{"as_of":"2026-09-08T04:42:10.264092+00:00","base":"BTC","window_minutes":1440,"series":{"HNL":[{"time":1788756120,"open":2185556.2575312005,"high":2188603.5598052326,"low":2184167.069951369,"close":2185556.2575312005},{"time":1788756180,"open":2185556.2575312005,"high":2189180.0499244663,"low":2184449.709372509,"close":2185864.468075487},{"time":1788756240,"open":2185864.468075487,"high":2189976.1553272177,"low":2185367.489835981,"close":2186843.198193643},{"time":1788756300,"open":2185901.636384459,"high":2189389.965780312,"low":2184666.0694971266,"close":2186158.177489213},{"time":1788756360,"open":2186158.177489213,"high":2189746.68696088,"low":2184336.8570297332,"close":2186183.568726065},{"time":1788756420,"open":2186183.568726065,"high":2189444.845961938,"low":2184923.3775919466,"close":2186455.3079321748},{"time":1788756480,"open":2186455.3079321748,"high":2189582.046416003,"low":2184965.765898278,"close":2186297.353326285},{"time":1788756540,"open":2186297.353326285,"high":2190268.0486863256,"low":2185392.602834602,"close":2186529.3628992024},{"time":1788756600,"open":2186516.466252679,"high":2189212.4126875135,"low":2184856.595099244,"close":2186245.7589824474},{"time":1788756660,"open":2186245.7589824474,"high":2189733.771337849,"low":2184897.7898101015,"close":2186345.740474531},{"time":1788756720,"open":2186345.740474531,"high":2189020.333184758,"low":2184156.718544469,"close":2185451.2898799493},{"time":1788756780,"open":2185451.2898799493,"high":2188828.2536820034,"low":2184614.616210303,"close":2185825.423361545},{"time":1788756840,"open":2185825.423361545,"high":2188636.174179248,"low":2183607.932809895,"close":2185216.4330610395},{"time":1788756900,"open":2185113.616981395,"high":2189822.813179305,"low":2183922.6428759606,"close":2186055.99239947},{"time":1788756960,"open":2186055.99239947,"high":2189246.601783495,"low":2184106.5367214056,"close":2185691.3296595835},{"time":1788757020,"open":2185691.3296595835,"high":2189850.2518172003,"low":2184735.9873904116,"close":2186388.515601204},{"time":1788757080,"open":2186388.515601204,"high":2190234.3927477403,"low":2185514.767743359,"close":2186832.470895302},{"time":1788757140,"open":2186832.470895302,"high":2189877.690455096,"low":2185665.090052848,"close":2186952.807236514},{"time":1788757200,"open":2186940.5804970246,"high":2190304.4631151548,"low":2185155.8713604724,"close":2186609.1451545507},{"time":1788757260,"open":2186609.1451545507,"high":2190578.847960082,"low":2185615.895853446,"close":2186936.036604839},{"time":1788757320,"open":2186936.036604839,"high":2190551.409475589,"low":2185454.918261372,"close":2187394.898422516},{"time":1788757380,"open":2187394.898422516,"high":2190331.9015996475,"low":2185411.4030794683,"close":2186993.02331977},{"time":1788757440,"open":2186993.02331977,"high":2190935.548258487,"low":2185725.2739178785,"close":2187244.117884659},{"time":1788757500,"open":2186740.864801011,"high":2191336.7074831333,"low":2185530.4712010752,"close":2187474.6089223083},{"time":1788757560,"open":2187474.6089223083,"high":2190705.7675433205,"low":2185292.728847474,"close":2187334.793769361},{"time":1788757620,"open":2187334.793769361,"high":2189773.0737192496,"low":2185256.076637924,"close":2186806.058200278},{"time":1788757680,"open":2186806.058200278,"high":2189251.862464622,"low":2185239.0105184657,"close":2186376.8291239007},{"time":1788757740,"open":2186376.8291239007,"high":2190404.0136590623,"low":2184885.571162312,"close":2186548.0923553524},{"time":1788757800,"open":2186549.641966648,"high":2190076.3797142087,"low":2184984.181335704,"close":2186668.648701103},{"time":1788757860,"open":2186668.648701103,"high":2189747.193425359,"low":2184566.15856196,"close":2185999.117746237},{"time":1788757920,"open":2185999.117746237,"high":2188896.7955124984,"low":2183559.839188578,"close":2185159.8665733864},{"time":1788757980,"open":2185159.8665733864,"high":2190268.4050493706,"low":2183724.6032182304,"close":2186121.9534859196},{"time":1788758040,"open":2186121.9534859196,"high":2190899.345436332,"low":2186107.3753119484,"close":2187770.784748254},{"time":1788758100,"open":2187816.2697729208,"high":2194443.9256980075,"low":2185968.794556777,"close":2188570.436518832},{"time":1788758160,"open":2188570.436518832,"high":2192261.668036885,"low":2187702.1805323367,"close":2189184.9168215822},{"time":1788758220,"open":2189184.9168215822,"high":2193084.6508689434,"low":2187815.356593877,"close":2189588.766865743},{"time":1788758280,"open":2189588.766865743,"high":2194072.2302674134,"low":2188366.3127488834,"close":2190175.1974916263},{"time":1788758340,"open":2190175.1974916263,"high":2192755.45773612,"low":2188072.0813467484,"close":2189515.5796064325},{"time":1788758400,"open":2189496.023971826,"high":2192626.1431003637,"low":2187557.047020582,"close":2189231.056879053},{"time":1788758460,"open":2189231.056879053,"high":2192242.087875619,"low":2187534.0929944427,"close":2189111.3760606707},{"time":1788758520,"open":2189111.3760606707,"high":2193010.1983251087,"low":2187649.7179210167,"close":2189537.121881437},{"time":1788758580,"open":2189537.121881437,"high":2193339.388517747,"low":2188345.2809246564,"close":2189979.7188655133},{"time":1788758640,"open":2189979.7188655133,"high":2193997.768903024,"low":2189025.3386629494,"close":2190730.1547150495},{"time":1788758700,"open":2191168.5673284796,"high":2195314.851625543,"low":2189683.744843635,"close":2191664.2727230764},{"time":1788758760,"open":2191664.2727230764,"high":2194656.339484073,"low":2189489.776608789,"close":2191253.8624172695},{"time":1788758820,"open":2191253.8624172695,"high":2193805.761301341,"low":2188864.070292704,"close":2190529.909079304},{"time":1788758880,"open":2190529.909079304,"high":2193723.4472836573,"low":2188454.0633417415,"close":2190340.4764580866},{"time":1788758940,"open":2190340.4764580866,"high":2193668.5712718684,"low":2188922.1829311084,"close":2190489.304493753},{"time":1788759000,"open":2190491.368163008,"high":2193204.1913966755,"low":2188208.2639421755,"close":2190081.2787793265},{"time":1788759060,"open":2190081.2787793265,"high":2193698.075968068,"low":2188838.6262570852,"close":2190457.312847061},{"time":1788759120,"open":2190457.312847061,"high":2193286.5054919072,"low":2188737.4134814735,"close":2190430.05322556},{"time":1788759180,"open":2190430.05322556,"high":2193039.563206211,"low":2188795.536529333,"close":2190336.389862985},{"time":1788759240,"open":2190336.389862985,"high":2193478.571714116,"low":2188538.249048251,"close":2190195.088489012},{"time":1788759300,"open":2190197.556220963,"high":2193261.5386443543,"low":2188088.140477727,"close":2189894.5198189984},{"time":1788759360,"open":2189894.5198189984,"high":2193618.233458921,"low":2188664.4689994226,"close":2190393.339886548},{"time":1788759420,"open":2190393.339886548,"high":2193673.109584239,"low":2188576.2889753017,"close":2189752.6826023175},{"time":1788759480,"open":2189752.6826023175,"high":2193947.4902108284,"low":2188707.6523392834,"close":2190592.1533499835},{"time":1788759540,"open":2190592.1533499835,"high":2193508.481208285,"low":2189113.851189685,"close":2190781.805412952},{"time":1788759600,"open":2190779.302442189,"high":2193505.975122292,"low":2188715.03565593,"close":2190382.747491563},{"time":1788759660,"open":2190382.747491563,"high":2193588.2892162246,"low":2189037.741924775,"close":2190467.497036263},{"time":1788759720,"open":2190467.497036263,"high":2193725.4793727794,"low":2189231.1455519237,"close":2190735.94629131},{"time":1788759780,"open":2190735.94629131,"high":2193560.851184914,"low":2188966.1885117088,"close":2190635.1936591486},{"time":1788759840,"open":2190635.1936591486,"high":2193752.9174040905,"low":2189218.9891405846,"close":2190679.5024082973},{"time":1788759900,"open":2190643.065436439,"high":2193716.429312963,"low":2188847.337386694,"close":2190000.898842608},{"time":1788759960,"open":2190000.898842608,"high":2193634.116588138,"low":2188429.019762128,"close":2189608.1138829445},{"time":1788760020,"open":2189608.1138829445,"high":2193332.3032637793,"low":2188576.7101026247,"close":2190294.085298671},{"time":1788760080,"open":2190294.085298671,"high":2193551.8038633126,"low":2188919.857987798,"close":2190466.4719929136},{"time":1788760140,"open":2190466.4719929136,"high":2193634.116588138,"low":2188608.1711001163,"close":2190544.2691637287},{"time":1788760200,"open":2190544.614061333,"high":2193168.023124784,"low":2187714.6993116597,"close":2189809.6567172017},{"time":1788760260,"open":2189809.6567172017,"high":2191796.1441617,"low":2187364.7584623857,"close":2189141.3931956324},{"time":1788760320,"open":2189141.3931956324,"high":2193140.5855455226,"low":2187328.9737199713,"close":2189418.5460724896},{"time":1788760380,"open":2189418.5460724896,"high":2192811.3345943824,"low":2188092.832156037,"close":2190006.453728909},{"time":1788760440,"open":2190006.453728909,"high":2192372.3333261954,"low":2187281.126215901,"close":2188421.363288944},{"time":1788760500,"open":2188426.9879049286,"high":2191527.4009536365,"low":2186817.9521254147,"close":2188626.8366554347},{"time":1788760560,"open":2188626.8366554347,"high":2191362.7750549507,"low":2186753.964518727,"close":2188394.623111675},{"time":1788760620,"open":2188394.623111675,"high":2191417.650354513,"low":2186799.479680228,"close":2188314.473800996},{"time":1788760680,"open":2188314.473800996,"high":2191143.273856703,"low":2186789.5892447094,"close":2188376.1798320576},{"time":1788760740,"open":2188376.1798320576,"high":2191362.7750549507,"low":2186764.0784625416,"close":2188274.9206033708},{"time":1788760800,"open":2188274.160899295,"high":2191169.9507970763,"low":2186311.9748063087,"close":2187984.3752460605},{"time":1788760860,"open":2187984.3752460605,"high":2191115.0755165652,"low":2186115.3082663408,"close":2187947.913073681},{"time":1788760920,"open":2187947.913073681,"high":2191060.2002360546,"low":2186436.0532931453,"close":2188048.745792634},{"time":1788760980,"open":2188048.745792634,"high":2191801.0165229505,"low":2186767.122987356,"close":2187873.00197123},{"time":1788761040,"open":2187873.00197123,"high":2192459.5198890804,"low":2187187.713067978,"close":2188964.156254767},{"time":1788761100,"open":2185726.016138774,"high":2189435.3854864654,"low":2184729.3549962835,"close":2186383.429438168},{"time":1788761160,"open":2186383.429438168,"high":2189490.1795898373,"low":2184791.240422874,"close":2186297.5608701403},{"time":1788761220,"open":2186297.5608701403,"high":2189380.591383093,"low":2183601.7610507426,"close":2185450.170359596},{"time":1788761280,"open":2185450.170359596,"high":2188038.1358504794,"low":2184048.4960233816,"close":2185461.1918291505},{"time":1788761340,"open":2185461.1918291505,"high":2189106.6208662335,"low":2184334.3311746744,"close":2186119.82071564},{"time":1788761