064.015530772,"close":4088150.1457255078},{"time":1788691440,"open":4088150.1457255078,"high":4093851.3261589324,"low":4088150.1457255078,"close":4089151.4439975065},{"time":1788691500,"open":4088554.1934672226,"high":4093253.389176422,"low":4087786.5662291986,"close":4088586.541499074},{"time":1788691560,"open":4088586.541499074,"high":4093202.2912138575,"low":4087862.9615368736,"close":4088556.275612699},{"time":1788691620,"open":4088556.275612699,"high":4092538.0177005213,"low":4086961.641197363,"close":4087836.16733494},{"time":1788691680,"open":4087836.16733494,"high":4091669.3523369282,"low":4086716.359887887,"close":4087173.04166154},{"time":1788691740,"open":4087173.04166154,"high":4091873.7441871855,"low":4086420.664113063,"close":4087436.5161726815},{"time":1788691800,"open":4087441.507488006,"high":4091878.740920968,"low":4086710.607933426,"close":4087420.062846587},{"time":1788691860,"open":4087420.062846587,"high":4092236.427095701,"low":4085990.4294710434,"close":4087056.2546967133},{"time":1788691920,"open":4087056.2546967133,"high":4092236.427095701,"low":4086717.931082068,"close":4087572.9466038416},{"time":1788691980,"open":4087572.9466038416,"high":4092338.6231456245,"low":4086843.4491981026,"close":4087594.2250026725},{"time":1788692040,"open":4087594.2250026725,"high":4092543.015245472,"low":4087212.695792017,"close":4088186.295448406},{"time":1788692100,"open":4088487.2256400827,"high":4093201.9786379193,"low":4087710.4214826594,"close":4088545.687469512},{"time":1788692160,"open":4088545.687469512,"high":4093406.385783009,"low":4087237.6786078154,"close":4088779.157362168},{"time":1788692220,"open":4088779.157362168,"high":4093815.200073189,"low":4087141.978651416,"close":4088773.5771621424},{"time":1788692280,"open":4088773.5771621424,"high":4093457.487569282,"low":4087498.8841066174,"close":4089185.6816012124},{"time":1788692340,"open":4089185.6816012124,"high":4093457.487569282,"low":4086871.543109573,"close":4088633.18954138},{"time":1788692400,"open":4088638.883554991,"high":4092594.4567249618,"low":4087034.9615750816,"close":4088387.4641841943},{"time":1788692460,"open":4088387.4641841943,"high":4092032.3362931316,"low":4084207.4279437214,"close":4086924.005331605},{"time":1788692520,"open":4086924.005331605,"high":4092338.947437766,"low":4085549.386419626,"close":4087352.4955318323},{"time":1788692580,"open":4087352.4955318323,"high":4092594.4567249618,"low":4086540.268216178,"close":4087938.116077772},{"time":1788692640,"open":4087938.116077772,"high":4092747.762297279,"low":4085280.6764309644,"close":4087472.845398681},{"time":1788692700,"open":4085193.1850766498,"high":4089545.8396295574,"low":4083134.9841195494,"close":4084529.215041104},{"time":1788692760,"open":4084529.215041104,"high":4090056.573199298,"low":4083272.0284278058,"close":4084911.379328142},{"time":1788692820,"open":4084911.379328142,"high":4090107.646556272,"low":4082019.641321498,"close":4084805.838081631},{"time":1788692880,"open":4084805.838081631,"high":4088779.739274946,"low":4082000.0803664164,"close":4083890.0070078843},{"time":1788692940,"open":4083890.0070078843,"high":4087911.4922063863,"low":4081444.700700724,"close":4083678.554166207},{"time":1788693000,"open":4083678.821029782,"high":4088575.71303063,"low":4081458.321285165,"close":4083471.4214902},{"time":1788693060,"open":4083471.4214902,"high":4088064.979427513,"low":4081673.8818862746,"close":4084039.3030460933},{"time":1788693120,"open":4084039.3030460933,"high":4088064.979427513,"low":4080703.591716847,"close":4083125.6353580966},{"time":1788693180,"open":4083125.6353580966,"high":4089086.446633747,"low":4080197.7508174297,"close":4082656.9071953883},{"time":1788693240,"open":4082656.9071953883,"high":4089086.446633747,"low":4081941.1482082247,"close":4084530.8789115706},{"time":1788693300,"open":4084640.607547237,"high":4101292.1473148284,"low":4083317.5819113255,"close":4085321.4534978825},{"time":1788693360,"open":4085321.4534978825,"high":4088940.923990345,"low":4083288.4695237,"close":4085263.930285654},{"time":1788693420,"open":4085263.930285654,"high":4089349.5218492965,"low":4083289.6907210913,"close":4085418.1915916884},{"time":1788693480,"open":4085418.1915916884,"high":4088174.8030048115,"low":4082428.39422652,"close":4084722.3139498387},{"time":1788693540,"open":4084722.3139498387,"high":4085277.8441848466,"low":4082388.947872525,"close":4084405.977363208},{"time":1788693600,"open":4084406.0376497046,"high":4088940.984343779,"low":4080748.2748927036,"close":4083737.97257998},{"time":1788693660,"open":4083737.97257998,"high":4086029.72455578,"low":4080637.667088983,"close":4082660.6034179595},{"time":1788693720,"open":4082660.6034179595,"high":4087357.6676169722,"low":4081013.1928598788,"close":4083180.774553828},{"time":1788693780,"open":4083180.774553828,"high":4087817.340215077,"low":4081167.9356477414,"close":4083209.0260328297},{"time":1788693840,"open":4083209.0260328297,"high":4087306.5928838495,"low":4081427.974300006,"close":4083281.5956093385},{"time":1788693900,"open":4083387.940585575,"high":4087974.8793835486,"low":4079577.352393691,"close":4082102.897502578},{"time":1788693960,"open":4082102.897502578,"high":4085421.076217898,"low":4079464.2109421836,"close":4080961.326330751},{"time":1788694020,"open":4080961.326330751,"high":4088792.096396557,"low":4079480.03957634,"close":4082232.2398999375},{"time":1788694080,"open":4082232.2398999375,"high":4090324.3782959473,"low":4081957.144964569,"close":4085171.262079652},{"time":1788694140,"open":4085171.262079652,"high":4088077.0315101747,"low":4079208.592924951,"close":4082289.9978897586},{"time":1788694200,"open":4082289.81729693,"high":4086084.8842802523,"low":4078688.0195215046,"close":4080973.8720449656},{"time":1788694260,"open":4080973.8720449656,"high":4085727.3518528775,"low":4079735.8305881857,"close":4081444.3458067994},{"time":1788694320,"open":4081444.3458067994,"high":4086544.568829734,"low":4079791.33264578,"close":4082128.4081803537},{"time":1788694380,"open":4082128.4081803537,"high":4087361.7858065898,"low":4080426.6720002447,"close":4082636.8499713135},{"time":1788694440,"open":4082636.8499713135,"high":4088996.219760302,"low":4081592.31458206,"close":4083910.2272993065},{"time":1788694500,"open":4083944.8210365246,"high":4088979.7800859283,"low":4079952.0154392878,"close":4083403.547748766},{"time":1788694560,"open":4083403.547748766,"high":4086119.4964384213,"low":4079823.840676305,"close":4081712.84737704},{"time":1788694620,"open":4081712.84737704,"high":4086170.572932127,"low":4079796.4977216097,"close":4081578.491854362},{"time":1788694680,"open":4081578.491854362,"high":4086170.572932127,"low":4079787.9520527325,"close":4081480.0824128236},{"time":1788694740,"open":4081480.0824128236,"high":4085813.0374761885,"low":4079707.292834855,"close":4081685.196082344},{"time":1788694800,"open":4081685.515859571,"high":4086017.6635676366,"low":4079784.0041464837,"close":4081567.0151360575},{"time":1788694860,"open":4081567.0151360575,"high":4087396.729005727,"low":4079749.551547838,"close":4082195.820047664},{"time":1788694920,"open":4082195.820047664,"high":4087039.1935217776,"low":4079847.2719367375,"close":4082124.8758224365},{"time":1788694980,"open":4082124.8758224365,"high":4088418.2589598675,"low":4079474.3087585685,"close":4082321.330552718},{"time":1788695040,"open":4082321.330552718,"high":4088162.8764713323,"low":4081407.0629316415,"close":4084096.70779042},{"time":1788695100,"open":4083283.386599935,"high":4087246.612877595,"low":4079936.480125565,"close":4082558.808605051},{"time":1788695160,"open":4082558.808605051,"high":4088012.6077699354,"low":4081320.631005163,"close":4083200.7230974063},{"time":1788695220,"open":4083200.7230974063,"high":4088012.6077699354,"low":4081268.5316223972,"close":4083286.9214458424},{"time":1788695280,"open":4083286.9214458424,"high":4087450.878182219,"low":4081303.1335907187,"close":4083223.6756238434},{"time":1788695340,"open":4083223.6756238434,"high":4087757.276139155,"low":4081159.065166107,"close":4083173.882991749},{"time":1788695400,"open":4083173.5618300624,"high":4087093.09242915,"low":4080805.342560624,"close":4082705.2181639904},{"time":1788695460,"open":4082705.2181639904,"high":4086888.827140592,"low":4076613.0667742603,"close":4081515.8154491545},{"time":1788695520,"open":4081515.8154491545,"high":4086735.6281741736,"low":4080033.929748961,"close":4082262.697815808},{"time":1788695580,"open":4082262.697815808,"high":4085918.567019943,"low":4079323.9690403314,"close":4081117.8261932926},{"time":1788695640,"open":4081117.8261932926,"high":4085816.434375664,"low":4078539.994134017,"close":4081043.180109027},{"time":1788695700,"open":4081813.6901900927,"high":4085872.7821677583,"low":4080969.489664532,"close":4081858.3765192856},{"time":1788695760,"open":4081858.3765192856,"high":4082705.5616664556,"low":4080058.0765237305,"close":4081875.3801028826},{"time":1788695820,"open":4081875.3801028826,"high":4085821.706204183,"low":4079564.2834448814,"close":4081600.921820318},{"time":1788695880,"open":4081600.921820318,"high":4085566.326386307,"low":4079590.5499008754,"close":4082147.761041953},{"time":1788695940,"open":4082147.761041953,"high":4086383.5418035113,"low":4081461.462115802,"close":4081822.1698568114},{"time":1788696000,"open":4081822.0434998795,"high":4086638.7951153484,"low":4080032.027342393,"close":4081839.549360813},{"time":1788696060,"open":4081839.549360813,"high":4086128.0354954065,"low":4080043.3211139217,"close":4081892.9006976862},{"time":1788696120,"open":4081892.9006976862,"high":4086383.4153053774,"low":4080024.8019950744,"close":4081973.052888767},{"time":1788696180,"open":4081973.052888767,"high":4086332.3393433834,"low":4079968.443277661,"close":4081900.059186922},{"time":1788696240,"open":4081900.059186922,"high":4086383.4153053774,"low":4079969.6143727396,"close":4081920.6058118152},{"time":1788696300,"open":4080685.800115337,"high":4085147.2595820087,"low":4077761.3523234935,"close":4080409.247006118},{"time":1788696360,"open":4080409.247006118,"high":4084381.351913912,"low":4078317.472781231,"close":4080014.1115913843},{"time":1788696420,"open":4080014.1115913843,"high":4084177.109869086,"low":4077731.626262391,"close":4079678.721569912},{"time":1788696480,"open":4079678.721569912,"high":4083615.4442458157,"low":4077697.9842058914,"close":4079717.1602003737},{"time":1788696540,"open":4079717.1602003737,"high":4084228.170380293,"low":4077412.1143613546,"close":4079728.29473333},{"time":1788696600,"open":4079726.7033337476,"high":4083358.548873509,"low":4072713.0267858086,"close":4077747.5710553364},{"time":1788696660,"open":4077747.5710553364,"high":4083154.3069083528,"low":4075902.6677954807,"close":4078432.7743229745},{"time":1788696720,"open":4078432.7743229745,"high":4082490.5205215956,"low":4075594.360763841,"close":4076124.5367378057},{"time":1788696780,"open":4076124.5367378057,"high":4083409.609364798,"low":4076124.5367378057,"close":4078269.756144869},{"time":1788696840,"open":4078269.756144869,"high":4086524.2993334276,"low":4077586.610507288,"close":4080652.6105826516},{"time":1788696900,"open":4078856.6949650976,"high":4086461.0922128856,"low":4078015.4985721526,"close":4081153.4742742237},{"time":1788696960,"open":4081153.4742742237,"high":4086410.0541935745,"low":4078698.285493952,"close":4081304.4913186347},{"time":1788697020,"open":4081304.4913186347,"high":4086869.3963673776,"low":4080452.420130777,"close":4082146.292966366},{"time":1788697080,"open":4082146.292966366,"high":4087022.510425312,"low":4079931.3138362872,"close":4082175.5204711533},{"time":1788697140,"open":4082175.5204711533,"high":4085950.712019771,"low":4079124.3776312126,"close":4081472.1552026253},{"time":1788697200,"open":4081471.9357897965,"high":4085082.846084531,"low":4078743.2103478755,"close":4080857.021742391},{"time":1788697260,"open":4080857.021742391,"high":4087328.5188135128,"low":4078790.7036966234,"close":4082354.342886141},{"time":1788697320,"open":4082354.342886141,"high":4086665.024598132,"low":4079531.891354774,"close":4081765.363028078},{"time":1788697380,"open":4081765.363028078,"high":4087481.632863216,"low":4080919.047393295,"close":4083048.886539213},{"time":1788697440,"open":4083048.886539213,"high":4087328.5188135128,"low":4080956.431568689,"close":4083330.8460819577},{"time":1788697500,"open":4084779.315000138,"high":4088318.90072503,"low":4082061.868109978,"close":4084051.4500105963},{"time":1788697560,"open":4084051.4500105963,"high":4088318.90072503,"low":4081651.3633109056,"close":4083897.385217105},{"time":1788697620,"open":4083897.385217105,"high":4089084.7425422124,"low":4080866.7588797677,"close":4083727.9797009425},{"time":1788697680,"open":4083727.9797009425,"high":4088829.461936485,"low":4081544.966771613,"close":4084029.1461408488},{"time":1788697740,"open":4084029.1461408488,"high":4088369.9568461757,"low":4080916.5050821383,"close":4083187.772810437},{"time":1788697800,"open":4083187.5997930598,"high":4088012.390776339,"low":4081176.200584616,"close":4083299.6165938624},{"time":1788697860,"open":4083299.6165938624,"high":4088880.3447990343,"low":4081633.7014333485,"close":4084067.0805021436},{"time":1788697920,"open":4084067.0805021436,"high":4089288.793750891,"low":4081225.346