400,"open":2186110.9429217833,"high":2188714.173777055,"low":2184211.4972279454,"close":2185716.5242453828},{"time":1788761460,"open":2185716.5242453828,"high":2188549.7921344927,"low":2183891.9909644877,"close":2185473.2898396915},{"time":1788761520,"open":2185473.2898396915,"high":2188988.143181326,"low":2184474.7726320904,"close":2185920.5922292843},{"time":1788761580,"open":2185920.5922292843,"high":2188988.143181326,"low":2184658.484555205,"close":2186067.3215868585},{"time":1788761640,"open":2186067.3215868585,"high":2189152.524823888,"low":2184531.8269731603,"close":2186002.339094549},{"time":1788761700,"open":2189741.079425026,"high":2192869.2091489313,"low":2187796.9241348715,"close":2189640.1192480526},{"time":1788761760,"open":2189640.1192480526,"high":2192045.8952187845,"low":2187850.0862288936,"close":2189413.7037449633},{"time":1788761820,"open":2189413.7037449633,"high":2191826.344837412,"low":2187227.833793815,"close":2188946.8017315688},{"time":1788761880,"open":2188946.8017315688,"high":2191442.13167001,"low":2186607.244744282,"close":2188446.843250928},{"time":1788761940,"open":2188446.843250928,"high":2191195.137490966,"low":2185750.196766894,"close":2187658.0042181215},{"time":1788762000,"open":2187666.952772552,"high":2190216.1197564737,"low":2185567.0323041026,"close":2187052.830213073},{"time":1788762060,"open":2187052.830213073,"high":2190024.012386966,"low":2185596.4771788237,"close":2187167.467284251},{"time":1788762120,"open":2187167.467284251,"high":2191066.8809642936,"low":2186116.517703036,"close":2187845.5675478084},{"time":1788762180,"open":2187845.5675478084,"high":2190819.8857749263,"low":2186335.1275098696,"close":2187759.3298955425},{"time":1788762240,"open":2187759.3298955425,"high":2191149.2126940824,"low":2186554.462981609,"close":2188295.2907095556},{"time":1788762300,"open":2188247.3958188384,"high":2191265.915195617,"low":2185858.377795432,"close":2187916.0142769925},{"time":1788762360,"open":2187916.0142769925,"high":2191595.234906844,"low":2186069.0844456907,"close":2188279.3615627037},{"time":1788762420,"open":2188279.3615627037,"high":2190003.5229692464,"low":2185977.8771116263,"close":2187402.636228634},{"time":1788762480,"open":2187402.636228634,"high":2190085.852897053,"low":2186534.614094593,"close":2187013.7766981972},{"time":1788762540,"open":2187013.7766981972,"high":2189729.0898765572,"low":2185399.3368167793,"close":2186958.5288281394},{"time":1788762600,"open":2186962.823677036,"high":2190556.691061308,"low":2185881.3989188275,"close":2187484.431844519},{"time":1788762660,"open":2187484.431844519,"high":2190776.2379666152,"low":2185844.334959932,"close":2187451.589432672},{"time":1788762720,"open":2187451.589432672,"high":2190529.247698145,"low":2185404.4769916832,"close":2187345.0714256065},{"time":1788762780,"open":2187345.0714256065,"high":2189870.6069822246,"low":2186536.1847554045,"close":2187020.5117882043},{"time":1788762840,"open":2187020.5117882043,"high":2190117.597250695,"low":2185612.055079607,"close":2187090.20782058},{"time":1788762900,"open":2187092.3902788665,"high":2190284.443073251,"low":2185965.4668028187,"close":2187577.124609234},{"time":1788762960,"open":2187577.124609234,"high":2190421.660025994,"low":2186076.3539516237,"close":2187773.6717792815},{"time":1788763020,"open":2187773.6717792815,"high":2190641.2071503825,"low":2185696.8347370564,"close":2187504.7413985324},{"time":1788763080,"open":2187504.7413985324,"high":2189241.5942324046,"low":2185349.6919362303,"close":2186884.0820102515},{"time":1788763140,"open":2186884.0820102515,"high":2186983.0031902557,"low":2185211.9964651926,"close":2186839.131219949},{"time":1788763200,"open":2186840.755658733,"high":2189627.4282088773,"low":2185566.9802517174,"close":2186895.8371147206},{"time":1788763260,"open":2186895.8371147206,"high":2190066.522783825,"low":2185462.991774585,"close":2187238.9907909115},{"time":1788763320,"open":2187238.9907909115,"high":2189572.541387009,"low":2185337.8496343177,"close":2186890.7102667424},{"time":1788763380,"open":2186890.7102667424,"high":2189380.4375104695,"low":2184374.5019433894,"close":2186476.439024052},{"time":1788763440,"open":2186476.439024052,"high":2188941.3429355216,"low":2184635.0331503265,"close":2186216.156653633},{"time":1788763500,"open":2182931.37574794,"high":2185679.8696258175,"low":2181132.828910135,"close":2182863.054312513},{"time":1788763560,"open":2182863.054312513,"high":2185597.6630938556,"low":2181297.0992407273,"close":2182781.45327172},{"time":1788763620,"open":2182781.45327172,"high":2185625.0652711764,"low":2181327.423940711,"close":2182924.7401262783},{"time":1788763680,"open":2182924.7401262783,"high":2185542.8587392145,"low":2181224.1573773865,"close":2182805.686507428},{"time":1788763740,"open":2182805.686507428,"high":2185734.6739804586,"low":2181789.6778589967,"close":2183093.1375645096},{"time":1788763800,"open":2183100.8126300722,"high":2185687.553785512,"low":2181274.4551010323,"close":2182869.9043872273},{"time":1788763860,"open":2182869.9043872273,"high":2185687.553785512,"low":2181321.4968760945,"close":2182933.9348288975},{"time":1788763920,"open":2182933.9348288975,"high":2185577.94469088,"low":2181348.050313995,"close":2182892.31928759},{"time":1788763980,"open":2182892.31928759,"high":2185550.542417222,"low":2182516.1702194153,"close":2182820.023481198},{"time":1788764040,"open":2182820.023481198,"high":2185632.7492381963,"low":2181293.0328401825,"close":2182864.505175766},{"time":1788764100,"open":2183307.1951198485,"high":2186021.184926739,"low":2183038.23449863,"close":2183320.667543452},{"time":1788764160,"open":2183320.667543452,"high":2186130.8162503475,"low":2183020.1838048548,"close":2183353.887002398},{"time":1788764220,"open":2183353.887002398,"high":2186185.6319121523,"low":2181703.302510743,"close":2183262.639245578},{"time":1788764280,"open":2183262.639245578,"high":2186130.8162503475,"low":2181586.9602031056,"close":2183031.2742852895},{"time":1788764340,"open":2183031.2742852895,"high":2186185.6319121523,"low":2181865.364769851,"close":2183329.733451854},{"time":1788764400,"open":2183329.3577879313,"high":2185500.0601021834,"low":2181266.577682842,"close":2182775.8313928195},{"time":1788764460,"open":2182775.8313928195,"high":2185363.0209712517,"low":2181178.53494124,"close":2182586.9322115327},{"time":1788764520,"open":2182586.9322115327,"high":2185828.95401642,"low":2180438.7789603476,"close":2182373.440429538},{"time":1788764580,"open":2182373.440429538,"high":2185280.7974926922,"low":2180033.5423839125,"close":2181755.096081347},{"time":1788764640,"open":2181755.096081347,"high":2184787.456621337,"low":2179970.9856549506,"close":2181570.3717978396},{"time":1788764700,"open":2181579.470130612,"high":2184358.0413232297,"low":2180054.227057901,"close":2181368.5622808053},{"time":1788764760,"open":2181368.5622808053,"high":2185289.911299954,"low":2179727.981968136,"close":2181583.7001038985},{"time":1788764820,"open":2181583.7001038985,"high":2187086.8034788175,"low":2180870.913034821,"close":2181815.5526496978},{"time":1788764880,"open":2181815.5526496978,"high":2186194.3733361866,"low":2181620.0269087064,"close":2183198.639503943},{"time":1788764940,"open":2183198.639503943,"high":2186194.3733361866,"low":2182148.596508658,"close":2183425.8981701112},{"time":1788765000,"open":2183406.3575654486,"high":2186174.8079550117,"low":2182027.288432541,"close":2183549.7405191446},{"time":1788765060,"open":2183549.7405191446,"high":2186174.8079550117,"low":2181822.910353779,"close":2183131.4149384205},{"time":1788765120,"open":2183131.4149384205,"high":2185654.061746134,"low":2180379.9114539176,"close":2182419.273214616},{"time":1788765180,"open":2182419.273214616,"high":2186174.8079550117,"low":2180712.3828704357,"close":2182727.684030681},{"time":1788765240,"open":2182727.684030681,"high":2184530.346242766,"low":2180318.7876344332,"close":2182023.0851490363},{"time":1788765300,"open":2183011.028419867,"high":2185382.324190973,"low":2181021.8523609233,"close":2182478.351694147},{"time":1788765360,"open":2182478.351694147,"high":2185821.0458620777,"low":2181656.229862633,"close":2182999.987715387},{"time":1788765420,"open":2182999.987715387,"high":2185574.2649220815,"low":2181476.235049462,"close":2182801.2614181056},{"time":1788765480,"open":2182801.2614181056,"high":2184916.1824154244,"low":2180921.345399392,"close":2182292.6801909315},{"time":1788765540,"open":2182292.6801909315,"high":2184916.1824154244,"low":2179977.3142573554,"close":2181723.128135794},{"time":1788765600,"open":2181728.494399203,"high":2184647.354813734,"low":2180377.8968795636,"close":2181044.9642138914},{"time":1788765660,"open":2181044.9642138914,"high":2184674.774985622,"low":2180337.27089119,"close":2181727.3528514463},{"time":1788765720,"open":2181727.3528514463,"high":2183934.4303446524,"low":2178479.203611042,"close":2180246.5736492574},{"time":1788765780,"open":2180246.5736492574,"high":2183824.7496571015,"low":2177788.237139818,"close":2179568.6674877754},{"time":1788765840,"open":2179568.6674877754,"high":2181740.816593631,"low":2176696.1177338418,"close":2177921.2117458484},{"time":1788765900,"open":2177947.308572154,"high":2183960.5992240333,"low":2177015.6348749665,"close":2179471.1313847625},{"time":1788765960,"open":2179471.1313847625,"high":2184179.9632276213,"low":2178695.0614693966,"close":2180544.5651807208},{"time":1788766020,"open":2180544.5651807208,"high":2182150.8461944303,"low":2176554.2253315174,"close":2177916.803521097},{"time":1788766080,"open":2177916.803521097,"high":2180395.9341657246,"low":2176271.023740627,"close":2177511.063551142},{"time":1788766140,"open":2177511.063551142,"high":2180313.672664379,"low":2175453.265712724,"close":2177343.1565136537},{"time":1788766200,"open":2177352.2562989807,"high":2182050.2836123793,"low":2175514.0742005277,"close":2177499.375665847},{"time":1788766260,"open":2177499.375665847,"high":2182214.8073026626,"low":2177408.904830208,"close":2179128.7645705016},{"time":1788766320,"open":2179128.7645705016,"high":2182571.2752982765,"low":2177750.261509497,"close":2179364.587654861},{"time":1788766380,"open":2179364.587654861,"high":2181419.6094662934,"low":2170142.6178794215,"close":2174658.7068733224},{"time":1788766440,"open":2174658.7068733224,"high":2179664.6901032715,"low":2172803.901849396,"close":2175132.4648926836},{"time":1788766500,"open":2175156.662358628,"high":2178125.9455432273,"low":2171009.262602356,"close":2173691.5987725896},{"time":1788766560,"open":2173691.5987725896,"high":2177467.843461057,"low":2170905.57967155,"close":2172353.909517455},{"time":1788766620,"open":2172353.909517455,"high":2176535.5321779824,"low":2171598.230067343,"close":2173368.9438657286},{"time":1788766680,"open":2173368.9438657286,"high":2177111.3714998816,"low":2171936.472