603837,"close":4084405.6445636777},{"time":1788697980,"open":4084405.6445636777,"high":4087603.9418244823,"low":4081190.747368847,"close":4083056.0380022544},{"time":1788698040,"open":4083056.0380022544,"high":4088859.922351442,"low":4081654.2448491785,"close":4083851.656487373},{"time":1788698100,"open":4084083.752901584,"high":4088653.1958215367,"low":4082386.7128337235,"close":4084531.501341503},{"time":1788698160,"open":4084531.501341503,"high":4088397.9007183346,"low":4082339.470361729,"close":4084359.6719522276},{"time":1788698220,"open":4084359.6719522276,"high":4088244.7236564136,"low":4081060.2206032877,"close":4083443.0359209185},{"time":1788698280,"open":4083443.0359209185,"high":4089010.6089660195,"low":4080559.242709679,"close":4082121.7246528007},{"time":1788698340,"open":4082121.7246528007,"high":4088755.3138628174,"low":4081851.7715750043,"close":4084112.6881924802},{"time":1788698400,"open":4084112.945071821,"high":4088296.0398194995,"low":4081840.650254305,"close":4083945.8628625628},{"time":1788698460,"open":4083945.8628625628,"high":4087325.918366314,"low":4080941.301531276,"close":4082845.0063957754},{"time":1788698520,"open":4082845.0063957754,"high":4086611.092032388,"low":4080464.0672469363,"close":4082079.4629850616},{"time":1788698580,"open":4082079.4629850616,"high":4088193.921771796,"low":4080508.40411014,"close":4083068.2739949236},{"time":1788698640,"open":4083068.2739949236,"high":4088142.862747944,"low":4079671.7149859425,"close":4082579.714028404},{"time":1788698700,"open":4082398.24720965,"high":4086786.8433029675,"low":4079436.9121041694,"close":4081732.841782085},{"time":1788698760,"open":4081732.841782085,"high":4086531.5595313357,"low":4080836.1202340634,"close":4082545.5903901816},{"time":1788698820,"open":4082545.5903901816,"high":4086991.0703202733,"low":4080212.4570246493,"close":4082210.1622364703},{"time":1788698880,"open":4082210.1622364703,"high":4086429.446022683,"low":4080237.7666980154,"close":4081867.7538375934},{"time":1788698940,"open":4081867.7538375934,"high":4086327.33251403,"low":4078143.634727879,"close":4081153.7354380186},{"time":1788699000,"open":4081154.5037281914,"high":4086889.7261814666,"low":4079575.6164496634,"close":4081614.783322497},{"time":1788699060,"open":4081614.783322497,"high":4086940.7829454048,"low":4079881.7224892094,"close":4082159.012264949},{"time":1788699120,"open":4082159.012264949,"high":4087808.7479323507,"low":4080712.6054673614,"close":4082762.305487515},{"time":1788699180,"open":4082762.305487515,"high":4088064.031752041,"low":4081291.6210622047,"close":4083311.5033813175},{"time":1788699240,"open":4083311.5033813175,"high":4088064.031752041,"low":4081261.7199376104,"close":4082933.731857841},{"time":1788699300,"open":4082996.9996981937,"high":4089250.6453020284,"low":4080811.017946427,"close":4083812.47786001},{"time":1788699360,"open":4083812.47786001,"high":4086544.5948818685,"low":4080079.397298718,"close":4081870.989875404},{"time":1788699420,"open":4081870.989875404,"high":4085829.7891105055,"low":4079469.441255917,"close":4081436.3468299014},{"time":1788699480,"open":4081436.3468299014,"high":4086034.019330895,"low":4078826.3547110427,"close":4081626.7618303252},{"time":1788699540,"open":4081626.7618303252,"high":4086289.3071063817,"low":4078676.423793863,"close":4081227.8167460365},{"time":1788699600,"open":4081228.044730384,"high":4085319.441772432,"low":4078773.380462991,"close":4080688.436087883},{"time":1788699660,"open":4080688.436087883,"high":4084859.923750886,"low":4076714.4251074777,"close":4079763.548803752},{"time":1788699720,"open":4079763.548803752,"high":4085523.67200423,"low":4076027.826657013,"close":4079089.4333296274},{"time":1788699780,"open":4079089.4333296274,"high":4085625.787120129,"low":4078966.180935469,"close":4081048.987314411},{"time":1788699840,"open":4081048.987314411,"high":4086646.9382791193,"low":4078951.3471898865,"close":4081134.1293955976},{"time":1788699900,"open":4081054.765515966,"high":4085035.770242786,"low":4078508.203666409,"close":4080242.82486349},{"time":1788699960,"open":4080242.82486349,"high":4085444.2227632455,"low":4078256.3100604243,"close":4080063.2187749227},{"time":1788700020,"open":4080063.2187749227,"high":4086363.2409342784,"low":4079303.901996161,"close":4080898.2354123406},{"time":1788700080,"open":4080898.2354123406,"high":4086924.86314991,"low":4080695.9303009734,"close":4082111.4579615803},{"time":1788700140,"open":4082111.4579615803,"high":4087180.145975197,"low":4079320.4446775448,"close":4082174.243524353},{"time":1788700200,"open":4082173.66285062,"high":4085647.8678555493,"low":4078659.5082411747,"close":4080921.6574977664},{"time":1788700260,"open":4080921.6574977664,"high":4084779.9063730375,"low":4077986.8229103275,"close":4079844.6142531047},{"time":1788700320,"open":4079844.6142531047,"high":4084371.453910679,"low":4077190.55385506,"close":4079331.6100921696},{"time":1788700380,"open":4079331.6100921696,"high":4083911.944890526,"low":4077214.9333546716,"close":4079406.1980121173},{"time":1788700440,"open":4079406.1980121173,"high":4083605.6055437573,"low":4076705.618012579,"close":4078918.065758545},{"time":1788700500,"open":4078865.081714414,"high":4082684.610401824,"low":4076455.3764754245,"close":4078562.6674692803},{"time":1788700560,"open":4078562.6674692803,"high":4083144.1134530795,"low":4076342.140916429,"close":4078645.1065275194},{"time":1788700620,"open":4078645.1065275194,"high":4082939.8898747438,"low":4074177.9083604277,"close":4077121.731495081},{"time":1788700680,"open":4077121.731495081,"high":4080795.5423022197,"low":4073897.2638610303,"close":4075597.797683183},{"time":1788700740,"open":4075597.797683183,"high":4080948.7099859715,"low":4074396.9331931393,"close":4076334.127504829},{"time":1788700800,"open":4076333.794208373,"high":4080284.6497368882,"low":4072783.131073585,"close":4075464.608157168},{"time":1788700860,"open":4075464.608157168,"high":4083814.3071604907,"low":4073526.347761971,"close":4075918.573152624},{"time":1788700920,"open":4075918.573152624,"high":4079927.2585040224,"low":4074058.316816951,"close":4075824.4243172957},{"time":1788700980,"open":4075824.4243172957,"high":4080539.929188935,"low":4074112.80068077,"close":4076089.055940752},{"time":1788701040,"open":4076089.055940752,"high":4080335.7056272975,"low":4073384.1525828373,"close":4075867.230722118},{"time":1788701100,"open":4076128.1003502593,"high":4080443.683778829,"low":4072940.3239330966,"close":4075494.213158028},{"time":1788701160,"open":4075494.213158028,"high":4080698.9795696456,"low":4073258.036276946,"close":4075480.300248432},{"time":1788701220,"open":4075480.300248432,"high":4080137.328829849,"low":4073423.6810796624,"close":4075652.1251115366},{"time":1788701280,"open":4075652.1251115366,"high":4079728.8555645426,"low":4073372.8809008216,"close":4075391.5734157935},{"time":1788701340,"open":4075391.5734157935,"high":4083535.8263971987,"low":4072180.3946271855,"close":4074634.4225104623},{"time":1788701400,"open":4074633.726447172,"high":4079472.8628837736,"low":4072151.8882172294,"close":4074563.896958086},{"time":1788701460,"open":4074563.896958086,"high":4079013.330538805,"low":4072260.074757356,"close":4074310.2996566202},{"time":1788701520,"open":4074310.2996566202,"high":4079217.567136569,"low":4072289.4102423713,"close":4074680.3750322317},{"time":1788701580,"open":4074680.3750322317,"high":4079626.0403320966,"low":4072891.3596633645,"close":4074746.7865310544},{"time":1788701640,"open":4074746.7865310544,"high":4078298.502446632,"low":4070560.642679746,"close":4073634.6846016664},{"time":1788701700,"open":4073437.022294771,"high":4078611.1805596715,"low":4072212.192397766,"close":4073148.1509553357},{"time":1788701760,"open":4073148.1509553357,"high":4080142.8807176105,"low":4072038.713888116,"close":4074664.6568796346},{"time":1788701820,"open":4074664.6568796346,"high":4081368.2408439615,"low":4073829.138760943,"close":4075900.197138705},{"time":1788701880,"open":4075900.197138705,"high":4088378.948461163,"low":4074159.425647683,"close":4076646.3173024617},{"time":1788701940,"open":4076646.3173024617,"high":4080857.6741246483,"low":4072883.5491251317,"close":4075044.035681061},{"time":1788702000,"open":4075043.358881028,"high":4079427.4097824176,"low":4072067.344010518,"close":4074107.5597670386},{"time":1788702060,"open":4074107.5597670386,"high":4079682.6930996757,"low":4072914.7249573013,"close":4074642.8550704154},{"time":1788702120,"open":4074642.8550704154,"high":4079989.0330803855,"low":4073255.8017525924,"close":4075383.0071568713},{"time":1788702180,"open":4075383.0071568713,"high":4079325.2964555146,"low":4072669.624411134,"close":4074819.621427142},{"time":1788702240,"open":4074819.621427142,"high":4079325.2964555146,"low":4072120.428932051,"close":4074353.431474096},{"time":1788702300,"open":4075226.4155226783,"high":4080352.5486009005,"low":4073143.006812857,"close":4075061.615188683},{"time":1788702360,"open":4075061.615188683,"high":4081731.373882339,"low":4074275.7166464333,"close":4076644.9714921634},{"time":1788702420,"open":4076644.9714921634,"high":4081476.035867258,"low":4074527.488485117,"close":4076581.8857555543},{"time":1788702480,"open":4076581.8857555543,"high":4081833.5090883714,"low":4074850.525541709,"close":4076998.188758462},{"time":1788702540,"open":4076998.188758462,"high":4081629.238676307,"low":4073527.2257339573,"close":4075733.6415569237},{"time":1788702600,"open":4075733.0379483234,"high":4080045.538735529,"low":4073639.2813535808,"close":4075271.0809372826},{"time":1788702660,"open":4075271.0809372826,"high":4075819.1845358205,"low":4073724.6335013956,"close":4075127.2792626154},{"time":1788702720,"open":4075127.2792626154,"high":4081220.0934309536,"low":4073838.5978725213,"close":4075701.4105755123},{"time":1788702780,"open":4075701.4105755123,"high":4080811.5526673277,"low":4074007.3713026866,"close":4075995.138917168},{"time":1788702840,"open":4075995.138917168,"high":4080556.2146900613,"low":4074096.1245179037,"close":4075906.6320317616},{"time":1788702900,"open":4074962.5184737337,"high":4079355.745303684,"low":4072702.9306681957,"close":4074707.1424046564},{"time":1788702960,"open":4074707.1424046564,"high":4080325.8048676485,"low":4072832.8895314126,"close":4074659.4577138848},{"time":1788703020,"open":4074659.4577138848,"high":4081500.0874977107,"low":4073386.527473905,"close":4075773.839297352},{"time":1788703080,"open":4075773.839297352,"high":4080530.027933746,"low":4071497.3241033945,"close":4073747.5518427705},{"time":1788703140,"open":4073747.5518427705,"high":4080121.5818015505,"low":4071545.7899490357,"close":4074167.11802404},{"time":1788703200,"open":4074164.8108617193,"high":4079710.825366377,"low":4072813.7606440117,"close":4075162.8272457435},{"time":1788703260,"open":4075162.8272457435,"high":4080936.163069066,"low":4073265.4228625963,"close":4075744.361059608},{"time":1788703320,"open":4075744.361059608,"high":4080323.4942177217,"low":4072456.8012706623,"close":4075389.493274042},{"time":1788703380,"open":4075389.493274042,"high":4081344.6089699627,"low":4072096.326105813,"close":4074807.4339982364},{"time":1788703440,"open":4074807.4339982364,"high":4081089.3302819026,"low":4073542.0545783862,"close":4075868.444897339},{"time":1788703500,"open":4077123.850667119,"high":4082244.2012069076,"low":4074102.9228066565,"close":4076783.9502502037},{"time":1788703560,"open":4076783.9502502037,"high":4081018.4860886955,"low":4073297.783858435,"close":4075656.5548000084},{"time":1788703620,"open":4075656.5548000084,"high":4080201.3426765534,"low":4072533.0882131276,"close":4075070.4192811605},{"time":1788703680,"open":4075070.4192811605,"high":4080763.128772401,"low":4072526.409117718,"close":4074287.351848657},{"time":1788703740,"open":4074287.351848657,"high":4079588.485117447,"low":4072244.7594345165,"close":4074036.837430021},{"time":1788703800,"open":4074036.0284002726,"high":4079536.6035321257,"low":4070627.63875414,"close":4072709.258931403},{"time":1788703860,"open":4072709.258931403,"high":4079894.103703945,"low":4071932.610991034,"close":4074060.0739738164},{"time":1788703920,"open":4074060.0739738164,"high":4079996.246610179,"low":4070707.849421869,"close":4074029.3305914965},{"time":1788703980,"open":4074029.3305914965,"high":4078361.9601104353,"low":4070876.7812747164,"close":4071593.253707968},{"time":1788704040,"open":4071593.253707968,"high":4078566.245922903,"low":4070680.431784973,"close":4072876.964666631},{"time":1788704100,"open":4072773.3184342706,"high":4079126.366905103,"low":4071603.2344941273,"close":4073120.350629603},{"time":1788704160,"open":4073120.350629603,"high":4078973.156444738,"low":4067610.0926174438,"close":4071191.185921783},{"time":1788704220,"open":4071191.185921783,"high":4076674.999539267,"low":4064379.152796498,"close":4068110.777787876},{"time":1788704280,"open":4068110.777787876,"high":4080300.9804345663,"low":4068110.777787876,"close":4072069.133813356},{"time":1788704340,"open":4072069.133813356,"high":4080862.7521225703,"low":4070582.051027502,"close":4073462.6768032513},{"time":1788704400,"open":4073461.6206193836,"high":4076776.0828029215,"low":4065986.8071216396,"close":4069829.0228190846},{"time":1788704460,"open":4069829.0228190846,"high":4074528