055417,"close":2173645.7842993205},{"time":1788766740,"open":2173645.7842993205,"high":2176261.322977078,"low":2170549.4650669307,"close":2172430.693053874},{"time":1788766800,"open":2172473.5750007085,"high":2174933.2074694997,"low":2168051.6867803754,"close":2171341.0151877366},{"time":1788766860,"open":2171341.0151877366,"high":2173836.3490152503,"low":2165577.4790535695,"close":2168841.97785511},{"time":1788766920,"open":2168841.97785511,"high":2177017.238532573,"low":2166816.3115738393,"close":2170367.5785596236},{"time":1788766980,"open":2170367.5785596236,"high":2177428.5604529167,"low":2170367.5785596236,"close":2172893.2239018544},{"time":1788767040,"open":2172893.2239018544,"high":2177428.5604529167,"low":2172056.5579760224,"close":2173341.050368134},{"time":1788767100,"open":2173329.7641713605,"high":2179501.273270299,"low":2172581.290300847,"close":2174969.604827465},{"time":1788767160,"open":2174969.604827465,"high":2179007.6895290893,"low":2172966.0041907537,"close":2174560.36014499},{"time":1788767220,"open":2174560.36014499,"high":2178870.582934309,"low":2173314.6849712343,"close":2175082.7016259776},{"time":1788767280,"open":2175082.7016259776,"high":2179364.1666755187,"low":2173423.027016145,"close":2175052.394715846},{"time":1788767340,"open":2175052.394715846,"high":2179117.3748049135,"low":2173948.512616874,"close":2175598.007005382},{"time":1788767400,"open":2175585.214914742,"high":2179323.931282873,"low":2173451.221498655,"close":2175201.85202506},{"time":1788767460,"open":2175201.85202506,"high":2179735.2486487348,"low":2173363.033004297,"close":2175464.527406938},{"time":1788767520,"open":2175464.527406938,"high":2180941.7795885964,"low":2174501.6839190023,"close":2176199.2541832607},{"time":1788767580,"open":2176199.2541832607,"high":2180393.356434114,"low":2174404.586140003,"close":2176287.905130763},{"time":1788767640,"open":2176287.905130763,"high":2179214.2466519764,"low":2173805.8403975335,"close":2175285.9394451836},{"time":1788767700,"open":2175258.613517422,"high":2180749.8577326494,"low":2174014.636393596,"close":2175956.951764705},{"time":1788767760,"open":2175956.951764705,"high":2180585.3328530914,"low":2174620.8847793136,"close":2176359.733301424},{"time":1788767820,"open":2176359.733301424,"high":2180338.545533754,"low":2175345.169913,"close":2176394.0357930623},{"time":1788767880,"open":2176394.0357930623,"high":2180228.862280715,"low":2175339.4382677726,"close":2176503.528417165},{"time":1788767940,"open":2176503.528417165,"high":2181051.4866785067,"low":2175275.22195248,"close":2176745.657397535},{"time":1788768000,"open":2176743.254384239,"high":2182063.6478823777,"low":2175525.234030532,"close":2177042.1229464747},{"time":1788768060,"open":2177042.1229464747,"high":2180582.9256009944,"low":2175793.2682931595,"close":2177069.817899715},{"time":1788768120,"open":2177069.817899715,"high":2181241.0243927203,"low":2175736.7941717734,"close":2177242.8340380336},{"time":1788768180,"open":2177242.8340380336,"high":2181816.8608354805,"low":2176348.385084109,"close":2177947.6289525903},{"time":1788768240,"open":2177947.6289525903,"high":2182118.489448355,"low":2176380.8515858115,"close":2178036.304436126},{"time":1788768300,"open":2178021.6744175274,"high":2181884.4672190305,"low":2176371.606365279,"close":2177988.3180187247},{"time":1788768360,"open":2177988.3180187247,"high":2182816.767578275,"low":2176806.4475675263,"close":2178609.877510677},{"time":1788768420,"open":2178609.877510677,"high":2182021.570213037,"low":2177219.0197758274,"close":2178372.303889329},{"time":1788768480,"open":2178372.303889329,"high":2182460.299793858,"low":2177504.548881307,"close":2178892.3794283243},{"time":1788768540,"open":2178892.3794283243,"high":2183063.552967487,"low":2177632.159125208,"close":2179341.1645080415},{"time":1788768600,"open":2179341.8604616555,"high":2183064.250109813,"low":2177751.3174396437,"close":2179360.915823949},{"time":1788768660,"open":2179360.915823949,"high":2183228.77375516,"low":2177744.1609500875,"close":2179187.979888903},{"time":1788768720,"open":2179187.979888903,"high":2182817.4646417927,"low":2177464.8798557553,"close":2178792.416236701},{"time":1788768780,"open":2178792.416236701,"high":2181830.3227697103,"low":2177734.126742339,"close":2178767.014591941},{"time":1788768840,"open":2178767.014591941,"high":2182488.4173510987,"low":2177430.708376073,"close":2178719.3813614063},{"time":1788768900,"open":2178719.2696687113,"high":2182296.361222118,"low":2177248.4773211842,"close":2178564.7788826916},{"time":1788768960,"open":2178564.7788826916,"high":2182433.464252879,"low":2177228.795052305,"close":2178791.527722712},{"time":1788769020,"open":2178791.527722712,"high":2181802.7903113803,"low":2177665.4851555103,"close":2178726.601726389},{"time":1788769080,"open":2178726.601726389,"high":2182323.7818282703,"low":2177647.3484900002,"close":2178630.660171047},{"time":1788769140,"open":2178630.660171047,"high":2183612.5503174197,"low":2177447.1991193863,"close":2179175.3481224333},{"time":1788769200,"open":2179179.569426361,"high":2183095.787690591,"low":2177594.272149409,"close":2179384.143971888},{"time":1788769260,"open":2179384.143971888,"high":2181587.6514308034,"low":2177496.8827320356,"close":2178605.7103858073},{"time":1788769320,"open":2178605.7103858073,"high":2182190.9059347184,"low":2177365.20460354,"close":2178391.2959162407},{"time":1788769380,"open":2178391.2959162407,"high":2182711.898460827,"low":2177781.924488925,"close":2178983.6863604304},{"time":1788769440,"open":2178983.6863604304,"high":2182465.1125274072,"low":2177384.640548367,"close":2178641.858945211},{"time":1788769500,"open":2183530.5777453193,"high":2187197.5173033495,"low":2182152.63590158,"close":2183328.1645465367},{"time":1788769560,"open":2183328.1645465367,"high":2188764.0020932155,"low":2182450.6891221767,"close":2183891.746131242},{"time":1788769620,"open":2183891.746131242,"high":2188571.6267681443,"low":2182855.0111579495,"close":2184256.4980543717},{"time":1788769680,"open":2184256.4980543717,"high":2187829.607657155,"low":2182144.2435828317,"close":2183777.7509839903},{"time":1788769740,"open":2183777.7509839903,"high":2186812.766653207,"low":2182202.103176969,"close":2183336.1057773926},{"time":1788769800,"open":2183339.054432233,"high":2187860.0446070037,"low":2182540.7864759155,"close":2183714.9256903636},{"time":1788769860,"open":2183714.9256903636,"high":2187172.98894672,"low":2182748.1860247045,"close":2183931.2472652923},{"time":1788769920,"open":2183931.2472652923,"high":2188464.653588053,"low":2183241.6620668415,"close":2184724.445306014},{"time":1788769980,"open":2184724.445306014,"high":2188629.546946521,"low":2182525.117868489,"close":2184141.015375432},{"time":1788770040,"open":2184141.015375432,"high":2188327.242455996,"low":2183261.0633458463,"close":2184224.3122653323},{"time":1788770100,"open":2184224.4478252875,"high":2187970.1093050716,"low":2183200.489350712,"close":2184500.782568797},{"time":1788770160,"open":2184500.782568797,"high":2187557.875883317,"low":2182085.7623589505,"close":2183557.7950102524},{"time":1788770220,"open":2183557.7950102524,"high":2186623.4801273397,"low":2181451.3871072624,"close":2182729.631622091},{"time":1788770280,"open":2182729.631622091,"high":2187008.2313209777,"low":2181501.931893301,"close":2182766.0847580223},{"time":1788770340,"open":2182766.0847580223,"high":2187145.6424615625,"low":2181398.5558433537,"close":2182826.3005837714},{"time":1788770400,"open":2182833.5171636464,"high":2187922.378252796,"low":2181748.395394168,"close":2183267.25059365},{"time":1788770460,"open":2183267.25059365,"high":2187427.6965112425,"low":2182524.1741613983,"close":2183696.236924296},{"time":1788770520,"open":2183696.236924296,"high":2187894.8959338204,"low":2182638.853327684,"close":2183800.785338848},{"time":1788770580,"open":2183800.785338848,"high":2184399.727084118,"low":2182621.511431737,"close":2183764.8333910895},{"time":1788770640,"open":2183764.8333910895,"high":2184017.690372801,"low":2182794.9823201024,"close":2183762.7638292643},{"time":1788770700,"open":2187662.803642072,"high":2190893.779218451,"low":2186300.4070940386,"close":2187615.163712416},{"time":1788770760,"open":2187615.163712416,"high":2191334.2816244867,"low":2186342.6746737435,"close":2187531.778656859},{"time":1788770820,"open":2187531.778656859,"high":2191692.1898293905,"low":2186517.722080088,"close":2187812.2440350405},{"time":1788770880,"open":2187812.2440350405,"high":2188351.791894231,"low":2186930.294417115,"close":2187951.6327576116},{"time":1788770940,"open":2187951.6327576116,"high":2191003.90481996,"low":2185052.7344313487,"close":2187080.1424758807},{"time":1788771000,"open":2187057.2144305445,"high":2191118.5911990087,"low":2185460.755422518,"close":2187016.856376188},{"time":1788771060,"open":2187016.856376188,"high":2190320.1889581303,"low":2185508.925748771,"close":2186934.537734113},{"time":1788771120,"open":2186934.537734113,"high":2190980.9356402364,"low":2185219.3415951235,"close":2186809.4211790925},{"time":1788771180,"open":2186809.4211790925,"high":2190650.5622991836,"low":2184680.036777599,"close":2186180.275281528},{"time":1788771240,"open":2186180.275281528,"high":2190182.5333993584,"low":2185235.48532136,"close":2186491.400782274},{"time":1788771300,"open":2186498.5792631535,"high":2190740.348041453,"low":2185210.21784348,"close":2186782.732118386},{"time":1788771360,"open":2186782.732118386,"high":2190988.12886073,"low":2185427.9945770586,"close":2186787.746822555},{"time":1788771420,"open":2186787.746822555,"high":2190134.66159433,"low":2185490.434725917,"close":2186798.3230373547},{"time":1788771480,"open":2186798.3230373547,"high":2191070.722467156,"low":2185532.574015966,"close":2187006.4483927465},{"time":1788771540,"open":2187006.4483927465,"high":2190492.567222175,"low":2185333.420322226,"close":2186801.607357565},{"time":1788771600,"open":2186799.2729766285,"high":2190930.727665234,"low":2185432.1393521824,"close":2186808.5780308116},{"time":1788771660,"open":2186808.5780308116,"high":2189857.0119278757,"low":2185498.09706372,"close":2186803.173163111},{"time":1788771720,"open":2186803.173163111,"high":2190325.0418646727,"low":2185424.3572772574,"close":2186862.678180299},{"time":1788771780,"open":2186862.678180299,"high":2192290.7909236886,"low":2185536.7732571005,"close":2187013.5878004413},{"time":1788771840,"open":2187013.5878004413,"high":2191481.351120289,"low":2185507.5267298296,"close":2187025.970152759},{"time":1788771900,"open":2187016.7672135276,"high":2190150.6387016326,"low":2185090.3434756966,"close":2186407.5819986365},{"time":1788771960,"open":2186407.5819986365,"high":2190012.9834171208,"low":2184979.877372071,"close":2186378.369622336},{"time":1788772020,"open":2186378.369622336,"high":2191059.1635794127,