.996633539,"low":4063040.3012964064,"close":4066903.8410699293},{"time":1788704520,"open":4066903.8410699293,"high":4074375.786212899,"low":4065081.727387486,"close":4067936.37994936},{"time":1788704580,"open":4067936.37994936,"high":4073150.102847781,"low":4064655.7148203026,"close":4066957.8795954245},{"time":1788704640,"open":4066957.8795954245,"high":4074018.295231406,"low":4065518.8728429205,"close":4067868.2108318014},{"time":1788704700,"open":4067793.0295681627,"high":4073381.239143703,"low":4065435.865042787,"close":4067856.04121084},{"time":1788704760,"open":4067856.04121084,"high":4075168.661015898,"low":4066174.2728313226,"close":4068674.2462166226},{"time":1788704820,"open":4068674.2462166226,"high":4076496.4601209573,"low":4067571.9302663105,"close":4070152.089675078},{"time":1788704880,"open":4070152.089675078,"high":4076036.8373538214,"low":4066800.803793658,"close":4069703.121037546},{"time":1788704940,"open":4069703.121037546,"high":4074913.315034156,"low":4066707.594788096,"close":4069574.783752005},{"time":1788705000,"open":4069574.8253081515,"high":4073687.6959199384,"low":4064476.7798272744,"close":4066941.658376472},{"time":1788705060,"open":4066941.658376472,"high":4072410.9659981905,"low":4049722.7286906294,"close":4062586.4233789453},{"time":1788705120,"open":4062586.4233789453,"high":4068938.2606110354,"low":4043584.9913625084,"close":4053872.2624097345},{"time":1788705180,"open":4053872.2624097345,"high":4066691.215948759,"low":4053872.2624097345,"close":4058414.115284382},{"time":1788705240,"open":4058414.115284382,"high":4069346.814185995,"low":4056368.4084385494,"close":4060686.0703390785},{"time":1788705300,"open":4059864.537264044,"high":4069748.9416791634,"low":4059864.537264044,"close":4063365.463925214},{"time":1788705360,"open":4063365.463925214,"high":4070872.2367061614,"low":4060813.780998512,"close":4063676.7062960085},{"time":1788705420,"open":4063676.7062960085,"high":4071433.8842196604,"low":4062030.3290558113,"close":4064686.197989389},{"time":1788705480,"open":4064686.197989389,"high":4071025.413300752,"low":4061715.0500886333,"close":4064542.0353233255},{"time":1788705540,"open":4064542.0353233255,"high":4081485.117335091,"low":4063211.62868893,"close":4066673.8598657716},{"time":1788705600,"open":4066672.8224725565,"high":4074853.788685369,"low":4066036.284840456,"close":4068327.118039759},{"time":1788705660,"open":4068327.118039759,"high":4078376.8494622344,"low":4066687.949218711,"close":4070303.8819930237},{"time":1788705720,"open":4070303.8819930237,"high":4075109.082944562,"low":4065446.991464072,"close":4068198.4617617284},{"time":1788705780,"open":4068198.4617617284,"high":4077049.31931443,"low":4066727.489156455,"close":4069939.8013632717},{"time":1788705840,"open":4069939.8013632717,"high":4076079.201129496,"low":4066276.8895946094,"close":4069318.7073544436},{"time":1788705900,"open":4069437.5694931643,"high":4076147.2003945853,"low":4063833.5259618387,"close":4066787.035180217},{"time":1788705960,"open":4066787.035180217,"high":4071143.2867576233,"low":4063084.380293056,"close":4065254.092873771},{"time":1788706020,"open":4065254.092873771,"high":4069509.3557741255,"low":4060672.701170527,"close":4063190.1529563167},{"time":1788706080,"open":4063190.1529563167,"high":4072011.3125926065,"low":4061702.321869159,"close":4064887.7957412503},{"time":1788706140,"open":4064887.7957412503,"high":4073338.8815166983,"low":4064737.581838674,"close":4067116.6491813087},{"time":1788706200,"open":4067116.9291207357,"high":4074360.3688193774,"low":4066011.1517183213,"close":4068120.7086299425},{"time":1788706260,"open":4068120.7086299425,"high":4075024.1533271116,"low":4065663.462541293,"close":4068533.790201585},{"time":1788706320,"open":4068533.790201585,"high":4075381.5757543533,"low":4066373.947145481,"close":4069043.830353081},{"time":1788706380,"open":4069043.830353081,"high":4076096.420608836,"low":4067870.9723170707,"close":4069609.767769484},{"time":1788706440,"open":4069609.767769484,"high":4075228.394714107,"low":4066895.9095101166,"close":4069605.67738333},{"time":1788706500,"open":4068991.5864039427,"high":4073796.6130135763,"low":4064853.071922826,"close":4067825.97551871},{"time":1788706560,"open":4067825.97551871,"high":4073694.507729777,"low":4061341.299969352,"close":4066359.257039755},{"time":1788706620,"open":4066359.257039755,"high":4074271.0221521766,"low":4061639.7686313144,"close":4064378.9116341677},{"time":1788706680,"open":4064378.9116341677,"high":4069865.559587314,"low":4060477.931577184,"close":4063209.594761723},{"time":1788706740,"open":4063209.594761723,"high":4067670.2959856344,"low":4057439.385330008,"close":4060525.1913132644},{"time":1788706800,"open":4060525.3887946247,"high":4070467.844898595,"low":4054021.7763477056,"close":4059047.825516886},{"time":1788706860,"open":4059047.825516886,"high":4065491.3689332022,"low":4051020.9641043046,"close":4054652.9317564555},{"time":1788706920,"open":4054652.9317564555,"high":4063535.229619516,"low":4051469.0466728536,"close":4055725.823613989},{"time":1788706980,"open":4055725.823613989,"high":4064249.96664087,"low":4054912.389708999,"close":4057612.794309052},{"time":1788707040,"open":4057612.794309052,"high":4073037.909402909,"low":4054061.0407312186,"close":4058695.0628093737},{"time":1788707100,"open":4060728.2418221454,"high":4069963.560110232,"low":4059942.38097138,"close":4063697.3095275196},{"time":1788707160,"open":4063697.3095275196,"high":4069861.4036724335,"low":4059596.4253211147,"close":4062892.9611210763},{"time":1788707220,"open":4062892.9611210763,"high":4068839.839294449,"low":4060786.455111989,"close":4062929.1232615844},{"time":1788707280,"open":4062929.1232615844,"high":4068993.0739511466,"low":4060668.328789615,"close":4063365.5228017713},{"time":1788707340,"open":4063365.5228017713,"high":4068584.4481999525,"low":4059172.4101283066,"close":4061420.539536996},{"time":1788707400,"open":4061419.7126293867,"high":4070626.7481737547,"low":4059955.4161526654,"close":4063591.6519691907},{"time":1788707460,"open":4063591.6519691907,"high":4070013.809671758,"low":4059618.4335222677,"close":4063284.1862540594},{"time":1788707520,"open":4063284.1862540594,"high":4068685.7762507666,"low":4059409.313360383,"close":4062227.85499906},{"time":1788707580,"open":4062227.85499906,"high":4068430.385208268,"low":4059162.087752866,"close":4062310.1794457575},{"time":1788707640,"open":4062310.1794457575,"high":4068072.8377487706,"low":4059556.8435037667,"close":4061992.542313507},{"time":1788707700,"open":4061681.1161161372,"high":4070161.437128958,"low":4060135.0085355123,"close":4063283.0945003154},{"time":1788707760,"open":4063283.0945003154,"high":4071131.848684911,"low":4062878.751267304,"close":4065279.2175733238},{"time":1788707820,"open":4065279.2175733238,"high":4072000.111656027,"low":4062523.345514671,"close":4065717.8809646233},{"time":1788707880,"open":4065717.8809646233,"high":4070621.105760725,"low":4061541.482149404,"close":4063873.818831905},{"time":1788707940,"open":4063873.818831905,"high":4070365.7342986325,"low":4062705.454358158,"close":4065256.6621876443},{"time":1788708000,"open":4065257.657902223,"high":4073329.0409504343,"low":4063881.5639942773,"close":4066907.418658607},{"time":1788708060,"open":4066907.418658607,"high":4072767.2235962222,"low":4064869.960405226,"close":4067102.138293486},{"time":1788708120,"open":4067102.138293486,"high":4080483.124462148,"low":4064466.825691843,"close":4068011.816151983},{"time":1788708180,"open":4068011.816151983,"high":4072052.1833272255,"low":4063531.4131063484,"close":4066268.401238739},{"time":1788708240,"open":4066268.401238739,"high":4073839.783999718,"low":4064578.9138721805,"close":4067672.3137521134},{"time":1788708300,"open":4066729.5812788527,"high":4072691.3722689534,"low":4064166.9908042015,"close":4066515.4073183294},{"time":1788708360,"open":4066515.4073183294,"high":4072027.5601870627,"low":4064164.111350177,"close":4066426.5915133827},{"time":1788708420,"open":4066426.5915133827,"high":4072282.8725262512,"low":4063936.7781057716,"close":4064825.832792169},{"time":1788708480,"open":4064825.832792169,"high":4070853.123426795,"low":4063629.9448482506,"close":4065953.5507615097},{"time":1788708540,"open":4065953.5507615097,"high":4071976.497719225,"low":4063857.0650752964,"close":4066052.988996165},{"time":1788708600,"open":4066052.933446814,"high":4072384.9418260697,"low":4064749.2883971,"close":4066926.5955678904},{"time":1788708660,"open":4066926.5955678904,"high":4071567.942351828,"low":4063942.5834149243,"close":4066350.2314861347},{"time":1788708720,"open":4066350.2314861347,"high":4070904.130279006,"low":4063101.5789442486,"close":4065911.693635343},{"time":1788708780,"open":4065911.693635343,"high":4070240.3182061845,"low":4062426.3281240463,"close":4064965.408989964},{"time":1788708840,"open":4064965.408989964,"high":4072180.691957509,"low":4062937.6248403406,"close":4065726.7589460406},{"time":1788708900,"open":4066236.060818971,"high":4071720.4938878505,"low":4063217.3718924457,"close":4066058.516133722},{"time":1788708960,"open":4066058.516133722,"high":4071516.218433498,"low":4064450.2404491515,"close":4066684.331634744},{"time":1788709020,"open":4066684.331634744,"high":4074222.868203673,"low":4065558.343701064,"close":4068054.010348923},{"time":1788709080,"open":4068054.010348923,"high":4075346.3832026133,"low":4066799.3540213383,"close":4069508.589962826},{"time":1788709140,"open":4069508.589962826,"high":4075346.3832026133,"low":4067276.322771604,"close":4070192.5469143772},{"time":1788709200,"open":4070194.267358645,"high":4076165.2079881695,"low":4067424.239604399,"close":4070284.434816994},{"time":1788709260,"open":4070284.434816994,"high":4076012.0013326453,"low":4067938.284214164,"close":4070471.2839104948},{"time":1788709320,"open":4070471.2839104948,"high":4075245.968055025,"low":4068110.338246516,"close":4070153.7829252435},{"time":1788709380,"open":4070153.7829252435,"high":4075041.6925143264,"low":4067862.3265366014,"close":4069289.998866047},{"time":1788709440,"open":4069289.998866047,"high":4074735.2792032785,"low":4067422.676520345,"close":4069531.581257197},{"time":1788709500,"open":4069830.503176674,"high":4074626.0022623627,"low":4067898.111900141,"close":4070010.6707963753},{"time":1788709560,"open":4070010.6707963753,"high":4075289.946535177,"low":4069622.2392995823,"close":4069919.273440191},{"time":1788709620,"open":4069919.273440191,"high":4074677.074898733,"low":4069450.4787312998,"close":4069912.519857721},{"time":1788709680,"open":4069912.519857721,"high":4076464.617171695,"low":4068326.1987440144,"close":4070486.6839518026},{"time":1788709740,"open":4070486.6839518026,"high":4075545.309717029,"low":4068035.4546927065,"close":4070752.719924069},{"time":1788709800,"open":4070753.6761634015,"high":4075341.976488693,"low":4068000.911605689,"close":4070504.1589208622},{"time":1788709860,"open":4070504.1589208622,"high":4076874.1559397196,"low":4068892.1342581334,"close":4070965.973915501},{"time":1788709920,"open":4070965.973915501,"high":4075699.485027266,"low":4068770.1639263597,"close":4070626.2339126924},{"time":1788709980,"open":4070626.2339126924,"high":4077129.5191815575,"low":4068874.1747297593,"close":4071177.010586862},{"time":1788710040,"open":4071177.010586862,"high":4076210.2115109414,"low":4066415.675157772,"close":4069745.0100854295},{"time":1788710100,"open":4070479.681964947,"high":4075822.249394558,"low":4066945.456743978,"close":4068132.1973784035},{"time":1788710160,"open":4068132.1973784035,"high":4075311.4307143483,"low":4067159.7897488456,"close":4069139.0777462455},{"time":1788710220,"open":4069139.0777462455,"high":4076077.658734663,"low":4068292.154274013,"close":4070161.739529963},{"time":1788710280,"open":4070161.739529963,"high":4077814.4422473763,"low":4068937.097469932,"close":4071807.185267069},{"time":1788710340,"open":4071807.185267069,"high":4077507.9510392505,"low":4069762.767781759,"close":4072201.153414958},{"time":1788710400,"open":4072198.713541579,"high":4077301.180636625,"low":4069452.7086811266,"close":4071857.052198164},{"time":1788710460,"open":4071857.052198164,"high":4076637.1167502287,"low":4069305.6301517286,"close":4071187.0344377956},{"time":1788710520,"open":4071187.0344377956,"high":4076024.1347012473,"low":4067596.592588936,"close":4070000.9204959916},{"time":1788710580,"open":4070000.9204959916,"high":4074747.0887658694,"low":4067125.4364840644,"close":4069590.884290863},{"time":1788710640,"open":4069590.884290863,"high":4074031.943042058,"low":4064556.764725467,"close":4067849.793986886},{"time":1788710700,"open":4067960.986931809,"high":4074143.304973398,"low":4064728.9866089546,"close":4067112.661540537},{"time":1788710760,"open":4067112.661540537,"high":4073479.2229350978,"low":4065274.5824679066,"close":4067664.806631953},{"time":1788710820,"open":4067664.806631953,"high":4073632.472636244,"low":4065442.2243520217,"close":4067651.0196395605},{"time":1788710880,"open":4067651.0196395605,"high":4073325.9732339513,"low":4065859.3739689523,"close":4067511.3557500457},{"time":1788710940,"open":4067511.3557500457,"high":4073172.723532805,"low":4065080.2736055865,"close":4067251.47540106},{"time":1788711000,"open":4067259.5211412804,"high":4074406.781020707,"low":4066086.338753317,"close":4068294.705040801},{"time":1788711060,"open":4068294.705040801,"high":4077216.364432895,"low":4067189.4744602866,"close":4070829.948903776},{"time":1788711120,"open":4070829.948903776,"high":4077931.531119634,"low":4070059.6051996564,"close":4072464.022683012},{"time":1788711180,"open":4072464.022683012,"high":4077931.531119634,"low":4069278.129155327,"close":4072248.690350874},{"time":1788711240,"open":4072248.690350874,"high":4078340.1977977706,"low":4068868.338810423,"close":4071735.6866230965},{"time":1788711300,"open":4072510.6292143785,"high":4077277.04732105,"low":4069524.940613302,"close":4071434.2967626555},{"time":1788711360,"open":4071434.2967626555,"high":4077583.605663476,"low":4069444.222651582,"close":4071819.028536257},{"time":1788711420,"open":4071819.028536257,"high":4077890.1640059017,"low":4070419.762218548,"close":4072378.639352734},{"time":1788711480,"open":4072378.639352734,"high":4077072.675092766,"low":4069708.69630045,"close":4071906.7693509497},{"time":1788711540,"open":4071906.7693509497,"high":4078145.629291257,"low":4070136.7555167126,"close":4072319.5558231995},{"time":1788711600,"open":4072316.8808520106,"high":4077989.671422585,"low":4068935.016450817,"close":4072103.421158244},{"time":1788711660,"open":4072103.421158244,"high":4076865.624905373,"low":4068846.978029252,"close":4069918.152560433},{"time":1788711720,"open":4069918.152560433,"high":4076252.5086232573,"low":4069355.455490225,"close":4071222.493419792},{"time":1788711780,"open":4071222.493419792,"high":4076559.066764315,"low":4068692.224734407,"close":4071116.2631095937},{"time":1788711840,"open":4071116.2631095937,"high":4075537.206294122,"low":4068016.389542115,"close":4070079.768471028},{"time":1788711900,"open":4071207.8183808653,"high":4075389.089162364,"low":4068160.8159169303,"close":4070193.8710181993},{"time":1788711960,"open":4070193.8710181993,"high":4078097.769929408,"low":4068867.4735123767,"close":4070846.003852371},{"time":1788712020,"open":4070846.003852371,"high":4078506.627403679,"low":4070238.1947340914,"close":4073038.1020054324},{"time":1788712080,"open":4073038.1020054324,"high":4079630.9854579233,"low":4070248.9596285517,"close":4073511.391961846},{"time":1788712140,"open":4073511.391961846,"high":4080295.378853613,"low":4071317.3914254582,"close":4074029.1164226863},{"time":1788712200,"open":4074026.4275225876,"high":4078810.578451693,"low":4070987.7893854487,"close":4073083.5533655845},{"time":1788712260,"open":4073083.5533655845,"high":4078555.0426989305,"low":4071431.49686184,"close":4073260.0432420587},{"time":1788712320,"open":4073260.0432420587,"high":4082745.829044243,"low":4071445.146997642,"close":4074863.7072938564},{"time":1788712380,"open":4074863.7072938564,"high":4082336.971839822,"low":4070654.8993665106,"close":4076152.187031068},{"time":1788712440,"open":4076152.187031068,"high":4083103.579098111,"low":4073990.3577371677,"close":4076799.942075835},{"time":1788712500,"open":4076785.068349389,"high":4082219.8639839836,"low":4071716.7703063968,"close":4075799.4135121615},{"time":1788712560,"open":4075799.4135121615,"high":4080686.6550611593,"low":4071688.9024670944,"close":4072876.2319038217},{"time":1788712620,"open":4072876.2319038217,"high":4078540.1625692053,"low":4071422.499602497,"close":4073648.8868450117},{"time":1788712680,"open":4073648.8868450117,"high":4079511.194886994,"low":4071594.912649506,"close":4073707.409474707},{"time":1788712740,"open":4073707.409474707,"high":4078949.0182819585,"low":4072038.4507050053,"close":4074106.766595957},{"time":1788712800,"open":4074104.557555384,"high":4079917.8384071263,"low":4072078.964506164,"close":4074306.9753930923},{"time":1788712860,"open":4074306.9753930923,"high":4079508.982916061,"low":4072742.4664496225,"close":4074764.9144422435},{"time":1788712920,"open":4074764.9144422435,"high":4079713.4106615935,"low":4071025.612767748,"close":4073765.9163142256},{"time":1788712980,"open":4073765.9163142256,"high":4078333.523379247,"low":4070636.677391771,"close":4073057.2514355},{"time":1788713040,"open":4073057.2514355,"high":4080377.800834575,"low":4070899.263366811,"close":4074084.499095966},{"time":1788713100,"open":4074820.7838303777,"high":4079683.970085787,"low":4071327.9242816116,"close":4073992.483214576},{"time":1788713160,"open":4073992.483214576,"high":4078866.111323679,"low":4071361.9671992296,"close":4073585.656292867},{"time":1788713220,"open":4073585.656292867,"high":4078610.53046052,"low":4071438.30564669,"close":4073684.7809557305},{"time":1788713280,"open":4073684.7809557305,"high":4079735.086258419,"low":4071485.1938411347,"close":4073964.368502557},{"time":1788713340,"open":4073964.368502557,"high":4078354.9495973615,"low":4071410.5891896407,"close":4073452.9663149402},{"time":1788713400,"open":4073449.9502787096,"high":4079272.0203577653,"low":4072045.077207304,"close":4073584.980297675},{"time":1788713460,"open":4073584.980297675,"high":4079629.833301258,"low":4071860.659822906,"close":4073810.1567760394},{"time":1788713520,"open":4073810.1567760394,"high":4078709.7428751336,"low":4071908.8203572235,"close":4073927.0664520743},{"time":1788713580,"open":4073927.0664520743,"high":4079680.949436043,"low":4072148.9293572432,"close":4074240.771647411},{"time":1788713640,"open":4074240.771647411,"high":4081316.665749153,"low":4071448.194224943,"close":4073944.894953282},{"time":1788713700,"open":4072253.718584345,"high":4076301.259705798,"low":4069560.062602766,"close":4071486.6078057485},{"time":1788713760,"open":4071486.6078057485,"high":4076352.3546212483,"low":4068051.4356285213,"close":4070980.866240902},{"time":1788713820,"open":4070980.866240902,"high":4075585.9308894943,"low":4066846.9062465765,"close":4069809.120341057},{"time":1788713880,"open":4069809.120341057,"high":4075688.120720395,"low":4067809.317861871,"close":4070108.991277112},{"time":1788713940,"open":4070108.991277112,"high":4077016.5885221018,"low":4068217.0527394214,"close":4070870.4429930435},{"time":1788714000,"open":4070872.459620258,"high":4076201.0891418066,"low":4068018.6199364574,"close":4070698.012067965},{"time":1788714060,"open":4070698.012067965,"high":4075639.0447934284,"low":4068137.324760289,"close":4070075.611101808},{"time":1788714120,"open":4070075.611101808,"high":4076814.228430946,"low":4068016.79449412,"close":4070844.251064533},{"time":1788714180,"open":4070844.251064533,"high":4074923.715622765,"low":4068069.7728761067,"close":4070135.5514849653},{"time":1788714240,"open":4070135.5514849653,"high":4075128.0953858118,"low":4066953.712480035,"close":4069356.2896569106},{"time":1788714300,"open":4068363.195893231,"high":4073673.850816177,"low":4065951.1179643082,"close":4068366.867034836},{"time":1788714360,"open":4068366.867034836,"high":4074542.2528308467,"low":4066419.105745354,"close":4068845.953553029},{"time":1788714420,"open":4068845.953553029,"high":4075308.489902614,"low":4067339.926539098,"close":4069056.0610184744},{"time":1788714480,"open":4069056.0610184744,"high":4074184.675530689,"low":4065575.374216866,"close":4068718.0235890266},{"time":1788714540,"open":4068718.0235890266,"high":4072550.0364442514,"low":4062989.306191057,"close":4066521.6654825555},{"time":1788714600,"open":4066519.415341927,"high":4073007.524956596,"low":4063753.3333799723,"close":4066514.0238914266},{"time":1788714660,"open":4066514.0238914266,"high":4073007.524956596,"low":4064687.5122608966,"close":4066601.107937105},{"time":1788714720,"open":4066601.107937105,"high":4072752.112740668,"low":4064629.3158918913,"close":4067043.0597842564},{"time":1788714780,"open":4067043.0597842564,"high":4072854.2776270392,"low":4064567.6461398997,"close":4067082.943817486},{"time":1788714840,"open":4067082.943817486,"high":4072547.782967926,"low":4065304.4860281004,"close":4067336.9990153746},{"time":1788714900,"open":4066435.842531627,"high":4072156.183240281,"low":4064593.1041797446,"close":4066607.5423485753},{"time":1788714960,"open":4066607.5423485753,"high":4073637.2458766885,"low":4064915.698031212,"close":4067142.0622798796},{"time":1788715020,"open":4067142.0622798796,"high":4073943.6726290486,"low":4066600.571445008,"close":4068592.8827731437},{"time":1788715080,"open":4068592.8827731437,"high":4075067.237387703,"low":4067374.4100799,"close":4069216.089829182},{"time":1788715140,"open":4069216.089829182,"high":4076701.5134002906,"low":4067665.361826281,"close":4070647.9874443794},{"time":1788715200,"open":4070646.249889888,"high":4078691.5463020075,"low":4067701.176266019,"close":4072133.183704244},{"time":1788715260,"open":4072133.183704244,"high":4075218.711257637,"low":4067916.4447014043,"close":4069613.6736565526},{"time":1788715320,"open":4069613.6736565526,"high":4077210.4842977906,"low":4067803.7004398014,"close":4070875.2789774346},{"time":1788715380,"open":4070875.2789774346,"high":4077363.697608572,"low":4068671.2360530742,"close":4071131.350212374},{"time":1788715440,"open":4071131.350212374,"high":4077823.337540915,"low":4068963.672498128,"close":4071722.8750439747},{"time":1788715500,"open":4071537.264281276,"high":4079475.9246047735,"low":4068849.5623118356,"close":4072739.3235457293},{"time":1788715560,"open":4072739.3235457293,"high":4077075.6921562064,"low":4069546.9534704313,"close":4071907.222150024},{"time":1788715620,"open":4071907.222150024,"high":4076360.7292991867,"low":4067938.4317099154,"close":4070710.2934177155},{"time":1788715680,"open":4070710.2934177155,"high":4075492.5601156624,"low":4067886.142165487,"close":4070093.9964846717},{"time":1788715740,"open":4070093.9964846717,"high":4074930.8035851466,"low":4067503.3337457655,"close":4069774.7136852206},{"time":1788715800,"open":4069775.4881352615,"high":4074931.5790163563,"low":4066976.107446174,"close":4069049.949230181},{"time":1788715860,"open":4069049.949230181,"high":4074625.1663050395,"low":4066728.994161124,"close":4068926.6316821678},{"time":1788715920,"open":4068926.6316821678,"high":4076514.7113581593,"low":4067533.71274584,"close":4069737.2886850014},{"time":1788715980,"open":4069737.2886850014,"high":4078046.7749147434,"low":4069115.662945008,"close":4072089.0735448245},{"time":1788716040,"open":4072089.0735448245,"high":4077842.4997738656,"low":4068498.227164862,"close":4071823.1320137735},{"time":1788716100,"open":4071721.854550497,"high":4076055.8445973885,"low":4068515.4656879283,"close":4070516.2505056425},{"time":1788716160,"open":4070516.2505056425,"high":4077281.464957341,"low":4068643.4697955837,"close":4071195.7577421614},{"time":1788716220,"open":4071195.7577421614,"high":4078711.3553772857,"low":4069546.220032953,"close":4072419.4614331797},{"time":1788716280,"open":4072419.4614331797,"high":4077894.2751373174,"low":4069516.129170666,"close":4072464.216774728},{"time":1788716340,"open":4072464.216774728,"high":4077996.410167313,"low":4069665.383944277,"close":4072269.1010478796},{"time":1788716400,"open":4072263.284779564,"high":4077377.776414176,"low":4070282.6826733206,"close":4072348.6676273793},{"time":1788716460,"open":4072348.6676273793,"high":4077837.3833927177,"low":4070282.191544419,"close":4072179.3272539955},{"time":1788716520,"open":4072179.3272539955,"high":4077530.9787403564,"low":4070255.272428391,"close":4072478.991936093},{"time":1788716580,"open":4072478.991936093,"high":4077173.5066459347,"low":4070424.1679094066,"close":4072226.1893846253},{"time":1788716640,"open":4072226.1893846253,"high":4077837.3833927177,"low":4070291.152469324,"close":4072322.9964701035},{"time":1788716700,"open":4072270.0538839796,"high":4076967.300665875,"low":4070497.790587909,"close":4072312.7169078905},{"time":1788716760,"open":4072312.7169078905,"high":4077375.834891103,"low":4070190.457764125,"close":4071966.2572133555},{"time":1788716820,"open":4071966.2572133555,"high":4077171.567778489,"low":4069904.163464693,"close":4070710.8508489225},{"time":1788716880,"open":4070710.8508489225,"high":4076763.0335532604,"low":4070285.5207423866,"close":4072252.6738940636},{"time":1788716940,"open":4072252.6738940636,"high":4077988.6362289456,"low":4069134.9013257916,"close":4071713.2521274304},{"time":1788717000,"open":4071711.5033373944,"high":4076914.4828630188,"low":4069964.9673568634,"close":4071958.4831060846},{"time":1788717060,"open":4071958.4831060846,"high":4078395.418793413,"low":4070386.739921187,"close":4072166.4564007395},{"time":1788717120,"open":4072166.4564007395,"high":4077680.4842063263,"low":4069963.1947290213,"close":4072415.0602399106},{"time":1788717180,"open":4072415.0602399106,"high":4077323.0169127826,"low":4069445.890486935,"close":4072016.1691126754},{"time":1788717240,"open":4072016.1691126754,"high":4076914.4828630188,"low":4070193.5042818766,"close":4072064.719497419},{"time":1788717300,"open":4075483.0000098147,"high":4080899.0403566784,"low":4073071.813019626,"close":4075326.082135792},{"time":1788717360,"open":4075326.082135792,"high":4081103.4788528015,"low":4072875.28443922,"close":4075284.720325094},{"time":1788717420,"open":4075284.720325094,"high":4081921.232837293,"low":4074393.0704181814,"close":4076191.780661149},{"time":1788717480,"open":4076191.780661149,"high":4082023.4520853544,"low":4073009.4187512384,"close":4076022.08455161},{"time":1788717540,"open":4076022.08455161,"high":4080643.492