"low":2184797.7471473683,"close":2186117.9783745836},{"time":1788772080,"open":2186117.9783745836,"high":2194215.413502402,"low":2185754.9232085515,"close":2187430.7272211392},{"time":1788772140,"open":2187430.7272211392,"high":2193179.0549608995,"low":2186880.821883912,"close":2188701.83093012},{"time":1788772200,"open":2188728.3178983736,"high":2192214.4660684033,"low":2187794.4586169478,"close":2189046.7905741218},{"time":1788772260,"open":2189046.7905741218,"high":2193563.5041820514,"low":2187871.7838779213,"close":2189344.0813740767},{"time":1788772320,"open":2189344.0813740767,"high":2192654.968309595,"low":2187198.6737251007,"close":2188734.4652615516},{"time":1788772380,"open":2188734.4652615516,"high":2193260.6588912327,"low":2187561.289979594,"close":2189124.3060053927},{"time":1788772440,"open":2189124.3060053927,"high":2192489.779969148,"low":2187806.396463957,"close":2189287.895565096},{"time":1788772500,"open":2189249.799522193,"high":2192148.788188923,"low":2187712.1536341314,"close":2188896.5285751256},{"time":1788772560,"open":2188896.5285751256,"high":2193222.493717832,"low":2187461.6335438583,"close":2189050.81006741},{"time":1788772620,"open":2189050.81006741,"high":2192534.2209428903,"low":2187330.5238900506,"close":2188772.34995452},{"time":1788772680,"open":2188772.34995452,"high":2192589.2827648856,"low":2187887.760481647,"close":2189184.160538503},{"time":1788772740,"open":2189184.160538503,"high":2192561.751853888,"low":2187712.308037528,"close":2188990.5526116067},{"time":1788772800,"open":2188991.3992414605,"high":2192094.574196988,"low":2187456.905561095,"close":2188879.867496543},{"time":1788772860,"open":2188879.867496543,"high":2192011.9814320505,"low":2186858.3298576125,"close":2188451.626498179},{"time":1788772920,"open":2188451.626498179,"high":2191048.3991744504,"low":2186690.9906043387,"close":2188057.8440181743},{"time":1788772980,"open":2188057.8440181743,"high":2191048.3991744504,"low":2186725.712152799,"close":2188063.728783555},{"time":1788773040,"open":2188063.728783555,"high":2191461.3629991366,"low":2185807.3932359777,"close":2187684.3871401036},{"time":1788773100,"open":2187686.56117471,"high":2190362.302826958,"low":2185480.6656113737,"close":2186320.5595095106},{"time":1788773160,"open":2186320.5595095106,"high":2190940.4527560603,"low":2185142.4153603315,"close":2186797.769583485},{"time":1788773220,"open":2186797.769583485,"high":2191738.8502772013,"low":2186101.3376939283,"close":2187709.8577404856},{"time":1788773280,"open":2187709.8577404856,"high":2191656.2574301865,"low":2186778.535223854,"close":2188264.228570749},{"time":1788773340,"open":2188264.228570749,"high":2191518.6026851623,"low":2186588.19866585,"close":2187300.804022049},{"time":1788773400,"open":2187301.1053016186,"high":2191436.311687302,"low":2185781.6581543805,"close":2187618.310344623},{"time":1788773460,"open":2187618.310344623,"high":2190830.6307257684,"low":2185556.6553693735,"close":2187073.2909291494},{"time":1788773520,"open":2187073.2909291494,"high":2190637.9140561894,"low":2185651.5818948224,"close":2187257.6861287695},{"time":1788773580,"open":2187257.6861287695,"high":2190500.2592922044,"low":2185777.809448621,"close":2187316.5033149547},{"time":1788773640,"open":2187316.5033149547,"high":2190224.9497642345,"low":2184633.7082763575,"close":2186544.6190198874},{"time":1788773700,"open":2186549.40326481,"high":2189403.8116707904,"low":2184107.9120327914,"close":2185617.0915337894},{"time":1788773760,"open":2185617.0915337894,"high":2190050.516994418,"low":2183685.782531359,"close":2185307.158385563},{"time":1788773820,"open":2185307.158385563,"high":2188137.3850711444,"low":2182324.0940705813,"close":2184394.988438579},{"time":1788773880,"open":2184394.988438579,"high":2188440.226214538,"low":2182484.6023291163,"close":2184111.4962425097},{"time":1788773940,"open":2184111.4962425097,"high":2188770.5983709674,"low":2183130.4793274896,"close":2184637.87131364},{"time":1788774000,"open":2184693.9718051148,"high":2188771.741548925,"low":2183859.358203883,"close":2185184.208369884},{"time":1788774060,"open":2185184.208369884,"high":2188854.336708984,"low":2183979.4008161747,"close":2185466.8827572744},{"time":1788774120,"open":2185466.8827572744,"high":2188496.4243487306,"low":2183661.639310898,"close":2185200.329819332},{"time":1788774180,"open":2185200.329819332,"high":2188496.4243487306,"low":2183775.6169975367,"close":2185226.8873583805},{"time":1788774240,"open":2185226.8873583805,"high":2188634.082948828,"low":2184050.443460326,"close":2185404.6955934213},{"time":1788774300,"open":2185358.4907762846,"high":2188312.4984752056,"low":2183817.2429265967,"close":2185258.097955388},{"time":1788774360,"open":2185258.097955388,"high":2189881.773337294,"low":2183677.8819601275,"close":2185327.3349402035},{"time":1788774420,"open":2185327.3349402035,"high":2189551.399682117,"low":2183952.145838275,"close":2185573.254720051},{"time":1788774480,"open":2185573.254720051,"high":2186964.2418368044,"low":2184720.5906966184,"close":2186017.749503899},{"time":1788774540,"open":2186017.749503899,"high":2189276.0883028037,"low":2184682.0669452185,"close":2186043.4543549926},{"time":1788774600,"open":2186079.271337779,"high":2190110.374331671,"low":2184711.683798951,"close":2186244.524671026},{"time":1788774660,"open":2186244.524671026,"high":2190716.069289939,"low":2183701.4573920523,"close":2186354.242450999},{"time":1788774720,"open":2186354.242450999,"high":2187962.910388719,"low":2182783.5392920673,"close":2184649.230453915},{"time":1788774780,"open":2184649.230453915,"high":2188073.036744768,"low":2182461.5156391626,"close":2183897.4227000736},{"time":1788774840,"open":2183897.4227000736,"high":2187852.78403267,"low":2182023.4976236494,"close":2183400.2874609097},{"time":1788774900,"open":2183629.964329143,"high":2187890.1878733365,"low":2182452.0937986523,"close":2183946.658129704},{"time":1788774960,"open":2183946.658129704,"high":2187587.3085369836,"low":2182768.0152830323,"close":2184131.9394644024},{"time":1788775020,"open":2184131.9394644024,"high":2188330.7396353045,"low":2182798.58910293,"close":2184313.9562712912},{"time":1788775080,"open":2184313.9562712912,"high":2187587.3085369836,"low":2182516.869331159,"close":2184395.3000940653},{"time":1788775140,"open":2184395.3000940653,"high":2187394.5671411227,"low":2182117.9226976116,"close":2183395.667186802},{"time":1788775200,"open":2183394.4374254374,"high":2188714.9896689476,"low":2182177.0795282954,"close":2184656.380269618},{"time":1788775260,"open":2184656.380269618,"high":2188990.334365094,"low":2182909.244471148,"close":2184823.936656476},{"time":1788775320,"open":2184823.936656476,"high":2188494.71391203,"low":2182925.775604268,"close":2184507.4521139925},{"time":1788775380,"open":2184507.4521139925,"high":2189128.0067131673,"low":2183199.06447069,"close":2184981.0141317104},{"time":1788775440,"open":2184981.0141317104,"high":2188990.334365094,"low":2184354.8246769784,"close":2185748.3284473647},{"time":1788775500,"open":2185743.648979711,"high":2188930.5791352987,"low":2184165.871907756,"close":2185670.9504145845},{"time":1788775560,"open":2185670.9504145845,"high":2189756.611455282,"low":2184090.5768648596,"close":2185761.5612326567},{"time":1788775620,"open":2185761.5612326567,"high":2189068.2511886293,"low":2183954.248655164,"close":2185712.236970472},{"time":1788775680,"open":2185712.236970472,"high":2189095.7855992955,"low":2183013.7478958173,"close":2185122.4838947468},{"time":1788775740,"open":2185122.4838947468,"high":2188985.6479566307,"low":2182429.652816193,"close":2183763.382341169},{"time":1788775800,"open":2183765.296020431,"high":2187941.257690063,"low":2182811.0335363573,"close":2184480.5161817013},{"time":1788775860,"open":2184480.5161817013,"high":2188464.4119511703,"low":2183300.104391574,"close":2184635.6482741064},{"time":1788775920,"open":2184635.6482741064,"high":2189786.0648213364,"low":2183727.570502199,"close":2185642.7582016676},{"time":1788775980,"open":2185642.7582016676,"high":2188464.4119511703,"low":2183571.0874642255,"close":2184665.6904848707},{"time":1788776040,"open":2184665.6904848707,"high":2188354.2742119897,"low":2183712.471364896,"close":2185324.2306459425},{"time":1788776100,"open":2185319.8050202318,"high":2188928.064409668,"low":2183377.088669247,"close":2185316.100090479},{"time":1788776160,"open":2185316.100090479,"high":2189148.3394419365,"low":2183601.3735979223,"close":2184849.5936837},{"time":1788776220,"open":2184849.5936837,"high":2190928.9314924963,"low":2183877.557334018,"close":2185809.4491252587},{"time":1788776280,"open":2185809.4491252587,"high":2190112.042708111,"low":2184401.2576009203,"close":2186137.3693774706},{"time":1788776340,"open":2186137.3693774706,"high":2189533.8207484065,"low":2184491.311241477,"close":2185560.662854061},{"time":1788776400,"open":2185557.0852589146,"high":2189722.976987239,"low":2184596.099718848,"close":2186400.948516823},{"time":1788776460,"open":2186400.948516823,"high":2189805.5799891246,"low":2184623.4502774766,"close":2186570.2982910317},{"time":1788776520,"open":2186570.2982910317,"high":2189392.564979696,"low":2184528.460798219,"close":2186437.3602223513},{"time":1788776580,"open":2186437.3602223513,"high":2189612.8396513914,"low":2184504.320096811,"close":2186254.33522709},{"time":1788776640,"open":2186254.33522709,"high":2189365.030645734,"low":2183434.527590776,"close":2185997.7396795363},{"time":1788776700,"open":2182113.583828375,"high":2186107.056106623,"low":2179752.5831999723,"close":2182706.43953959},{"time":1788776760,"open":2182706.43953959,"high":2186381.9102067403,"low":2179393.1718274853,"close":2181437.408145729},{"time":1788776820,"open":2181437.408145729,"high":2185942.143646552,"low":2180592.4289940763,"close":2182236.426679947},{"time":1788776880,"open":2182236.426679947,"high":2185914.6582365404,"low":2181003.2758024093,"close":2182816.777850218},{"time":1788776940,"open":2182816.777850218,"high":2185887.1728265285,"low":2180814.338439911,"close":2182787.8778165407},{"time":1788777000,"open":2182787.061670438,"high":2185584.016124512,"low":2180769.641262231,"close":2182611.538944767},{"time":1788777060,"open":2182611.538944767,"high":2185803.899322392,"low":2180991.2923607193,"close":2182733.7992636883},{"time":1788777120,"open":2182733.7992636883,"high":2185501.559925307,"low":2180888.939650461,"close":2182629.026342609},{"time":1788777180,"open":2182629.026342609,"high":2185501.559925307,"low":2180514.7455161097,"close":2182423.23289173},{"time":1788777240,"open":2182423.23289173,"high":2186188.6949186814,"low":2180378.482519955,"close":2182411.711956452},{"time":1788777300,"open":2174318.3152373824,"high":2177643.155854135,"low":2172550.7794993883,"close":2174458.5097393724},{"time":1788777360,"open":2174458.5097393724