236525,"low":4072861.009127695,"close":4075100.321491063},{"time":1788717600,"open":4075097.424990931,"high":4081662.7835504776,"low":4073536.3356856885,"close":4075882.921057914},{"time":1788717660,"open":4075882.921057914,"high":4080589.4822087144,"low":4074115.208860925,"close":4075967.8358474793},{"time":1788717720,"open":4075967.8358474793,"high":4082327.2081906167,"low":4074282.927801645,"close":4076312.249195419},{"time":1788717780,"open":4076312.249195419,"high":4082378.31777832,"low":4075828.9196532583,"close":4077241.619062757},{"time":1788717840,"open":4077241.619062757,"high":4082940.523243053,"low":4075569.1829421916,"close":4077380.5181789575},{"time":1788717900,"open":4078962.224326213,"high":4086620.6922233067,"low":4077023.0219533877,"close":4079026.337922847},{"time":1788717960,"open":4079026.337922847,"high":4093911.484571789,"low":4078180.0390878012,"close":4080974.2985542794},{"time":1788718020,"open":4080974.2985542794,"high":4086978.59812301,"low":4078190.602624924,"close":4080732.588018206},{"time":1788718080,"open":4080732.588018206,"high":4087234.2451942265,"low":4079700.205304898,"close":4081911.6162342858},{"time":1788718140,"open":4081911.6162342858,"high":4087080.8569514966,"low":4079610.8681409187,"close":4081547.6796918535},{"time":1788718200,"open":4081550.943607469,"high":4087135.254746991,"low":4079125.774426864,"close":4081562.3370504268},{"time":1788718260,"open":4081562.3370504268,"high":4086521.7012854284,"low":4078977.9811615194,"close":4081275.5907459},{"time":1788718320,"open":4081275.5907459,"high":4088464.620580378,"low":4079420.3705295715,"close":4082335.9003024674},{"time":1788718380,"open":4082335.9003024674,"high":4087544.2903880333,"low":4080500.998651521,"close":4082505.600898521},{"time":1788718440,"open":4082505.600898521,"high":4089333.821317592,"low":4080012.3513863557,"close":4082483.9185434245},{"time":1788718500,"open":4081307.2475033086,"high":4085957.243078788,"low":4077951.606796225,"close":4080513.4217781015},{"time":1788718560,"open":4080513.4217781015,"high":4086672.849136097,"low":4078266.438495492,"close":4080433.5310975085},{"time":1788718620,"open":4080433.5310975085,"high":4087950.717095577,"low":4079539.544897999,"close":4081581.5126084816},{"time":1788718680,"open":4081581.5126084816,"high":4087132.8816015096,"low":4079561.5424857754,"close":4081854.357409895},{"time":1788718740,"open":4081854.357409895,"high":4086979.537446372,"low":4079750.782471325,"close":4081971.0134554794},{"time":1788718800,"open":4081968.810471446,"high":4089175.263463418,"low":4079816.8418654324,"close":4082429.6714901137},{"time":1788718860,"open":4082429.6714901137,"high":4087948.510884379,"low":4081297.172239536,"close":4083322.480289926},{"time":1788718920,"open":4083322.480289926,"high":4089175.263463418,"low":4081319.343927692,"close":4083612.370304934},{"time":1788718980,"open":4083612.370304934,"high":4088459.6577923116,"low":4081010.794394081,"close":4083237.096582547},{"time":1788719040,"open":4083237.096582547,"high":4088306.313719932,"low":4081245.2549400907,"close":4083510.2156100725},{"time":1788719100,"open":4082756.028180168,"high":4089595.4505089293,"low":4080762.2046530736,"close":4083067.4695615675},{"time":1788719160,"open":4083067.4695615675,"high":4087500.135243682,"low":4079978.0058288025,"close":4082247.347081778},{"time":1788719220,"open":4082247.347081778,"high":4087397.9247429385,"low":4079855.810471136,"close":4082036.09524289},{"time":1788719280,"open":4082036.09524289,"high":4087755.661495541,"low":4080490.229972044,"close":4082596.7780573727},{"time":1788719340,"open":4082596.7780573727,"high":4089237.713756326,"low":4080818.744160714,"close":4083483.08561316},{"time":1788719400,"open":4083476.1726527903,"high":4089026.37039848,"low":4081749.02295472,"close":4084437.561618167},{"time":1788719460,"open":4084437.561618167,"high":4089588.5272008893,"low":4081689.957319925,"close":4084060.4475519746},{"time":1788719520,"open":4084060.4475519746,"high":4099140.591727926,"low":4082238.5086537558,"close":4085319.9938736567},{"time":1788719580,"open":4085319.9938736567,"high":4090661.7356418525,"low":4082345.159124337,"close":4085407.737015012},{"time":1788719640,"open":4085407.737015012,"high":4090508.4201502865,"low":4082082.942652693,"close":4085049.1032812144},{"time":1788719700,"open":4086978.733267857,"high":4093412.085699255,"low":4084357.795261323,"close":4087212.1114284075},{"time":1788719760,"open":4087212.1114284075,"high":4092900.7926583234,"low":4085019.8373411833,"close":4087490.4788661776},{"time":1788719820,"open":4087490.4788661776,"high":4092645.1461378573,"low":4085114.1732492265,"close":4087580.696700869},{"time":1788719880,"open":4087580.696700869,"high":4088258.251846663,"low":4085199.31822002,"close":4087624.5035752044},{"time":1788719940,"open":4087624.5035752044,"high":4092747.404746044,"low":4085096.7846928174,"close":4087717.2980659935},{"time":1788720000,"open":4087722.2402482545,"high":4094848.6570121828,"low":4085364.9696385344,"close":4088166.189591002},{"time":1788720060,"open":4088166.189591002,"high":4093007.999839417,"low":4085280.921344927,"close":4088293.006676963},{"time":1788720120,"open":4088293.006676963,"high":4092701.2236439562,"low":4084376.0301888147,"close":4086948.166920293},{"time":1788720180,"open":4086948.166920293,"high":4092547.835546226,"low":4084390.8371253195,"close":4086998.3265487803},{"time":1788720240,"open":4086998.3265487803,"high":4093519.2934985184,"low":4084227.429056371,"close":4087119.8085176037},{"time":1788720300,"open":4086786.215391396,"high":4092060.423803151,"low":4084048.526322078,"close":4086603.209732548},{"time":1788720360,"open":4086603.209732548,"high":4091446.921490737,"low":4083537.7218886833,"close":4086041.326038932},{"time":1788720420,"open":4086041.326038932,"high":4091293.545912633,"low":4082346.788733627,"close":4085229.515276704},{"time":1788720480,"open":4085229.515276704,"high":4091037.9199491274,"low":4082468.9751745965,"close":4085163.8570957812},{"time":1788720540,"open":4085163.8570957812,"high":4090424.417636713,"low":4083327.006313592,"close":4085658.0182693335},{"time":1788720600,"open":4085658.2468717024,"high":4090526.896896897,"low":4083218.1967684296,"close":4085806.2862618347},{"time":1788720660,"open":4085806.2862618347,"high":4092623.0299149295,"low":4083071.7065369883,"close":4085133.5066947453},{"time":1788720720,"open":4085133.5066947453,"high":4105063.3066094746,"low":4083637.6279289443,"close":4086717.6482709902},{"time":1788720780,"open":4086717.6482709902,"high":4091089.2740480765,"low":4082951.669979825,"close":4085955.427959339},{"time":1788720840,"open":4085955.427959339,"high":4090987.0236569527,"low":4083081.8379436578,"close":4085948.2700686967},{"time":1788720900,"open":4084281.899228131,"high":4089165.284827716,"low":4081675.309010454,"close":4084235.1157441325},{"time":1788720960,"open":4084235.1157441325,"high":4089216.3891729075,"low":4081520.301623688,"close":4084073.164995682},{"time":1788721020,"open":4084073.164995682,"high":4089114.180482525,"low":4081252.0239866283,"close":4083828.7119940226},{"time":1788721080,"open":4083828.7119940226,"high":4091618.293396899,"low":4081490.351305129,"close":4084980.81510586},{"time":1788721140,"open":4084980.81510586,"high":4091311.667325751,"low":4082907.0716156033,"close":4085900.973595633},{"time":1788721200,"open":4085903.135256754,"high":4090853.892499365,"low":4081535.0182460304,"close":4085081.6924569462},{"time":1788721260,"open":4085081.6924569462,"high":4088656.4044935503,"low":4080339.113961408,"close":4082961.5557201095},{"time":1788721320,"open":4082961.5557201095,"high":4088860.8219824634,"low":4080427.0983840646,"close":4083587.918498456},{"time":1788721380,"open":4083587.918498456,"high":4088247.569515724,"low":4080703.3400182235,"close":4083176.9209854733},{"time":1788721440,"open":4083176.9209854733,"high":4087992.047654583,"low":4078128.9038145305,"close":4082488.6184261693},{"time":1788721500,"open":4083141.52910555,"high":4088339.163223101,"low":4081598.9715242465,"close":4083738.398231437},{"time":1788721560,"open":4083738.398231437,"high":4088339.163223101,"low":4079987.204255141,"close":4082500.277278454},{"time":1788721620,"open":4082500.277278454,"high":4087265.799771194,"low":4079827.9022295475,"close":4082227.656129976},{"time":1788721680,"open":4082227.656129976,"high":4087316.912316523,"low":4080001.2853081366,"close":4082125.954812917},{"time":1788721740,"open":4082125.954812917,"high":4087470.2499525095,"low":4080024.6442367295,"close":4082420.222747007},{"time":1788721800,"open":4082418.891929026,"high":4086906.6796729476,"low":4079528.2895478834,"close":4082330.2245838935},{"time":1788721860,"open":4082330.2245838935,"high":4087213.3548449487,"low":4079660.181494252,"close":4082268.861618775},{"time":1788721920,"open":4082268.861618775,"high":4087213.3548449487,"low":4079912.4358524815,"close":4082171.399054984},{"time":1788721980,"open":4082171.399054984,"high":4087468.917488283,"low":4079834.8714361605,"close":4082271.7330930643},{"time":1788722040,"open":4082271.7330930643,"high":4086702.22955828,"low":4079594.702783098,"close":4082120.2505310206},{"time":1788722100,"open":4081474.021291972,"high":4085953.066084358,"low":4078970.8384582587,"close":4081283.6478010174},{"time":1788722160,"open":4081283.6478010174,"high":4081585.7392580714,"low":4079099.0676741647,"close":4081446.760722002},{"time":1788722220,"open":4081446.760722002,"high":4086361.901581821,"low":4078860.2944475133,"close":4081157.387204271},{"time":1788722280,"open":4081157.387204271,"high":4086361.901581821,"low":4078621.351737212,"close":4081465.460912385},{"time":1788722340,"open":4081465.460912385,"high":4085237.603963797,"low":4078320.9592896756,"close":4080795.7868927605},{"time":1788722400,"open":4080794.4057912016,"high":4085747.265557824,"low":4078314.988376996,"close":4080785.5749477567},{"time":1788722460,"open":4080785.5749477567,"high":4085389.5346186142,"low":4076630.5204330715,"close":4078476.4735622243},{"time":1788722520,"open":4078476.4735622243,"high":4083907.506441887,"low":4077325.805432952,"close":4079329.6284623765},{"time":1788722580,"open":4079329.6284623765,"high":4085338.430198727,"low":4077344.8855504305,"close":4079494.192445417},{"time":1788722640,"open":4079494.192445417,"high":4086053.892077147,"low":4077830.4222751684,"close":4080795.5898571857},{"time":1788722700,"open":4078774.46439846,"high":4084643.111608979,"low":4076657.3663757415,"close":4079279.7717620595},{"time":1788722760,"open":4079279.7717620595,"high":4084030.1623006477,"low":4077013.1098863105,"close":4079043.473582713},{"time":1788722820,"open":4079043.473582713,"high":4083621.529428427,"low":4076044.1682800967,"close":4078879.332903483},{"time":1788722880,"open":4078879.332903483,"high":4084592.0324999513,"low":4075500.9726752215,"close":4077834.130772292},{"time":1788722940,"open":4077834.130772292,"high":4085256.06091731,"low":4075894.366897691,"close":4078935.5811737366},{"time":1788723000,"open":4078938.3337976234,"high":4083011.3354926007,"low":4075637.113457171,"close":4078136.5807473264},{"time":1788723060,"open":4078136.5807473264,"high":4082245.1483401344,"low":4075690.6564260283,"close":4077569.4084454114},{"time":1788723120,"open":4077569.4084454114,"high":4082245.1483401344,"low":4075701.6464219214,"close":4077547.7441620408},{"time":1788723180,"open":4077547.7441620408,"high":4082245.1483401344,"low":4075608.038888049,"close":4077463.0033765323},{"time":1788723240,"open":4077463.0033765323,"high":4079158.9464900005,"low":4077214.8811113928,"close":4077354.2656471934},{"time":1788723300,"open":4077532.7744171834,"high":4082321.7084760675,"low":4074748.7422941616,"close":4077172.7028335733},{"time":1788723360,"open":4077172.7028335733,"high":4081964.138817676,"low":4075088.829389637,"close":4076890.6746882303},{"time":1788723420,"open":4076890.6746882303,"high":4081453.325019974,"low":4074935.597637767,"close":4075251.3216491025},{"time":1788723480,"open":4075251.3216491025,"high":4082577.1153749186,"low":4074737.477290358,"close":4076528.2656094837},{"time":1788723540,"open":4076528.2656094837,"high":4081606.5691592842,"low":4074887.823480621,"close":4076842.75785676},{"time":1788723600,"open":4076842.8245937135,"high":4081606.63597422,"low":4073975.3769708257,"close":4076119.673653617},{"time":1788723660,"open":4076119.673653617,"high":4081657.7173548266,"low":4074374.301415728,"close":4076493.2657256187},{"time":1788723720,"open":4076493.2657256187,"high":4096898.5828189612,"low":4074575.082126281,"close":4076461.5370198847},{"time":1788723780,"open":4076461.5370198847,"high":4081964.205638465,"low":4074224.2200876847,"close":4076481.4501052042},{"time":1788723840,"open":4076481.4501052042,"high":4081095.822168156,"low":4074057.191496023,"close":4076354.1770900902},{"time":1788723900,"open":4075027.3410254675,"high":4080635.543533249,"low":4072257.737037965,"close":4074971.0942568053},{"time":1788723960,"open":4074971.0942568053,"high":4076075.4610159793,"low":4072875.477081464,"close":4075126.0693905354},{"time":1788724020,"open":4075126.0693905354,"high":4080737.6730409143,"low":4072846.9954429064,"close":4075135.916523843},{"time":1788724080,"open":4075135.916523843,"high":4080227.0255025863,"low":4072829.408467512,"close":4075203.0803708252},{"time":1788724140,"open":4075203.0803708252,"high":4080737.6730409143,"low":4072997.029279937,"close":4075378.6425291942},{"time":1788724200,"open":4075377.4654168254,"high":4076176.413180512,"low":4073009.1205206355,"close":4075533.838430094},{"time":1788724260,"open":4075533.838430094,"high":4076150.88081097,"low":4072973.8443709626,"close":4075345.5555974995},{"time":1788724320,"open":4075345.5555974995,"high":4081196.0770324212,"low":4073015.3156935666,"close":4075453.9455288206},{"time":1788724380,"open":4075453.9455288206,"high":4080276.911728918,"low":4072854.157818337,"close":4075335.3016552753},{"time":1788724440,"open":4075335.3016552753,"high":4080276.911728918,"low":4073003.9469141685,"close":4075407.2733136397},{"time":1788724500,"open":4075062.139273318,"high":4075747.474924153,"low":4072649.4139081556,"close":4075062.92333234},{"time":1788724560,"open":4075062.92333234,"high":4085931.1162539856,"low":4072528.772314802,"close":4075040.913123947},{"time":1788724620,"open":4075040.913123947,"high":4081309.996486717,"low":4072540.1952942954,"close":4075484.7018350577},{"time":1788724680,"open":4075484.7018350577,"high":4080033.486122626,"low":4071670.0171201993,"close":4074785.1945446013},{"time":1788724740,"open":4074785.1945446013,"high":4081207.8756575896,"low":4071783.8865223248,"close":4074963.9891787996},{"time":1788724800,"open":4074964.112977202,"high":4081310.1204779125,"low":4072428.023197968,"close":4075903.6814588304},{"time":1788724860,"open":4075903.6814588304,"high":4080799.516316764,"low":4072715.0341798984,"close":4075420.1738535627},{"time":1788724920,"open":4075420.1738535627,"high":4080186.791323385,"low":4072842.0610008263,"close":4075396.7880811268},{"time":1788724980,"open":4075396.7880811268,"high":4080442.0934039596,"low":4072610.1880450775,"close":4075141.6071873624},{"time":1788725040,"open":4075141.6071873624,"high":4080493.1538200746,"low":4071355.5102878166,"close":4075034.993197412},{"time":1788725100,"open":4074825.56702377,"high":4079517.5802580975,"low":4071289.9553658697,"close":4074126.978716948},{"time":1788725160,"open":4074126.978716948,"high":4079619.695842084,"low":4071334.069040366,"close":4074208.9190870496},{"time":1788725220,"open":4074208.9190870496,"high":4078802.7711701924,"low":4070750.172934444,"close":4073834.967254585},{"time":1788725280,"open":4073834.967254585,"high":4077985.846498301,"low":4070491.2692806427,"close":4073320.067756205},{"time":1788725340,"open":4073320.067756205,"high":4078547.4822102264,"low":4070474.9748058235,"close":4073378.3701094505},{"time":1788725400,"open":4073378.413904675,"high":4078955.988401364,"low":4070875.617263776,"close":4073375.3969457895},{"time":1788725460,"open":4073375.3969457895,"high":4078547.526061027,"low":4071244.110219026,"close":4073837.1816844856},{"time":1788725520,"open":4073837.1816844856,"high":4078955.988401364,"low":4070847.740169768,"close":4074023.8645350463},{"time":1788725580,"open":4074023.8645350463,"high":4079364.4507417013,"low":4070872.247766463,"close":4073923.707719323},{"time":1788725640,"open":4073923.707719323,"high":4080436.664385087,"low":4071755.5705117085,"close":4074598.4291494647},{"time":1788725700,"open":4075841.7281731106,"high":4081630.671481512,"low":4073437.792260674,"close":4076047.0723641096},{"time":1788725760,"open":4076047.0723641096,"high":4081273.157877393,"low":4073338.948868619,"close":4076113.615214871},{"time":1788725820,"open":4076113.615214871,"high":4081273.157877393,"low":4073391.2971439254,"close":4076040.3107429724},{"time":1788725880,"open":4076040.3107429724,"high":4081375.3046214273,"low":4072898.0027743317,"close":4076162.007734826},{"time":1788725940,"open":4076162.007734826,"high":4083571.4596181577,"low":4072853.2280482417,"close":4076571.75367384},{"time":1788726000,"open":4076571.8597689043,"high":4093897.875023703,"low":4075262.0103624165,"close":4079512.679476519},{"time":1788726060,"open":4079512.679476519,"high":4087606.362389743,"low":4077536.875982308,"close":4081862.9399080016},{"time":1788726120,"open":4081862.9399080016,"high":4086942.4085362423,"low":4078599.0731327445,"close":4082033.3778761956},{"time":1788726180,"open":4082033.3778761956,"high":4088066.022749859,"low":4079405.1057192087,"close":4082705.818520262},{"time":1788726240,"open":4082705.818520262,"high":4087402.0688963584,"low":4078730.2841713405,"close":4082725.4710133583},{"time":1788726300,"open":4080740.4208640116,"high":4085414.744951873,"low":4076744.0777639486,"close":4080072.1864947486},{"time":1788726360,"open":4080072.1864947486,"high":4085057.4051641105,"low":4076761.2263215627,"close":4080387.371396344},{"time":1788726420,"open":4080387.371396344,"high":4084751.1139174565,"low":4079545.6941805733,"close":4080147.9286148385},{"time":1788726480,"open":4080147.9286148385,"high":4086435.715774053,"low":4076775.431266163,"close":4080624.329935211},{"time":1788726540,"open":4080624.329935211,"high":4085363.6964107645,"low":4077082.757850349,"close":4080368.836582429},{"time":1788726600,"open":4080369.0599167696,"high":4085363.920018493,"low":4077339.1153939646,"close":4080423.1035996177},{"time":1788726660,"open":4080423.1035996177,"high":4086027.5510892333,"low":4077252.0276257335,"close":4080709.037049615},{"time":1788726720,"open":4080709.037049615,"high":4086435.9394404576,"low":4077689.8473398047,"close":4081220.747899444},{"time":1788726780,"open":4081220.747899444,"high":4086282.7938087485,"low":4077672.8549879547,"close":4080920.493304992},{"time":1788726840,"open":4080920.493304992,"high":4086435.9394404576,"low":4078115.094643005,"close":4081271.728957599},{"time":1788726900,"open":4081383.89477343,"high":4086241.947503332,"low":4077873.08642152,"close":4081312.7616825723},{"time":1788726960,"open":4081312.7616825723,"high":4087569.24612203,"low":4077708.462287154,"close":4081803.0933714393},{"time":1788727020,"open":4081803.0933714393,"high":4087211.896493919,"low":4077497.3143380196,"close":4081612.680497847},{"time":1788727080,"open":4081612.680497847,"high":4085833.5479283477,"low":4077319.1834163787,"close":4080893.3928517695},{"time":1788727140,"open":4080893.3928517695,"high":4085833.5479283477,"low":4077177.5895599993,"close":4080662.1040913863},{"time":1788727200,"open":4080662.2162438547,"high":4086854.659188469,"low":4076818.692659957,"close":4080793.3005242385},{"time":1788727260,"open":4080793.3005242385,"high":4084455.3116194936,"low":4076076.599312512,"close":4079105.439142589},{"time":1788727320,"open":4079105.439142589,"high":4084506.3615677697,"low":4076412.3575347383,"close":4079525.5607786053},{"time":1788727380,"open":4079525.5607786053,"high":4085476.310585015,"low":4076321.553452069,"close":4079740.577717722},{"time":1788727440,"open":4079740.577717722,"high":4086395.2096539843,"low":4076978.7042473266,"close":4079792.002869288},{"time":1788727500,"open":4080505.297909339,"high":4087977.660025221,"low":4079066.6238815105,"close":4082129.8077134914},{"time":1788727560,"open":4082129.8077134914,"high":4087977.660025221,"low":4079532.6097472166,"close":4081818.119972956},{"time":1788727620,"open":4081818.119972956,"high":4087977.660025221,"low":4078364.539805952,"close":4082800.8604786405},{"time":1788727680,"open":4082800.8604786405,"high":4086292.717194725,"low":4076722.3384988173,"close":4080536.1385853477},{"time":1788727740,"open":4080536.1385853477,"high":4085833.1873318623,"low":4077395.113060486,"close":4080992.8517007907},{"time":1788727800,"open":4080992.3562905337,"high":4086036.9268038278,"low":4077657.707710167,"close":4081159.82189876},{"time":1788727860,"open":4081159.82189876,"high":4086751.750948171,"low":4078062.4149923935,"close":4081476.0364760105},{"time":1788727920,"open":4081476.0364760105,"high":4085985.8679363746,"low":4076853.6785570043,"close":4081061.1766791157},{"time":1788727980,"open":4081061.1766791157,"high":4084964.690587312,"low":4076358.160791373,"close":4079924.2959294706},{"time":1788728040,"open":4079924.2959294706,"high":4083739.277768437,"low":4076416.9115568893,"close":4079598.015074066},{"time":1788728100,"open":4077952.2726390883,"high":4082704.3239537766,"low":4074597.252195177,"close":4077984.6672554906},{"time":1788728160,"open":4077984.6672554906,"high":4082602.247413981,"low":4074413.206120014,"close":4077634.1884477977},{"time":1788728220,"open":4077634.1884477977,"high":4082398.0943343886,"low":4074286.78212989,"close":4077410.1404218827},{"time":1788728280,"open":4077410.1404218827,"high":4082551.2091440824,"low":4074568.9378362666,"close":4077743.330027809},{"time":1788728340,"open":4077743.330027809,"high":4083367.821462451,"low":4074551.1960933805,"close":4077848.1613259795},{"time":1788728400,"open":4077848.5480708657,"high":4084491.050775072,"low":4075728.9569886024,"close":4079045.997617646},{"time":1788728460,"open":4079045.997617646,"high":4085664.9310940583,"low":4076252.0954853124,"close":4080140.240618614},{"time":1788728520,"open":4080140.240618614,"high":4086124.275566705,"low":4077792.085864388,"close":4081251.4018097813},{"time":1788728580,"open":4081251.4018097813,"high":4086124.275566705,"low":4077135.415183847,"close":4081187.991054007},{"time":1788728640,"open":4081187.991054007,"high":4086226.352116182,"low":4077587.6851903535,"close":4081126.2900529983},{"time":1788728700,"open":4078941.3465258204,"high":4084293.732880058,"low":4075659.1581290215,"close":4078786.213023649},{"time":1788728760,"open":4078786.213023649,"high":4085569.0066298177,"low":4073916.635286957,"close":4078904.7047011354},{"time":1788728820,"open":4078904.7047011354,"high":4082610.3715303754,"low":4074261.452306319,"close":4077155.1668840097},{"time":1788728880,"open":4077155.1668840097,"high":4085722.039479789,"low":4074652.7487181034,"close":4078839.6292061713},{"time":1788728940,"open":4078839.6292061713,"high":4084752.8314299714,"low":4075854.1698139706,"close":4079577.1495670713},{"time":1788729000,"open":4079577.3553591496,"high":4085518.2017715885,"low":4075935.741634957,"close":4079997.159827621},{"time":1788729060,"open":4079997.159827621,"high":4085620.223676716,"low":4076593.226210701,"close":4080689.0724751153},{"time":1788729120,"open":4080689.0724751153,"high":4084804.0484356983,"low":4076187.909562082,"close":4080247.892448822},{"time":1788729180,"open":4080247.892448822,"high":4086079.3222497883,"low":4076328.4883542773,"close":4080512.5580010456},{"time":1788729240,"open":4080512.5580010456,"high":4086895.497490806,"low":4076340.5386420917,"close":4080770.6162074683},{"time":1788729300,"open":4081135.8066002717,"high":4085883.8170284186,"low":4077165.8075033417,"close":4081314.104619299},{"time":1788729360,"open":4081314.104619299,"high":4087873.4222133225,"low":4077562.7313374425,"close":4081826.5901068724},{"time":1788729420,"open":4081826.5901068724,"high":4087465.2980728294,"low":4079058.520930235,"close":4082500.770585959},{"time":1788729480,"open":4082500.770585959,"high":4087720.3756606374,"low":4078675.601733394,"close":4082526.3068054235},{"time":1788729540,"open":4082526.3068054235,"high":4087669.3601430757,"low":4077980.8278975715,"close":4082377.3834936786},{"time":1788729600,"open":4082377.4551575067,"high":4086087.95082763,"low":4077350.951062816,"close":4081030.407659699},{"time":1788729660,"open":4081030.407659699,"high":4085424.749087686,"low":4074297.530240204,"close":4079124.5563634234},{"time":1788729720,"open":4079124.5563634234,"high":4083282.097312485,"low":4074380.1040310822,"close":4078086.488998361},{"time":1788729780,"open":4078086.488998361,"high":4083078.035238656,"low":4074606.1697084564,"close":4078158.7800059146},{"time":1788729840,"open":4078158.7800059146,"high":4083894.283533971,"low":4074602.8336315276,"close":4078364.5418623933},{"time":1788729900,"open":4080633.805779971,"high":4087697.9414116982,"low":4078263.5803955314,"close":4082209.0377816297},{"time":1788729960,"open":4082209.0377816297,"high":4087595.853603167,"low":4077509.975471455,"close":4082235.247859544},{"time":1788730020,"open":4082235.247859544,"high":4085758.273049599,"low":4076052.2578834966,"close":4080297.2470802655},{"time":1788730080,"open":4080297.2470802655,"high":4085145.7461984097,"low":4076060.289068264,"close":4079660.702133141},{"time":1788730140,"open":4079660.702133141,"high":4084175.91201736,"low":4074612.1714622197,"close":4077318.003811649},{"time":1788730200,"open":4077318.672402733,"high":4083104.659567638,"low":4073951.5852826014,"close":4078458.2637355146},{"time":1788730260,"open":4078458.2637355146,"high":4083768.230431904,"low":4074004.1911904346,"close":4078022.506272455},{"time":1788730320,"open":4078022.506272455,"high":4079113.53603864,"low":4074888.010159529,"close":4078487.955511686},{"time":1788730380,"open":4078487.955511686,"high":4083155.7034802735,"low":4074864.4740541372,"close":4078493.4883561535},{"time":1788730440,"open":4078493.4883561535,"high":4083155.7034802735,"low":4074518.9206446293,"close":4078473.9080132293},{"time":1788730500,"open":4078174.2626277534,"high":4083059.8747731536,"low":4074743.119964725,"close":4078517.5078243082},{"time":1788730560,"open":4078517.5078243082,"high":4083110.9149355944,"low":4075089.46796756,"close":4078706.7245126907},{"time":1788730620,"open":4078706.7245126907