,"high":2177369.3211431224,"low":2171858.478116191,"close":2173994.1664631884},{"time":1788777420,"open":2173994.1664631884,"high":2178108.6748628556,"low":2171873.0750498455,"close":2174061.923123435},{"time":1788777480,"open":2174061.923123435,"high":2177697.922796337,"low":2172332.4631020604,"close":2173597.947142965},{"time":1788777540,"open":2173597.947142965,"high":2177341.937672021,"low":2172264.6260422557,"close":2174137.014157917},{"time":1788777600,"open":2174136.46429059,"high":2177861.672813464,"low":2172394.346417327,"close":2174542.2465726035},{"time":1788777660,"open":2174542.2465726035,"high":2177998.590134342,"low":2172988.4445146583,"close":2174811.34075066},{"time":1788777720,"open":2174811.34075066,"high":2178080.740526869,"low":2172964.8257513666,"close":2174883.4284636746},{"time":1788777780,"open":2174883.4284636746,"high":2178245.0413119225,"low":2173099.788587871,"close":2174929.5330500235},{"time":1788777840,"open":2174929.5330500235,"high":2178436.7255611517,"low":2173137.5365958605,"close":2175064.6308412645},{"time":1788777900,"open":2175060.8845272684,"high":2178515.123690118,"low":2173277.6270069424,"close":2175394.964496281},{"time":1788777960,"open":2175394.964496281,"high":2178323.4397710445,"low":2172115.0714664157,"close":2175281.3206418706},{"time":1788778020,"open":2175281.3206418706,"high":2177748.388013823,"low":2172741.9148991024,"close":2174694.6059178957},{"time":1788778080,"open":2174694.6059178957,"high":2177310.253341655,"low":2172267.668915585,"close":2174216.98858478},{"time":1788778140,"open":2174216.98858478,"high":2177118.569422581,"low":2172102.923954684,"close":2173814.668660001},{"time":1788778200,"open":2173814.857523315,"high":2177337.8259280585,"low":2172113.4996014675,"close":2173921.222409446},{"time":1788778260,"open":2173921.222409446,"high":2178926.0642526574,"low":2172359.1729108114,"close":2175040.570264188},{"time":1788778320,"open":2175040.570264188,"high":2177912.877735241,"low":2172418.773095718,"close":2174718.53381888},{"time":1788778380,"open":2174718.53381888,"high":2178022.4114127993,"low":2172913.0572299007,"close":2174766.526248472},{"time":1788778440,"open":2174766.526248472,"high":2177912.877735241,"low":2172469.5274158292,"close":2174444.3475476457},{"time":1788778500,"open":2174442.581121084,"high":2177938.491888136,"low":2171680.5623693974,"close":2173923.941528712},{"time":1788778560,"open":2173923.941528712,"high":2176952.689590934,"low":2170608.3299338687,"close":2173228.5894942232},{"time":1788778620,"open":2173228.5894942232,"high":2176021.654088021,"low":2170794.1134207523,"close":2172689.3470817567},{"time":1788778680,"open":2172689.3470817567,"high":2175720.4367194315,"low":2170975.007767307,"close":2172928.9614469507},{"time":1788778740,"open":2172928.9614469507,"high":2175966.887293732,"low":2171019.4972029226,"close":2172958.143494769},{"time":1788778800,"open":2172965.616462603,"high":2176001.7541001826,"low":2170732.7437126613,"close":2172931.5633087014},{"time":1788778860,"open":2172931.5633087014,"high":2177069.7102615875,"low":2170679.9138765885,"close":2173039.1297419737},{"time":1788778920,"open":2173039.1297419737,"high":2175782.686169638,"low":2170328.8354008216,"close":2172516.541134539},{"time":1788778980,"open":2172516.541134539,"high":2174988.5649214135,"low":2169365.3732505506,"close":2171825.7180255284},{"time":1788779040,"open":2171825.7180255284,"high":2175098.098886686,"low":2169448.745577982,"close":2171478.283930735},{"time":1788779100,"open":2171479.048351907,"high":2175317.932589797,"low":2169790.3514283667,"close":2171882.0539789037},{"time":1788779160,"open":2171882.0539789037,"high":2175181.0150850075,"low":2169618.9799607582,"close":2171917.631931713},{"time":1788779220,"open":2171917.631931713,"high":2174825.029572556,"low":2169315.8451940585,"close":2171613.0591182364},{"time":1788779280,"open":2171613.0591182364,"high":2174660.7285668086,"low":2168485.9427355244,"close":2171120.261526102},{"time":1788779340,"open":2171120.261526102,"high":2174961.947077345,"low":2168763.1967271,"close":2171142.9823815734},{"time":1788779400,"open":2171149.9332272345,"high":2175352.2803900545,"low":2169419.102607221,"close":2171604.12243058},{"time":1788779460,"open":2171604.12243058,"high":2176748.8434099425,"low":2169589.885387578,"close":2172778.315011294},{"time":1788779520,"open":2172778.315011294,"high":2176830.994175818,"low":2171612.223062313,"close":2173571.1770065404},{"time":1788779580,"open":2173571.1770065404,"high":2176776.2269985676,"low":2171575.3117157253,"close":2173588.4739499674},{"time":1788779640,"open":2173588.4739499674,"high":2177570.3510686997,"low":2171737.2290082625,"close":2173973.7980159163},{"time":1788779700,"open":2173957.2153974343,"high":2177225.1404594746,"low":2171594.447644883,"close":2173888.023324015},{"time":1788779760,"open":2173888.023324015,"high":2174259.5204326627,"low":2171740.6256619263,"close":2173844.013528855},{"time":1788779820,"open":2173844.013528855,"high":2177197.7570797256,"low":2171863.2980020046,"close":2173318.9132012264},{"time":1788779880,"open":2173318.9132012264,"high":2177252.523839223,"low":2172162.589023671,"close":2174222.250405473},{"time":1788779940,"open":2174222.250405473,"high":2178156.175370939,"low":2172290.3743497124,"close":2174507.767307387},{"time":1788780000,"open":2174511.365510769,"high":2178324.0801617824,"low":2172907.295026395,"close":2174839.3808271433},{"time":1788780060,"open":2174839.3808271433,"high":2179090.816063485,"low":2173036.304223081,"close":2174940.7480862914},{"time":1788780120,"open":2174940.7480862914,"high":2178789.598387816,"low":2173477.886052474,"close":2175560.4577860115},{"time":1788780180,"open":2175560.4577860115,"high":2178460.9972870867,"low":2173335.8629778833,"close":2173801.2821810846},{"time":1788780240,"open":2173801.2821810846,"high":2178460.9972870867,"low":2173241.1241303585,"close":2173971.6127821803},{"time":1788780300,"open":2173968.1600983804,"high":2178375.387328571,"low":2173511.694505591,"close":2175264.6216044696},{"time":1788780360,"open":2175264.6216044696,"high":2178923.0549599845,"low":2173491.485253615,"close":2175515.463144046},{"time":1788780420,"open":2175515.463144046,"high":2178512.304236424,"low":2174859.5988098136,"close":2175441.58017738},{"time":1788780480,"open":2175441.58017738,"high":2178156.3202760057,"low":2173185.7207740066,"close":2175193.656422357},{"time":1788780540,"open":2175193.656422357,"high":2178156.3202760057,"low":2174838.7359223864,"close":2175222.863574357},{"time":1788780600,"open":2177187.671928752,"high":2181028.246157866,"low":2175596.0512400353,"close":2177380.903964548},{"time":1788780660,"open":2177380.903964548,"high":2180452.6757199285,"low":2174699.658537607,"close":2176913.611127938},{"time":1788780720,"open":2176913.611127938,"high":2181110.470506143,"low":2174986.644342713,"close":2177413.8838528073},{"time":1788780780,"open":2177413.8838528073,"high":2180781.5731130354,"low":2175499.7430339623,"close":2177471.686228638},{"time":1788780840,"open":2177471.686228638,"high":2180534.9000682053,"low":2175456.4142411696,"close":2177352.368222553},{"time":1788780900,"open":2177352.3641232466,"high":2180754.160891233,"low":2175540.3710411876,"close":2177147.5507727154},{"time":1788780960,"open":2177147.5507727154,"high":2180205.9985704194,"low":2174590.9385848325,"close":2175609.9880224513},{"time":1788781020,"open":2175609.9880224513,"high":2180397.855382704,"low":2174553.552698294,"close":2176334.4727171403},{"time":1788781080,"open":2176334.4727171403,"high":2179301.530741078,"low":2174393.130829633,"close":2175199.6342246435},{"time":1788781140,"open":2175199.6342246435,"high":2179493.387553362,"low":2174411.495674071,"close":2176205.0658955197},{"time":1788781200,"open":2176208.818389738,"high":2179634.1865342367,"low":2174282.9451044057,"close":2176198.1899757427},{"time":1788781260,"open":2176198.1899757427,"high":2179551.962044333,"low":2174816.079307425,"close":2176543.779751698},{"time":1788781320,"open":2176543.779751698,"high":2180182.349800262,"low":2174799.830464065,"close":2176465.0787715525},{"time":1788781380,"open":2176465.0787715525,"high":2179689.0028608395,"low":2174398.273971498,"close":2176180.382000468},{"time":1788781440,"open":2176180.382000468,"high":2179332.6967379227,"low":2174286.4044988723,"close":2176114.882509393},{"time":1788781500,"open":2175281.5980073363,"high":2178854.3497457914,"low":2173528.1291014743,"close":2175378.246084575},{"time":1788781560,"open":2175378.246084575,"high":2178306.396384104,"low":2173232.0107834893,"close":2175301.4244293575},{"time":1788781620,"open":2175301.4244293575,"high":2179374.9054393945,"low":2173219.5860983897,"close":2175264.7852146933},{"time":1788781680,"open":2175264.7852146933,"high":2179731.0751244915,"low":2172914.068544045,"close":2174709.6109282398},{"time":1788781740,"open":2174709.6109282398,"high":2178963.9404181293,"low":2173271.9931380753,"close":2175510.88815941},{"time":1788781800,"open":2175509.0331559335,"high":2178249.743707522,"low":2173220.5225087265,"close":2175124.4927895376},{"time":1788781860,"open":2175124.4927895376,"high":2178496.322510029,"low":2173197.480590202,"close":2175071.268433077},{"time":1788781920,"open":2175071.268433077,"high":2178825.094246706,"low":2172312.9960287074,"close":2174692.814814107},{"time":1788781980,"open":2174692.814814107,"high":2178825.094246706,"low":2172856.6585075203,"close":2175313.2484956426},{"time":1788782040,"open":2175313.2484956426,"high":2178742.901312537,"low":2173545.0131735057,"close":2175724.1955251964},{"time":1788782100,"open":2182348.678136072,"high":2184964.359108048,"low":2180213.3585778344,"close":2182071.008695812},{"time":1788782160,"open":2182071.008695812,"high":2185321.612927392,"low":2179835.405060818,"close":2181591.963253247},{"time":1788782220,"open":2181591.963253247,"high":2184634.5863517304,"low":2179457.0310989204,"close":2181505.8490142073},{"time":1788782280,"open":2181505.8490142073,"high":2185761.3099358156,"low":2179432.3139342996,"close":2181745.75434339},{"time":1788782340,"open":2181745.75434339,"high":2185156.7265492333,"low":2180304.117860419,"close":2182499.53053105},{"time":1788782400,"open":2182499.1937815626,"high":2185596.086330333,"low":2180396.0728384093,"close":2182386.666046707},{"time":1788782460,"open":2182386.666046707,"high":2185486.1620951877,"low":2180075.109013762,"close":2182220.925086062},{"time":1788782520,"open":2182220.925086062,"high":2185513.643153974,"low":2179979.5190138086,"close":2182198.802407662},{"time":1788782580,"open":2182198.802407662,"high":2184991.503037035,"low":2179722.7660960946,"close":2181991.450188054},{"time":1788782640,"open":2181991.450188054,"high":2185211.351507325,"low":2179985.5099135083,"close":2181967.822933968},{"time":1788782700,"