,"high":4082906.7542858315,"low":4078094.2358720214,"close":4078902.5705620204},{"time":1788730680,"open":4078902.5705620204,"high":4082855.7141233906,"low":4074611.0986026516,"close":4077141.1777050365},{"time":1788730740,"open":4077141.1777050365,"high":4082651.5534736277,"low":4074547.81483526,"close":4078061.6427537804},{"time":1788730800,"open":4078061.966888622,"high":4082702.9181397846,"low":4073127.994457386,"close":4076667.4054847},{"time":1788730860,"open":4076667.4054847,"high":4083978.9223022237,"low":4074256.3769550365,"close":4078864.184849932},{"time":1788730920,"open":4078864.184849932,"high":4085816.3682961357,"low":4075560.716515975,"close":4079376.565042072},{"time":1788730980,"open":4079376.565042072,"high":4086633.010960097,"low":4076517.9251685548,"close":4080568.14334786},{"time":1788731040,"open":4080568.14334786,"high":4084693.4846331896,"low":4073142.768494014,"close":4078288.8332219273},{"time":1788731100,"open":4079200.146575386,"high":4088414.065578786,"low":4075627.178609969,"close":4081861.795952741},{"time":1788731160,"open":4081861.795952741,"high":4088873.529723812,"low":4079241.838341476,"close":4083516.7137827426},{"time":1788731220,"open":4083516.7137827426,"high":4087801.4467187524,"low":4079382.4460851518,"close":4083195.0569337704},{"time":1788731280,"open":4083195.0569337704,"high":4087699.343575414,"low":4077399.2142623435,"close":4081926.0824569454},{"time":1788731340,"open":4081926.0824569454,"high":4086780.415285363,"low":4076868.3988246317,"close":4081365.6519122315},{"time":1788731400,"open":4081365.511401268,"high":4086576.0683083357,"low":4076028.5698938607,"close":4078982.533189452},{"time":1788731460,"open":4078982.533189452,"high":4084636.108651683,"low":4075788.532540708,"close":4079701.356389031},{"time":1788731520,"open":4079701.356389031,"high":4084687.1602215953,"low":4076016.2102071717,"close":4077935.1300090156},{"time":1788731580,"open":4077935.1300090156,"high":4085708.1916198335,"low":4076525.989622561,"close":4080320.7900948883},{"time":1788731640,"open":4080320.7900948883,"high":4085555.0369100976,"low":4077147.5194193134,"close":4080914.724247136},{"time":1788731700,"open":4081778.4040730135,"high":4086215.4493084834,"low":4077106.620678648,"close":4079440.0997889293},{"time":1788731760,"open":4079440.0997889293,"high":4086572.8859293116,"low":4077251.995336214,"close":4081339.2908503744},{"time":1788731820,"open":4081339.2908503744,"high":4086215.4493084834,"low":4077643.723757583,"close":4081512.3026994187},{"time":1788731880,"open":4081512.3026994187,"high":4087594.1334173926,"low":4077982.2859071405,"close":4081899.1713881223},{"time":1788731940,"open":4081899.1713881223,"high":4086521.823554908,"low":4077777.3783879597,"close":4081756.7802393306},{"time":1788732000,"open":4081756.550369173,"high":4086725.842902513,"low":4075770.990723412,"close":4080395.972428678},{"time":1788732060,"open":4080395.972428678,"high":4084836.535155963,"low":4074526.2385482383,"close":4079165.45157678},{"time":1788732120,"open":4079165.45157678,"high":4084325.9114406793,"low":4071420.7108572964,"close":4077591.9462947263},{"time":1788732180,"open":4077591.9462947263,"high":4080649.4206906357,"low":4071511.6384261525,"close":4075539.482649838},{"time":1788732240,"open":4075539.482649838,"high":4081568.543378147,"low":4071906.5847822838,"close":4075822.1812979854},{"time":1788732300,"open":4076021.8037351174,"high":4083555.7177908625,"low":4073103.327016973,"close":4078156.0568362377},{"time":1788732360,"open":4078156.0568362377,"high":4084270.6260047616,"low":4073760.836017827,"close":4078657.9443311123},{"time":1788732420,"open":4078657.9443311123,"high":4082432.290597593,"low":4067882.5156550733,"close":4074243.226299183},{"time":1788732480,"open":4074243.226299183,"high":4077632.192589985,"low":4068079.4607303985,"close":4072435.021420591},{"time":1788732540,"open":4072435.021420591,"high":4077427.9331003,"low":4065789.561000848,"close":4070266.3405970605},{"time":1788732600,"open":4072125.2652580426,"high":4076582.4542291434,"low":4066783.8311760426,"close":4071319.035867012},{"time":1788732660,"open":4071319.035867012,"high":4079443.393102968,"low":4068693.2267849725,"close":4073151.1405612887},{"time":1788732720,"open":4073151.1405612887,"high":4079443.393102968,"low":4067856.205973736,"close":4072913.8301773933},{"time":1788732780,"open":4072913.8301773933,"high":4078115.100054407,"low":4068276.397463965,"close":4072703.680584195},{"time":1788732840,"open":4072703.680584195,"high":4078932.5111612137,"low":4070007.261784536,"close":4074237.689083535},{"time":1788732900,"open":4081557.241378124,"high":4086823.4776567197,"low":4077683.4248519614,"close":4081505.701738219},{"time":1788732960,"open":4081505.701738219,"high":4086516.397798157,"low":4076621.018101705,"close":4079485.1370289302},{"time":1788733020,"open":4079485.1370289302,"high":4084418.018764646,"low":4076510.396623509,"close":4079759.3271231465},{"time":1788733080,"open":4079759.3271231465,"high":4085953.418057459,"low":4073006.679896066,"close":4077738.093013975},{"time":1788733140,"open":4077738.093013975,"high":4082268.4597547078,"low":4072606.663914196,"close":4075932.9488095185},{"time":1788733200,"open":4075933.2186791017,"high":4081756.930245611,"low":4072946.6950945687,"close":4076308.415630511},{"time":1788733260,"open":4076308.415630511,"high":4083036.4297410045,"low":4073929.035328594,"close":4077608.7532422324},{"time":1788733320,"open":4077608.7532422324,"high":4083445.869579531,"low":4074336.673548671,"close":4077835.8627071944},{"time":1788733380,"open":4077835.8627071944,"high":4085083.6289336346,"low":4074826.490341227,"close":4079925.700717449},{"time":1788733440,"open":4079925.700717449,"high":4085237.168873082,"low":4076743.2369946847,"close":4080382.4129364337},{"time":1788733500,"open":4081101.4423399805,"high":4087287.9677256406,"low":4078384.283623757,"close":4082101.5591234122},{"time":1788733560,"open":4082101.5591234122,"high":4090359.307639019,"low":4078737.762379155,"close":4084059.3910600627},{"time":1788733620,"open":4084059.3910600627,"high":4091536.6546058143,"low":4080761.9526208886,"close":4085652.6409953986},{"time":1788733680,"open":4085652.6409953986,"high":4089693.850657787,"low":4081308.2333876523,"close":4084925.4021346495},{"time":1788733740,"open":4084925.4021346495,"high":4090717.630628913,"low":4081441.409204514,"close":4085344.522479725},{"time":1788733800,"open":4085344.5159102087,"high":4091587.837024815,"low":4082635.7718417733,"close":4086137.20471134},{"time":1788733860,"open":4086137.20471134,"high":4093123.5069790347,"low":4083260.3496447513,"close":4086506.5451830197},{"time":1788733920,"open":4086506.5451830197,"high":4092867.561986665,"low":4084964.406127331,"close":4088529.344928957},{"time":1788733980,"open":4088529.344928957,"high":4095119.8779195203,"low":4084547.483292573,"close":4089712.379513101},{"time":1788734040,"open":4089712.379513101,"high":4096962.6818645843,"low":4087015.443848216,"close":4091455.5246352665},{"time":1788734100,"open":4090788.2189565157,"high":4097573.9942249754,"low":4088070.7676970577,"close":4092317.048370522},{"time":1788734160,"open":4092317.048370522,"high":4099007.0524160834,"low":4087663.2357808417,"close":4092723.550910454},{"time":1788734220,"open":4092723.550910454,"high":4099160.5943651306,"low":4090606.7055511093,"close":4094358.1149511826},{"time":1788734280,"open":4094358.1149511826,"high":4099570.03956259,"low":4089635.0406535035,"close":4094307.115192921},{"time":1788734340,"open":4094307.115192921,"high":4099314.136314178,"low":4088856.628581722,"close":4093058.025796203},{"time":1788734400,"open":4093057.941514732,"high":4098853.4260662287,"low":4088358.664546419,"close":4093019.0296876533},{"time":1788734460,"open":4093019.0296876533,"high":4097318.006607372,"low":4089067.6263239835,"close":4091441.695503146},{"time":1788734520,"open":4091441.695503146,"high":4099006.968012114,"low":4088195.178676139,"close":4092364.9415075085},{"time":1788734580,"open":4092364.9415075085,"high":4096243.212986172,"low":4086981.617914934,"close":4091063.339327969},{"time":1788734640,"open":4091063.339327969,"high":4097522.7292018863,"low":4087595.6283180066,"close":4092252.914474249},{"time":1788734700,"open":4089973.6007877565,"high":4096212.3710163157,"low":4086355.048616157,"close":4089803.3913138565},{"time":1788734760,"open":4089803.3913138565,"high":4095240.480320262,"low":4085781.45683498,"close":4090052.4344771076},{"time":1788734820,"open":4090052.4344771076,"high":4094319.7417661054,"low":4085797.116865078,"close":4089757.5117623014},{"time":1788734880,"open":4089757.5117623014,"high":4095087.023894569,"low":4086196.354099722,"close":4089875.494824858},{"time":1788734940,"open":4089875.494824858,"high":4096570.436009599,"low":4086949.7621222697,"close":4091354.1906807735},{"time":1788735000,"open":4091355.1257156176,"high":4097082.893772438,"low":4088327.898396734,"close":4092073.200538113},{"time":1788735060,"open":4092073.200538113,"high":4099845.110066182,"low":4088396.4065890713,"close":4092987.5768441753},{"time":1788735120,"open":4092987.5768441753,"high":4098617.458380074,"low":4088569.7198618897,"close":4092819.1919854595},{"time":1788735180,"open":4092819.1919854595,"high":4098873.2191480133,"low":4089857.476661651,"close":4093418.3732853304},{"time":1788735240,"open":4093418.3732853304,"high":4097952.4803834315,"low":4089558.987695716,"close":4093298.777776966},{"time":1788735300,"open":4092763.5220973124,"high":4098797.5437153084,"low":4089296.465689982,"close":4093196.9043053836},{"time":1788735360,"open":4093196.9043053836,"high":4101047.9441635674,"low":4090470.64543811,"close":4094177.777408123},{"time":1788735420,"open":4094177.777408123,"high":4100331.907657303,"low":4088766.780612542,"close":4094136.598637824},{"time":1788735480,"open":4094136.598637824,"high":4099667.016615772,"low":4089188.6453327183,"close":4092984.0295977476},{"time":1788735540,"open":4092984.0295977476,"high":4099462.4347568396,"low":4090512.3450835412,"close":4094734.241360501},{"time":1788735600,"open":4094734.890240808,"high":4098900.484185191,"low":4088727.012039918,"close":4092699.9756629607},{"time":1788735660,"open":4092699.9756629607,"high":4100383.7028974937,"low":4090955.7247583913,"close":4093860.8932714686},{"time":1788735720,"open":4093860.8932714686,"high":4101611.194245606,"low":4091222.4105765847,"close":4095836.67490885},{"time":1788735780,"open":4095836.67490885,"high":4116773.377913022,"low":4093270.9660732183,"close":4103783.395981664},{"time":1788735840,"open":4103783.395981664,"high":4110459.3610465853,"low":4097094.5701281517,"close":4103107.4463662384},{"time":1788735900,"open":4100743.1783358064,"high":4107068.536697859,"low":4095181.3311807266,"close":4100539.4633690882},{"time":1788735960,"open":4100539.4633690882,"high":4103899.3445676845,"low":4092806.6606931514,"close":4098078.7941161846},{"time":1788736020,"open":4098078.7941161846,"high":4103797.1125634853,"low":4092881.8423849363,"close":4097795.010300948},{"time":1788736080,"open":4097795.010300948,"high":4104870.5486075766,"low":4094248.919399777,"close":4098593.6366057484},{"time":1788736140,"open":4098593.6366057484,"high":4106097.3326579668,"low":4094763.120246321,"close":4099363.412934974},{"time":1788736200,"open":4099363.031653475,"high":4105994.718755456,"low":4094921.1139268316,"close":4099701.2430859003},{"time":1788736260,"open":4099701.2430859003,"high":4104921.282811205,"low":4095085.7488764226,"close":4099646.3884988604},{"time":1788736320,"open":4099646.3884988604,"high":4105023.5148058953,"low":4095687.321831846,"close":4099498.3388381083},{"time":1788736380,"open":4099498.3388381083,"high":4104614.5868271333,"low":4095497.954273556,"close":4099311.197496952},{"time":1788736440,"open":4099311.197496952,"high":4104461.2388350973,"low":4094991.310829433,"close":4099349.4563668794},{"time":1788736500,"open":4100215.9933848614,"high":4103846.1791311926,"low":4094140.799427451,"close":4098175.1165752606},{"time":1788736560,"open":4098175.1165752606,"high":4104408.573958153,"low":4094401.871945692,"close":4098740.379521963},{"time":1788736620,"open":4098740.379521963,"high":4105124.349192466,"low":4095588.349709673,"close":4099326.054818674},{"time":1788736680,"open":4099326.054818674,"high":4109265.6201909916,"low":4096724.538211272,"close":4102347.1571536306},{"time":1788736740,"open":4102347.1571536306,"high":4108294.2109444235,"low":4098701.6602241746,"close":4102865.1499796505},{"time":1788736800,"open":4102864.9522075863,"high":4108498.5201106058,"low":4096872.1690479475,"close":4101591.0753158084},{"time":1788736860,"open":4101591.0753158084,"high":4106657.955311094,"low":4095739.751526789,"close":4100817.472087146},{"time":1788736920,"open":4100817.472087146,"high":4106044.433711257,"low":4096211.125088118,"close":4100398.194526824},{"time":1788736980,"open":4100398.194526824,"high":4105124.1513115005,"low":4094800.5091226194,"close":4098731.666661216},{"time":1788737040,"open":4098731.666661216,"high":4103999.3617117987,"low":4093087.9997771215,"close":4096723.201733518},{"time":1788737100,"open":4100396.1172678326,"high":4105785.4130895687,"low":4095803.1567025366,"close":4099016.094209861},{"time":1788737160,"open":4099016.094209861,"high":4107218.2469451223,"low":4095782.8602088075,"close":4100213.265210636},{"time":1788737220,"open":4100213.265210636,"high":4107474.110133614,"low":4097521.6129955715,"close":4101322.7606588486},{"time":1788737280,"open":4101322.7606588486,"high":4107627.628046709,"low":4097584.3452336695,"close":4101927.427011015},{"time":1788737340,"open":4101927.427011015,"high":4106143.621553457,"low":4095578.292684588,"close":4098736.3976424206},{"time":1788737400,"open":4098739.1275225156,"high":4107169.8098026,"low":4096550.488592339,"close":4100648.7033549505},{"time":1788737460,"open":4100648.7033549505,"high":4106760.4284283533,"low":4097440.2537208134,"close":4101733.1979374513},{"time":1788737520,"open":4101733.1979374513,"high":4108704.9899560255,"low":4098215.1200185358,"close":4102334.8435103884},{"time":1788737580,"open":4102334.8435103884,"high":4108858.5079713683,"low":4099237.8875834057,"close":4103360.167708067},{"time":1788737640,"open":4103360.167708067,"high":4109421.4073609575,"low":4099685.468498058,"close":4103608.7733259643},{"time":1788737700,"open":4106583.1885076365,"high":4113629.0700264843,"low":4104033.904674157,"close":4106634.897094123},{"time":1788737760,"open":4106634.897094123,"high":4116804.0753463767,"low":4104836.340279789,"close":4110195.112887026},{"time":1788737820,"open":4110195.112887026,"high":4117623.4315579617,"low":4106232.871044871,"close":4111620.7744191005},{"time":1788737880,"open":4111620.7744191005,"high":4128305.4090639725,"low":4109140.0192324305,"close":4116306.386298131},{"time":1788737940,"open":4116306.386298131,"high":4125151.2667519003,"low":4113551.206000827,"close":4117977.666562214},{"time":1788738000,"open":4117975.2797920275,"high":4123202.905949278,"low":4110926.063657819,"close":4116830.092572893},{"time":1788738060,"open":4116830.092572893,"high":4123049.276748649,"low":4111109.770144449,"close":4114764.8684839634},{"time":1788738120,"open":4114764.8684839634,"high":4123919.84221888,"low":4112924.019363594,"close":4117857.8587808497},{"time":1788738180,"open":4117857.8587808497,"high":4126531.538629574,"low":4114563.1377846887,"close":4120480.518285955},{"time":1788738240,"open":4120480.518285955,"high":4122690.8086138475,"low":4111864.3331209063,"close":4117111.016407264},{"time":1788738300,"open":4117210.4754168442,"high":4124377.942506991,"low":4112985.230112135,"close":4118180.936043821},{"time":1788738360,"open":4118180.936043821,"high":4130574.469954541,"low":4116076.2229755884,"close":4123004.3891612515},{"time":1788738420,"open":4123004.3891612515,"high":4127911.4994812137,"low":4115442.047315395,"close":4121199.80730667},{"time":1788738480,"open":4121199.80730667,"high":4123865.8328005816,"low":4113686.2567551024,"close":4118437.0784741757},{"time":1788738540,"open":4118437.0784741757,"high":4128577.2420995454,"low":4114768.7786780107,"close":4121081.5069807973},{"time":1788738600,"open":4121081.9766068547,"high":4129038.6113680853,"low":4115059.601631351,"close":4121035.4927292867},{"time":1788738660,"open":4121035.4927292867,"high":4124173.568602793,"low":4113956.21666492,"close":4118414.1268145256},{"time":1788738720,"open":4118414.1268145256,"high":4123302.982002688,"low":4113420.536225748,"close":4117669.2163815405},{"time":1788738780,"open":4117669.2163815405,"high":4122278.762473153,"low":4113518.2676942665,"close":4117352.672724283},{"time":1788738840,"open":4117352.672724283,"high":4125300.2100852816,"low":4114316.8603049843,"close":4119673.716772846},{"time":1788738900,"open":4121629.5159472753,"high":4124133.32780558,"low":4113197.637706091,"close":4118481.363591824},{"time":1788738960,"open":4118481.363591824,"high":4121571.5633710846,"low":4110560.3368875217,"close":4114827.853993908},{"time":1788739020,"open":4114827.853993908,"high":4121981.445680604,"low":4111553.0193117666,"close":4115877.2824537596},{"time":1788739080,"open":4115877.2824537596,"high":4121520.328082395,"low":4112014.2882173583,"close":4116116.5761725125},{"time":1788739140,"open":4116116.5761725125,"high":4121878.975103224,"low":4112148.607953271,"close":4116316.401457631},{"time":1788739200,"open":4116316.6075616265,"high":4121981.652068248,"low":4107024.616861618,"close":4113794.525052491},{"time":1788739260,"open":4113794.525052491,"high":4118856.299301677,"low":4107151.745905867,"close":4112311.452146468},{"time":1788739320,"open":4112311.452146468,"high":4121139.3438800112,"low":4109883.8075325317,"close":4116306.0812684074},{"time":1788739380,"open":4116306.0812684074,"high":4122442.7696895455,"low":4110835.6951854,"close":4116426.7874003933},{"time":1788739440,"open":4116426.7874003933,"high":4120700.7697868664,"low":4110500.6008841707,"close":4114874.420691311},{"time":1788739500,"open":4113718.6885815803,"high":4124409.386839295,"low":4109936.781596956,"close":4116597.6530914227},{"time":1788739560,"open":4116597.6530914227,"high":4125433.80485843,"low":4113221.88249567,"close":4118588.3757553096},{"time":1788739620,"open":4118588.3757553096,"high":4124255.7241364247,"low":4111305.3246229514,"close":4117510.1081401724},{"time":1788739680,"open":4117510.1081401724,"high":4123026.4225134626,"low":4111381.3882862944,"close":4116089.182635009},{"time":1788739740,"open":4116089.182635009,"high":4124153.282334511,"low":4113667.97033791,"close":4118179.951062174},{"time":1788739800,"open":4118179.869200811,"high":4121797.0389572354,"low":4111547.0371277006,"close":4116089.4863693397},{"time":1788739860,"open":4116089.4863693397,"high":4122462.910656437,"low":4111371.062635835,"close":4116331.9904793506},{"time":1788739920,"open":4116331.9904793506,"high":4119748.202959692,"low":4110420.832164775,"close":4114714.928638908},{"time":1788739980,"open":4114714.928638908,"high":4120414.074658894,"low":4109804.431818788,"close":4114322.0292959423},{"time":1788740040,"open":4114322.0292959423,"high":4120875.062758341,"low":4110523.1924514747,"close":4113841.2309284946},{"time":1788740100,"open":4114098.676832616,"high":4119852.3462085007,"low":4108438.650957365,"close":4113246.3347519613},{"time":1788740160,"open":4113246.3347519613,"high":4117188.6927295774,"low":4107574.527236471,"close":4111628.604752524},{"time":1788740220,"open":4111628.604752524,"high":4115959.3142008437,"low":4103384.847809852,"close":4108836.061378296},{"time":1788740280,"open":4108836.061378296,"high":4113039.540195101,"low":4101938.399447969,"close":4106860.490377412},{"time":1788740340,"open":4106860.490377412,"high":4112271.178614642,"low":4097984.1338289925,"close":4103779.5847882438},{"time":1788740400,"open":4103783.749172752,"high":4109919.040378302,"low":4096968.9574284363,"close":4102145.4859000477},{"time":1788740460,"open":4102145.4859000477,"high":4112019.230829426,"low":4099903.65824624,"close":4105420.074105764},{"time":1788740520,"open":4105420.074105764,"high":4112838.817346938,"low":4102866.9266819335,"close":4106926.7879046975},{"time":1788740580,"open":4106926.7879046975,"high":4113146.162291005,"low":4102600.9618468373,"close":4107254.562430871},{"time":1788740640,"open":4107254.562430871,"high":4112224.1274588043,"low":4100952.716167774,"close":4105980.095404844},{"time":1788740700,"open":4102170.6109061143,"high":4107794.7302283756,"low":4097983.4288753183,"close":4102201.695139965},{"time":1788740760,"open":4102201.695139965,"high":4109330.0291919205,"low":4098376.599151012,"close":4103075.546687351},{"time":1788740820,"open":4103075.546687351,"high":4110353.5618342836,"low":4100466.458478035,"close":4104078.2027796167},{"time":1788740880,"open":4104078.2027796167,"high":4109176.4992955658,"low":4099542.5403790064,"close":4103786.656548507},{"time":1788740940,"open":4103786.656548507,"high":4109278.852559802,"low":4100222.2379026935,"close":4103966.1083304016},{"time":1788741000,"open":4103970.9968966926,"high":4111791.4054153934,"low":4100787.1371839824,"close":4105093.0274842093},{"time":1788741060,"open":4105093.0274842093,"high":4113889.649831624,"low":4101885.376362547,"close":4106781.6253912174},{"time":1788741120,"open":4106781.6253912174,"high":4111689.052029236,"low":4100187.1574461907,"close":4105081.6455921615},{"time":1788741180,"open":4105081.6455921615,"high":4110256.10462303,"low":4098952.995116412,"close":4103805.142755262},{"time":1788741240,"open":4103805.142755262,"high":4107390.209810618,"low":4096701.3782084617,"close":4101578.9465375054},{"time":1788741300,"open":4099738.775367588,"high":4106314.737410832,"low":4095360.4858813025,"close":4100745.8104589246},{"time":1788741360,"open":4100745.8104589246,"high":4106110.1224800996,"low":4096981.68124552,"close":4100789.293473057},{"time":1788741420,"open":4100789.293473057,"high":4105700.892618634,"low":4096019.2579277474,"close":4099852.8980603027},{"time":1788741480,"open":4099852.8980603027,"high":4104217.4343708213,"low":4094042.944346286,"close":4098462.5084936623},{"time":1788741540,"open":4098462.5084936623,"high":4105496.277687901,"low":4094260.3713049325,"close":4098673.0006245524},{"time":1788741600,"open":4098679.9049413945,"high":4104787.0400347826,"low":4094478.269688734,"close":4099165.896250664},{"time":1788741660,"open":4099165.896250664,"high":4103610.502201165,"low":4093579.1139629222,"close":4097738.5105117075},{"time":1788741720,"open":4097738.5105117075,"high":4105503.1934987237,"low":4094753.4180332874,"close":4098884.815402724},{"time":1788741780,"open":4098884.815402724,"high":4105298.578223312,"low":4094888.0955476156,"close":4098372.110589057},{"time":1788741840,"open":4098372.110589057,"high":4104787.0400347826,"low":4095431.3245523656,"close":4099261.0164128793},{"time":1788741900,"open":4098787.889987918,"high":4105489.677850607,"low":4094266.253772014,"close":4096978.497947194},{"time":1788741960,"open":4096978.497947194,"high":4104569.0153840724,"low":4093020.887825465,"close":4098670.311156623},{"time":1788742020,"open":4098670.311156623,"high":4105489.677850607,"low":4092341.4478874546,"close":4097392.0947374147},{"time":1788742080,"open":4097392.0947374147,"high":4105182.790361762,"low":4094200.829213823,"close":4099159.7706572493},{"time":1788742140,"open":4099159.7706572493,"high":4104773.607043302,"low":4094133.846876707,"close":4098619.8709083013},{"time":1788742200,"open":4098620.248958203,"high":4103853.3231093595,"low":4093820.766448831,"close":4096669.568411097},{"time":1788742260,"open":4096669.568411097,"high":4105971.8156679035,"low":4094256.125282169,"close":4098136.710376952},{"time":1788742320,"open":4098136.710376952,"high":4105387.760695117,"low":4095247.6585995,"close":4099353.35146493},{"time":1788742380,"open":4099353.35146493,"high":4106206.1274075215,"low":4094416.780395097,"close":4100165.4040304446},{"time":1788742440,"open":4100165.4040304446,"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":4064744.0959258024},{"time":1788769080,"open":4064744.0959258024,"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":4064504.3037221506},{"time":1788769320,"open":4064504.3037221506,"high":4071193.291618178,"low":4062190.246635534,"close":4064104.6105831536},{"time":1788769380,"open":4064104.6105831536,"high":4072165.2786572166,"low":4062967.697956245,"close":4065209.7588392277},{"time":1788769440,"open":4065209.7588392277,"high":4071704.863743988,"low":4062226.507206496,"close":4064572.0138340844},{"time":1788769500,"open":4065467.859955295,"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":4065381.727326089},{"time":1788771600,"open":4065377.365998759,"high":4073057.776180822,"low":4062835.6054824553,"close":4065394.8527183677},{"time":1788771660,"open":4065394.8527183677,"high":4071061.6810153145,"low":4062958.224407137,"close":4065383.486720572},{"time":1788771720,"open":4065383.486720572,"high":4071931.7737797666,"low":4062821.1381876254,"close":4065504.450466684},{"time":1788771780,"open":4065504.450466684,"high":4075586.2067519017,"low":4063030.125525785,"close":4065786.347395194},{"time":1788771840,"open":4065786.347395194,"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":4066663.61189274},{"time":1788773460,"open":4066663.61189274,"high":4072638.1292276965,"low":4062834.088318361,"close":4065653.217672333},{"time":1788773520,"open":4065653.217672333,"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":4065848.99325081},{"time":1788774600,"open":4065840.9812893015,"high":4073338.1118281954,"low":4063297.206055306,"close":4066148.0132082063},{"time":1788774660,"open":4066148.0132082063,"high":4074464.630558289,"low":4061418.3081819275,"close":4066352.1375736766},{"time":1788774720,"open":4066352.1375736766,"high":4069344.090876045,"low":4059711.0924981753,"close":4063181.050452589},{"time":1788774780,"open":4063181.050452589,"high":4069548.912463335,"low":4059112.1677893302,"close":4061778.491866677},{"time":1788774840,"open":4061778.491866677,"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":4061383.4646602315},{"time":1788775140,"open":4061383.4646602315,"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":4064205.431546301},{"time":1788775560,"open":4064205.431546301,"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":4068312.6922209114},{"time":1788776760,"open":4068312.6922209114,"high":4075325.019215692,"low":4062298.301313952,"close":4066111.0571690146}]},"pricing":{"EGP":"derived"},"outliers_excluded":14,"wicks_clipped":0}