open":2181968.204188878,"high":2185514.025028445,"low":2180061.9170766673,"close":2182120.307337855},{"time":1788782760,"open":2182120.307337855,"high":2187190.3699073144,"low":2180428.420265666,"close":2183128.339503928},{"time":1788782820,"open":2183128.339503928,"high":2187437.6994796065,"low":2181722.5382869174,"close":2184022.24802864},{"time":1788782880,"open":2184022.24802864,"high":2187217.8509709025,"low":2182271.9957844107,"close":2184178.9578620736},{"time":1788782940,"open":2184178.9578620736,"high":2186998.002462198,"low":2181772.3687926196,"close":2183800.9606532617},{"time":1788783000,"open":2183781.0311518633,"high":2186703.235656459,"low":2181672.1701463917,"close":2183680.9495504024},{"time":1788783060,"open":2183680.9495504024,"high":2186483.389154106,"low":2181291.561064638,"close":2183437.594403056},{"time":1788783120,"open":2183437.594403056,"high":2186098.6577749876,"low":2181053.650229654,"close":2183047.1299009407},{"time":1788783180,"open":2183047.1299009407,"high":2186236.0618389584,"low":2180801.5401944146,"close":2181923.616654287},{"time":1788783240,"open":2181923.616654287,"high":2185796.368834252,"low":2180192.47729559,"close":2182733.3715458293},{"time":1788783300,"open":2182740.685869424,"high":2185446.44165846,"low":2180251.974574429,"close":2182426.8894350487},{"time":1788783360,"open":2182426.8894350487,"high":2185363.9989438136,"low":2180050.8572191154,"close":2182072.571762138},{"time":1788783420,"open":2182072.571762138,"high":2185116.670799874,"low":2180073.9309727345,"close":2182042.9473573216},{"time":1788783480,"open":2182042.9473573216,"high":2185171.6326096384,"low":2180177.517919381,"close":2182164.428225514},{"time":1788783540,"open":2182164.428225514,"high":2186930.4105220963,"low":2180218.889139861,"close":2183235.7199677867},{"time":1788783600,"open":2183232.0344100213,"high":2187201.5273121716,"low":2181885.6831543404,"close":2184017.25180305},{"time":1788783660,"open":2184017.25180305,"high":2188328.2425103094,"low":2182152.7599274963,"close":2184440.754371602},{"time":1788783720,"open":2184440.754371602,"high":2187338.9316046275,"low":2182156.5985942557,"close":2184319.9201498306},{"time":1788783780,"open":2184319.9201498306,"high":2187119.0847366983,"low":2181645.630118558,"close":2183871.090538301},{"time":1788783840,"open":2183871.090538301,"high":2187009.1613027337,"low":2181778.2491997196,"close":2183910.138626784},{"time":1788783900,"open":2180711.218164941,"high":2184272.191785596,"low":2178878.1482573375,"close":2181013.118889683},{"time":1788783960,"open":2181013.118889683,"high":2186855.3973651617,"low":2179404.2668282487,"close":2181732.503976736},{"time":1788784020,"open":2181732.503976736,"high":2185013.088132056,"low":2179587.260615837,"close":2181603.9873539805},{"time":1788784080,"open":2181603.9873539805,"high":2185232.6129754516,"low":2179999.481540977,"close":2181924.5489313398},{"time":1788784140,"open":2181924.5489313398,"high":2184903.325710358,"low":2179944.37602013,"close":2181909.8572369562},{"time":1788784200,"open":2181908.688524062,"high":2184874.714803323,"low":2179567.965831493,"close":2181613.535682409},{"time":1788784260,"open":2181613.535682409,"high":2184710.071258966,"low":2179589.1429179865,"close":2181665.6248303913},{"time":1788784320,"open":2181665.6248303913,"high":2184874.714803323,"low":2179329.201169506,"close":2181516.8355893902},{"time":1788784380,"open":2181516.8355893902,"high":2184517.9871238824,"low":2179367.9909190135,"close":2181373.826768},{"time":1788784440,"open":2181373.826768,"high":2184929.5959847756,"low":2179108.324462618,"close":2181346.2570635234},{"time":1788784500,"open":2182229.9713213304,"high":2185677.5033990275,"low":2180006.989861324,"close":2182321.053449903},{"time":1788784560,"open":2182321.053449903,"high":2185073.5658329343,"low":2180031.9584053513,"close":2182107.5149905733},{"time":1788784620,"open":2182107.5149905733,"high":2185018.662417835,"low":2179830.83463044,"close":2182064.088295188},{"time":1788784680,"open":2182064.088295188,"high":2184881.4038800867,"low":2179551.4058814566,"close":2181853.704485048},{"time":1788784740,"open":2181853.704485048,"high":2184606.8868045895,"low":2179029.4155028793,"close":2180714.9227876836},{"time":1788784800,"open":2180719.588571347,"high":2183952.7185245412,"low":2179051.5602634936,"close":2180998.0594005054},{"time":1788784860,"open":2180998.0594005054,"high":2185023.337409634,"low":2178853.3658893653,"close":2181064.1182138897},{"time":1788784920,"open":2181064.1182138897,"high":2184584.109149083,"low":2179444.5657523144,"close":2181312.876784471},{"time":1788784980,"open":2181312.876784471,"high":2184584.109149083,"low":2179442.3132270467,"close":2181350.674093273},{"time":1788785040,"open":2181350.674093273,"high":2181608.549857809,"low":2179433.6567433164,"close":2181345.242432286},{"time":1788785100,"open":2181345.450635705,"high":2184199.9928969783,"low":2179451.6291654133,"close":2181361.632032726},{"time":1788785160,"open":2181361.632032726,"high":2185188.2565775453,"low":2179451.526321948,"close":2181549.449072409},{"time":1788785220,"open":2181549.449072409,"high":2185517.6778044007,"low":2179858.319921897,"close":2182006.5162758883},{"time":1788785280,"open":2182006.5162758883,"high":2186094.164951398,"low":2180033.573174232,"close":2182448.4322817065},{"time":1788785340,"open":2182448.4322817065,"high":2186011.809644684,"low":2180840.1897044065,"close":2182967.519617456},{"time":1788785400,"open":2182962.922230752,"high":2186226.8195353495,"low":2180587.496145476,"close":2182677.405633935},{"time":1788785460,"open":2182677.405633935,"high":2187379.79140115,"low":2181398.387354959,"close":2183352.8051225063},{"time":1788785520,"open":2183352.8051225063,"high":2187764.115356417,"low":2181682.97148152,"close":2183683.581992098},{"time":1788785580,"open":2183683.581992098,"high":2188313.1495782267,"low":2181825.487885155,"close":2184330.1864955192},{"time":1788785640,"open":2184330.1864955192,"high":2188313.1495782267,"low":2182682.8448842075,"close":2185108.081685877},{"time":1788785700,"open":2186935.0598283494,"high":2190802.1994175524,"low":2184691.2625083798,"close":2186944.9983938653},{"time":1788785760,"open":2186944.9983938653,"high":2189840.5861921594,"low":2184437.476535733,"close":2186574.443947369},{"time":1788785820,"open":2186574.443947369,"high":2190445.028790978,"low":2184720.2496654196,"close":2186840.5852524224},{"time":1788785880,"open":2186840.5852524224,"high":2190362.60480023,"low":2185108.323671979,"close":2187181.5012354506},{"time":1788785940,"open":2187181.5012354506,"high":2192658.11800876,"low":2184748.385633307,"close":2187198.4360514116},{"time":1788786000,"open":2187198.544251188,"high":2190582.510476071,"low":2184397.339115913,"close":2186749.680873917},{"time":1788786060,"open":2186749.680873917,"high":2189318.675888747,"low":2183951.439925982,"close":2186137.9103454435},{"time":1788786120,"open":2186137.9103454435,"high":2188659.2839301433,"low":2183054.634172067,"close":2184810.7418646268},{"time":1788786180,"open":2184810.7418646268,"high":2188192.2146261325,"low":2182956.3549598563,"close":2184945.016756122},{"time":1788786240,"open":2184945.016756122,"high":2190060.4918421763,"low":2183241.2225599336,"close":2185930.6853676876},{"time":1788786300,"open":2185142.971035766,"high":2188529.7406724175,"low":2181661.3524243487,"close":2184467.6486532213},{"time":1788786360,"open":2184467.6486532213,"high":2188062.8396798666,"low":2182218.998908216,"close":2184429.967835072},{"time":1788786420,"open":2184429.967835072,"high":2188090.3044441342,"low":2182147.0218010773,"close":2184242.8581813383},{"time":1788786480,"open":2184242.8581813383,"high":2187321.291044638,"low":2181977.791566053,"close":2183492.31969592},{"time":1788786540,"open":2183492.31969592,"high":2188310.0225582756,"low":2182271.977832698,"close":2184876.8266076976},{"time":1788786600,"open":2184877.9227686306,"high":2190206.1901268912,"low":2183054.6706589493,"close":2185937.0690385313},{"time":1788786660,"open":2185937.0690385313,"high":2190288.5844610315,"low":2184075.6758780247,"close":2186728.3526795777},{"time":1788786720,"open":2186728.3526795777,"high":2188778.0216684532,"low":2183009.219513807,"close":2185488.3891141876},{"time":1788786780,"open":2185488.3891141876,"high":2188393.514775797,"low":2183044.8003754555,"close":2185060.058873555},{"time":1788786840,"open":2185060.058873555,"high":2190013.936680563,"low":2183393.977815882,"close":2185816.973495611},{"time":1788786900,"open":2192911.732169143,"high":2197590.734624419,"low":2191315.6684915423,"close":2193471.5866249693},{"time":1788786960,"open":2193471.5866249693,"high":2196295.7002128717,"low":2190395.709834329,"close":2192762.8515143013},{"time":1788787020,"open":2192762.8515143013,"high":2195579.2981979735,"low":2190208.089127308,"close":2192466.1996053536},{"time":1788787080,"open":2192466.1996053536,"high":2196102.8227473223,"low":2190223.267459174,"close":2192600.7499524816},{"time":1788787140,"open":2192600.7499524816,"high":2196461.0237547713,"low":2191072.022622312,"close":2192592.745425144},{"time":1788787200,"open":2192590.2176798997,"high":2196816.6921444507,"low":2191582.65386431,"close":2193472.844225523},{"time":1788787260,"open":2193472.844225523,"high":2197257.5544145983,"low":2191574.7961295564,"close":2193638.4670782895},{"time":1788787320,"open":2193638.4670782895,"high":2196789.1382525666,"low":2191582.515519941,"close":2193539.350684774},{"time":1788787380,"open":2193539.350684774,"high":2197285.1083064824,"low":2191490.518841758,"close":2193431.6929256804},{"time":1788787440,"open":2193431.6929256804,"high":2197422.8777659037,"low":2191755.160926857,"close":2194067.54703846},{"time":1788787500,"open":2197322.288658155,"high":2200241.0805200795,"low":2195063.966312342,"close":2197042.664875382},{"time":1788787560,"open":2197042.664875382,"high":2200047.917157353,"low":2195156.445277254,"close":2196920.033187513},{"time":1788787620,"open":2196920.033187513,"high":2200130.7014556644,"low":2194383.972124246,"close":2195723.336271123},{"time":1788787680,"open":2195723.336271123,"high":2199882.34856073,"low":2194585.5801051776,"close":2196650.4408592433},{"time":1788787740,"open":2196650.4408592433,"high":2200682.59677774,"low":2194618.205826968,"close":2196891.8512503593},{"time":1788787800,"open":2196891.44532163,"high":2200433.8372995346,"low":2194222.6446271143,"close":2196815.0868790844},{"time":1788787860,"open":2196815.0868790844,"high":2200047.5106454645,"low":2194398.1118138065,"close":2196650.4065670134},{"time":1788787920,"open":2196650.4065670134,"high":2199578.3997083795,"low":2192564.6198671134,"close":2195520.0913659576},{"time":1788787980,"open":2195520.0913659576,"high":2197094.8712179298,"low":2190886.000176433,"close":2193468.7938920893},{"time":1788788040,"open":2193468.7938920893,"high":2195908.296494715,"low":2188531.3449846967,"close":2191670.7175831697},{"time":1788788100,"open":2195172.659516977,"high":2198090.3444604645,"low":2190949.5139798885,"close":2193690.7992658094},{"time":1788788160,"open":2193690.7992658094,"high":2196901.873779181,"low":2190105.0849963343,"close":2192733.9266001456},{"time":1788788220,"open":2192733.9266001456,"high":2197316.456574978,"low":2189588.2276481283,"close":2192137.5150815756},{"time":1788788280,"open":2192137.5150815756,"high":2197924.511342146,"low":2191483.559540821,"close":2193836.0292512346},{"time":1788788340,"open":2193836.0292512346,"high":2197924.511342146,"low":2192617.2950370586,"close":2194572.444664446},{"time":1788788400,"open":2194576.367076396,"high":2197845.5230379673,"low":2190649.3708425015,"close":2193387.7249434334},{"time":1788788460,"open":2193387.7249434334,"high":2197016.3559643864,"low":2190908.029786595,"close":2193180.4820247656},{"time":1788788520,"open":2193180.4820247656,"high":2196905.8003545757,"low":2190908.770951874,"close":2193244.7409637724},{"time":1788788580,"open":2193244.7409637724,"high":2196629.4113300485,"low":2191163.631288197,"close":2193315.822585327},{"time":1788788640,"open":2193315.822585327,"high":2196518.855720238,"low":2191326.9135927707,"close":2193347.746521437},{"time":1788788700,"open":2194080.3338308297,"high":2197418.390997119,"low":2191663.3162689386,"close":2193833.4961150424},{"time":1788788760,"open":2193833.4961150424,"high":2196865.4283178877,"low":2190846.923577882,"close":2193300.3348797113},{"time":1788788820,"open":2193300.3348797113,"high":2196229.5212367717,"low":2190500.8549072775,"close":2192712.480796213},{"time":1788788880,"open":2192712.480796213,"high":2196533.650710349,"low":2191196.3380592014,"close":2193325.331202894},{"time":1788788940,"open":2193325.331202894,"high":2196533.650710349,"low":2191137.334660774,"close":2193281.5354595194},{"time":1788789000,"open":2193282.786743448,"high":2196230.7742025484,"low":2190504.2440691954,"close":2192665.396719087},{"time":1788789060,"open":2192665.396719087,"high":2196092.5334538734,"low":2190798.5820769765,"close":2192869.1885503596},{"time":1788789120,"open":2192869.1885503596,"high":2196700.7927480442,"low":2190638.748946871,"close":2192846.4650670937},{"time":1788789180,"open":2192846.4650670937,"high":2197917.3113363856,"low":2191437.5645299307,"close":2193870.657842668},{"time":1788789240,"open":2193870.657842668,"high":2198636.1632294967,"low":2192581.5144180567,"close":2195035.992304722},{"time":1788789300,"open":2197446.6751807784,"high":2200690.9792844295,"low":2194996.9564340226,"close":2197318.9833590738},{"time":1788789360,"open":2197318.9833590738,"high":2200331.1586008505,"low":2194478.7088450016,"close":2196789.7607751396},{"time":1788789420,"open":2196789.7607751396,"high":2199971.337917271,"low":2194669.3340193126,"close":2196718.996564873},{"time":1788789480,"open":2196718.996564873,"high":2199971.337917271,"low":2194538.5110942735,"close":2196619.74736885},{"time":1788789540,"open":2196619.74736885,"high":2199583.8387195705,"low":2194175.8811668186,"close":2196275.252066845},{"time":1788789600,"open":2196267.2178141545,"high":2200018.6469695712,"low":2193498.623023096,"close":2196012.3201843468},{"time":1788789660,"open":2196012.3201843468,"high":2200101.682208181,"low":2194387.8321057586,"close":2196484.6539170416},{"time":1788789720,"open":2196484.6539170416,"high":2200323.1095111407,"low":2194595.2737388387,"close":2196875.60874008},{"time":1788789780,"open":2196875.60874008,"high":2200323.1095111407,"low":2195198.6356716733,"close":2197103.2652102704},{"time":1788789840,"open":2197103.2652102704,"high":2199935.611730961,"low":2193532.7151676975,"close":2196090.128851315},{"time":1788789900,"open":2194065.5856858795,"high":2196856.7134026154,"low":2190145.0300891423,"close":2192761.656729156},{"time":1788789960,"open":2192761.656729156,"high":2195722.944644125,"low":2187280.494063487,"close":2190244.9063213454},{"time":1788790020,"open":2190244.9063213454,"high":2197139.146175102,"low":2186161.2645529862,"close":2189171.1996908165},{"time":1788790080,"open":2189171.1996908165,"high":2192930.0020927223,"low":2185941.892797639,"close":2188302.2891286607},{"time":1788790140,"open":2188302.2891286607,"high":2191962.150713523,"low":2185693.5830428367,"close":2188068.393364412},{"time":1788790200,"open":2188077.371295444,"high":2193866.8092802214,"low":2186359.92665895,"close":2188940.999217431},{"time":1788790260,"open":2188940.999217431,"high":2193740.9372619195,"low":2187482.0099358605,"close":2189991.3423526585},{"time":1788790320,"open":2189991.3423526585,"high":2192856.0409415355,"low":2187001.575070539,"close":2189403.437134151},{"time":1788790380,"open":2189403.437134151,"high":2192026.4506411757,"low":2185796.1856878265,"close":2188058.689322946},{"time":1788790440,"open":2188058.689322946,"high":2192358.2867613197,"low":2185954.382748118,"close":2188663.0910248654},{"time":1788790500,"open":2187187.1696535344,"high":2191268.5461937254,"low":2185189.466475366,"close":2187265.653757973},{"time":1788790560,"open":2187265.653757973,"high":2191764.1731327944,"low":2185370.284374284,"close":2187860.4926152197},{"time":1788790620,"open":2187860.4926152197,"high":2191985.2480307943,"low":2185076.1612782497,"close":2188172.9274738654},{"time":1788790680,"open":2188172.9274738654,"high":2190631.164280545,"low":2183822.766061597,"close":2185356.229876206},{"time":1788790740,"open":2185356.229876206,"high":2189940.3052242952,"low":2184625.619132939,"close":2186531.9394658543},{"time":1788790800,"open":2186524.9244483025,"high":2189601.667988642,"low":2183413.523837822,"close":2185180.759860276},{"time":1788790860,"open":2185180.759860276,"high":2189076.616790412,"low":2182463.581060563,"close":2185142.2946450026},{"time":1788790920,"open":2185142.2946450026,"high":2189435.8623470957,"low":2182937.257637617,"close":2185515.8671717136},{"time":1788790980,"open":2185515.8671717136,"high":2188910.811148865,"low":2182943.4632463916,"close":2185409.258847872},{"time":1788791040,"open":2185409.258847872,"high":2188938.4454224566,"low":2182856.3048468903,"close":2185038.5260013267},{"time":1788791100,"open":2184742.3924340084,"high":2188862.8275344744,"low":2182736.804152926,"close":2185156.456443275},{"time":1788791160,"open":2185156.456443275,"high":2189194.3938750043,"low":2183704.0571560897,"close":2185766.9853186496},{"time":1788791220,"open":2185766.9853186496,"high":2188779.9359493423,"low":2182352.410487601,"close":2184780.116514624},{"time":1788791280,"open":2184780.116514624,"high":2188697.0443642098,"low":2182928.9290888426,"close":2185060.1106359847},{"time":1788791340,"open":2185060.1106359847,"high":2187978.650626396,"low":2182011.6383188907,"close":2184347.8803562843},{"time":1788791400,"open":2184340.083775961,"high":2187749.797648737,"low":2181247.7060032757,"close":2183761.1530586197},{"time":1788791460,"open":2183761.1530586197,"high":2188661.6018306846,"low":2181219.727124565,"close":2183900.869251001},{"time":1788791520,"open":2183900.869251001,"high":2189076.058277024,"low":2181806.047706954,"close":2184292.8416383294},{"time":1788791580,"open":2184292.8416383294,"high":2187141.9281941056,"low":2181235.385949917,"close":2184008.617695234},{"time":1788791640,"open":2184008.617695234,"high":2188523.4496819046,"low":2181061.501056183,"close":2183620.1368604507},{"time":1788791700,"open":2180878.7000802197,"high":2185803.4527541576,"low":2179471.3530733017,"close":2181697.801636054},{"time":1788791760,"open":2181697.801636054,"high":2185306.7294162423,"low":2179172.4528866615,"close":2181303.481515101},{"time":1788791820,"open":2181303.481515101,"high":2186272.580351077,"low":2179890.2710513626,"close":2181263.1656510346},{"time":1788791880,"open":2181263.1656510346,"high":2185003.176265294,"low":2179473.8805492045,"close":2181287.9277199428},{"time":1788791940,"open":2181287.9277199428,"high":2184589.240150365,"low":2179237.8955779746,"close":2180803.885651826},{"time":1788792000,"open":2180796.1743392246,"high":2184526.3241659338,"low":2178508.9575096467,"close":2180435.2703072457},{"time":1788792060,"open":2180435.2703072457,"high":2183477.689716093,"low":2178239.884201594,"close":2180619.456896012},{"time":1788792120,"open":2180619.456896012,"high":2184553.9198093507,"low":2177081.29190533,"close":2179820.609085769},{"time":1788792180,"open":2179820.609085769,"high":2185216.2152513554,"low":2178632.3373013707,"close":2180695.856698058},{"time":1788792240,"open":2180695.856698058,"high":2185436.9803986903,"low":2178882.741910949,"close":2181086.3942948086},{"time":1788792300,"open":2181323.1484416397,"high":2184873.8462683214,"low":2178706.6012719003,"close":2180743.8340383596},{"time":1788792360,"open":2180743.8340383596,"high":2185784.6013516504,"low":2179225.3681792836,"close":2181346.0121097965},{"time":1788792420,"open":2181346.0121097965,"high":2185011.839462765,"low":2178811.2480401616,"close":2180868.511578325},{"time":1788792480,"open":2180868.511578325,"high":2185315.4244905417,"low":2179389.4708744143,"close":2181180.2432679543},{"time":1788792540,"open":2181180.2432679543,"high":2185812.1999905393,"low":2179877.80451334,"close":2182173.5737718116},{"time":1788792600,"open":2182166.0748435007,"high":2185804.688558275,"low":2180608.406581329,"close":2182394.616565648},{"time":1788792660,"open":2182394.616565648,"high":2186384.2579832715,"low":2180730.9572177543,"close":2182461.7182262633},{"time":1788792720,"open":2182461.7182262633,"high":2188785.3313154,"low":2180893.5530280136,"close":2184340.531658229},{"time":1788792780,"open":2184340.531658229,"high":2189613.2876368235,"low":2183591.344347973,"close":2185546.7307984866},{"time":1788792840,"open":2185546.7307984866,"high":2191048.411927291,"low":2184960.871381911,"close":2187091.8126408723},{"time":1788792900,"open":2186434.120848233,"high":2189534.2327379296,"low":2183616.274824791,"close":2185753.451253484},{"time":1788792960,"open":2185753.451253484,"high":2189175.559556241,"low":2184058.0206292737,"close":2185153.966943785},{"time":1788793020,"open":2185153.966943785,"high":2188954.837598279,"low":2183687.5415517767,"close":2185210.2178220036},{"time":1788793080,"open":2185210.2178220036,"high":2188375.442458629,"low":2183248.816274922,"close":2184887.953721733},{"time":1788793140,"open":2184887.953721733,"high":2187933.998542705,"low":2183047.0752646695,"close":2184616.032842517},{"time":1788793200,"open":2184611.792934705,"high":2188260.8344897544,"low":2182481.5011259187,"close":2184158.4009402087},{"time":1788793260,"open":2184158.4009402087,"high":2187846.981621784,"low":2181851.8771563717,"close":2183549.9726479254},{"time":1788793320,"open":2183549.9726479254,"high":2188040.11296017,"low":2181846.351985006,"close":2183690.11608044},{"time":1788793380,"open":2183690.11608044,"high":2186826.144547457,"low":2181226.234135411,"close":2183133.688418839},{"time":1788793440,"open":2183133.688418839,"high":2186329.521105892,"low":2180966.7851118706,"close":2182732.4060141197},{"time":1788793500,"open":2181849.548042613,"high":2185059.101752081,"low":2179437.2259747647,"close":2181281.3728790144},{"time":1788793560,"open":2181281.3728790144,"high":2183818.0453260397,"low":2177854.5011575157,"close":2180044.1930418243},{"time":1788793620,"open":2180044.1930418243,"high":2184314.467896456,"low":2178246.9931329875,"close":2180584.6085395324},{"time":1788793680,"open":2180584.6085395324,"high":2183569.8340408313,"low":2178643.3637501434,"close":2180159.6622380097},{"time":1788793740,"open":2180159.6622380097,"high":2184645.416276734,"low":2179220.670463386,"close":2180872.8491207277},{"time":1788793800,"open":2180870.3518190286,"high":2184973.8626564066,"low":2179259.733076722,"close":2181000.998813064},{"time":1788793860,"open":2181000.998813064,"high":2184449.861654331,"low":2178957.1132880272,"close":2180690.674858743},{"time":1788793920,"open":2180690.674858743,"high":2183567.3336508344,"low":2178594.362533492,"close":2180165.8885263917},{"time":1788793980,"open":2180165.8885263917,"high":2183815.5446518175,"low":2178885.216252219,"close":2180526.531748744},{"time":1788794040,"open":2180526.531748744,"high":2183732.80765149,"low":2178214.26003834,"close":2180026.6664309436},{"time":1788794100,"open":2179432.9426670326,"high":2183165.6460201163,"low":2176790.4390238393,"close":2178965.5776612214},{"time":1788794160,"open":2178965.5776612214,"high":2182200.6439033384,"low":2176854.5127851316,"close":2178574.6392577533},{"time":1788794220,"open":2178574.6392577533,"high":2182255.78688144,"low":2176220.457319924,"close":2178185.481700782},{"time":1788794280,"open":2178185.481700782,"high":2183605.507783281,"low":2168551.957725837,"close":2176325.2019015746},{"time":1788794340,"open":2176325.2019015746,"high":2185950.3664142466,"low":2176325.2019015746,"close":2180310.343859151},{"time":1788794400,"open":2180307.7026212956,"high":2186554.290368355,"low":2178217.252639785,"close":2180981.800211812},{"time":1788794460,"open":2180981.800211812,"high":2185175.7175858263,"low":2178150.67784512,"close":2180685.5262257177},{"time":1788794520,"open":2180685.5262257177,"high":2184045.287904153,"low":2178301.4522769214,"close":2180209.5155980787},{"time":1788794580,"open":2180209.5155980787,"high":2183907.4306259,"low":2178644.4745540544,"close":2180180.653788997},{"time":1788794640,"open":2180180.653788997,"high":2184596.7170171645,"low":2178892.617694932,"close":2180736.9841902335},{"time":1788794700,"open":2181897.321413283,"high":2185924.624701809,"low":2179796.8610841124,"close":2181691.1194645716},{"time":1788794760,"open":2181691.1194645716,"high":2185814.2801977857,"low":2179566.930053178,"close":2181619.3524948303},{"time":1788794820,"open":2181619.3524948303,"high":2184517.7322755116,"low":2179469.006366021,"close":2181375.992653944},{"time":1788794880,"open":2181375.992653944,"high":2184931.524165599,"low":2178976.9217093405,"close":2181007.729534473},{"time":1788794940,"open":2181007.729534473,"high":2183910.8375033834,"low":2178415.4474102664,"close":2179993.8636696488},{"time":1788795000,"open":2179943.015128736,"high":2183749.5556684965,"low":2176750.2739527677,"close":2179065.8074704697},{"time":1788795060,"open":2179065.8074704697,"high":2182563.379918541,"low":2174841.5603863983,"close":2177367.1733212094},{"time":1788795120,"open":2177367.1733212094,"high":2181515.1315813707,"low":2174930.5204380187,"close":2176502.4351307293},{"time":1788795180,"open":2176502.4351307293,"high":2180439.2977616433,"low":2173560.021771563,"close":2176532.5298338146},{"time":1788795240,"open":2176532.5298338146,"high":2179887.588110501,"low":2172070.0465484755,"close":2174893.801507078},{"time":1788795300,"open":2174953.6118918704,"high":2180940.6405083253,"low":2173128.9893479603,"close":2175593.763880441},{"time":1788795360,"open":2175593.763880441,"high":2180719.9505789806,"low":2172845.790722325,"close":2175280.4067888143},{"time":1788795420,"open":2175280.4067888143,"high":2178954.4311442226,"low":2171501.7809703443,"close":2174636.498401228},{"time":1788795480,"open":2174636.498401228,"high":2178457.878803197,"low":2170906.8801949606,"close":2173923.3644935195},{"time":1788795540,"open":2173923.3644935195,"high":2178706.1549737095,"low":2171348.690009607,"close":2173317.337782182},{"time":1788795600,"open":2173257.54211448,"high":2178039.3304327345,"low":2170022.1366167567,"close":2172864.0355112446},{"time":1788795660,"open":2172864.0355112446,"high":2178888.076057579,"low":2169172.1012519365,"close":2171909.8022777042},{"time":1788795720,"open":2171909.8022777042,"high":2178890.0131147946,"low":2168898.266893608,"close":2171533.7645774567},{"time":1788795780,"open":2171533.7645774567,"high":2178480.6981474985,"low":2170722.5987381185,"close":2172723.0388483033},{"time":1788795840,"open":2172723.0388483033,"high":2178204.843325771,"low":2170973.21281698,"close":2172568.727302332},{"time":1788795900,"open":2175391.1090598223,"high":2179791.5876257136,"low":2172743.778022111,"close":2174459.7831225796},{"time":1788795960,"open":2174459.7831225796,"high":2179736.3449888257,"low":2172373.559785668,"close":2174476.1396075143},{"time":1788796020,"open":2174476.1396075143,"high":2180703.0911343573,"low":2173249.5281766397,"close":2175285.403358195},{"time":1788796080,"open":2175285.403358195,"high":2181504.1093692263,"low":2174526.647948298,"close":2176872.0615069107},{"time":1788796140,"open":2176872.0615069107,"high":2181669.837279889,"low":2175832.7477815654,"close":2177372.0827077623},{"time":1788796200,"open":2177371.9576593796,"high":2182194.5170049737,"low":2175749.6576729775,"close":2177546.161188272},{"time":1788796260,"open":2177546.161188272,"high":2181890.682519542,"low":2175324.79010204,"close":2177318.037346279},{"time":1788796320,"open":2177318.037346279,"high":2181890.682519542,"low":2175647.510786913,"close":2177234.507722364},{"time":1788796380,"open":2177234.507722364,"high":2180868.6937958165,"low":2175682.870467186,"close":2177328.0588791864},{"time":1788796440,"open":2177328.0588791864,"high":2180564.859310385,"low":2175648.108367619,"close":2176988.8632005285},{"time":1788796500,"open":2175955.877137194,"high":2180744.9376901,"low":2173453.7928785346,"close":2176019.4289399884},{"time":1788796560,"open":2176019.4289399884,"high":2178922.7957983487,"low":2172579.9635347845,"close":2174457.2027841886},{"time":1788796620,"open":2174457.2027841886,"high":2179226.486113641,"low":2172366.554948223,"close":2174259.032724989},{"time":1788796680,"open":2174259.032724989,"high":2180772.5459005814,"low":2173704.9544741437,"close":2176420.928955712},{"time":1788796740,"open":2176420.928955712,"high":2180441.2473748084,"low":2174075.40845316,"close":2175602.4204311436},{"time":1788796800,"open":2175602.341474822,"high":2181821.578716834,"low":2174324.3073901986,"close":2176775.8344760574},{"time":1788796860,"open":2176775.8344760574,"high":2181573.104831522,"low":2175750.898034919,"close":2177253.443004949},{"time":1788796920,"open":2177253.443004949,"high":2182346.1346969376,"low":2175888.156415844,"close":2177614.313513056},{"time":1788796980,"open":2177614.313513056,"high":2182732.6496296455,"low":2176859.9486676874,"close":2178249.6860912098},{"time":1788797040,"open":2178249.6860912098,"high":2182456.567534854,"low":2175583.568973384,"close":2177729.661583162},{"time":1788797100,"open":2176695.6796113914,"high":2180868.4392139176,"low":2174035.806881551,"close":2175267.254012897},{"time":1788797160,"open":2175267.254012897,"high":2180288.9420897067,"low":2174914.950283804,"close":2176038.678565647},{"time":1788797220,"open":2176038.678565647,"high":2179875.0155724133,"low":2173946.2159190113,"close":2174841.066304609},{"time":1788797280,"open":2174841.066304609,"high":2180537.298000083,"low":2174841.066304609,"close":2175728.0277964785},{"time":1788797340,"open":2175728.0277964785,"high":2181199.5804277523,"low":2175310.212525723,"close":2176646.0615310874},{"time":1788797400,"open":2176646.206433674,"high":2180868.584397594,"low":2175704.878365149,"close":2176508.62429741},{"time":1788797460,"open":2176508.62429741,"high":2180289.0872348053,"low":2175949.7197125074,"close":2176418.2814002233},{"time":1788797520,"open":2176418.2814002233,"high":2180647.8235736745,"low":2175955.0043638637,"close":2176763.5245273085},{"time":1788797580,"open":2176763.5245273085,"high":2180703.013779654,"low":2176385.106182115,"close":2177120.7445764705},{"time":1788797640,"open":2177120.7445764705,"high":2180703.013779654,"low":2176486.1168742995,"close":2177527.434094309},{"time":1788797700,"open":2177921.273058523,"high":2180545.4252160834,"low":2176084.389815394,"close":2176978.167658681},{"time":1788797760,"open":2176978.167658681,"high":2180021.023430385,"low":2174738.6414427627,"close":2175842.862840337},{"time":1788797820,"open":2175842.862840337,"high":2180462.6249341313,"low":2175284.569150383,"close":2175982.6833210126},{"time":1788797880,"open":2175982.6833210126,"high":2180683.425686004,"low":2175582.799608074,"close":2177136.0199333327},{"time":1788797940,"open":2177136.0199333327,"high":2180711.025779988,"low":2176221.3051318154,"close":2176958.0603658524},{"time":1788798000,"open":2176958.175568607,"high":2180573.1407041233,"low":2176104.685251626,"close":2176727.6833566623},{"time":1788798060,"open":2176727.6833566623,"high":2180241.939558787,"low":2175637.337694302,"close":2176376.1774292057},{"time":1788798120,"open":2176376.1774292057,"high":2179855.538222561,"low":2174883.256712342,"close":2175717.439750653},{"time":1788798180,"open":2175717.439750653,"high":2180600.740799568,"low":2175070.5096753133,"close":2176184.0418063966},{"time":1788798240,"open":2176184.0418063966,"high":2179469.1368863354,"low":2174696.9633868565,"close":2175513.155202339},{"time":1788798300,"open":2175021.3720331755,"high":2178672.927032501,"low":2173936.5747751035,"close":2174629.9875740837},{"time":1788798360,"open":2174629.9875740837,"high":2179611.1181479353,"low":2173791.849785173,"close":2174829.98737394},{"time":1788798420,"open":2174829.98737394,"high":2178590.145463492,"low":2173570.258314039,"close":2174232.605940789},{"time":1788798480,"open":2174232.605940789,"high":2179473.1488662534,"low":2173785.8272380745,"close":2174898.6010522055},{"time":1788798540,"open":2174898.6010522055,"high":2179031.647164873,"low":2173905.709822511,"close":2174693.365391988},{"time":1788798600,"open":2174693.4093290255,"high":2179335.223615392,"low":2174279.1531324564,"close":2175078.660128536},{"time":1788798660,"open":2175078.660128536,"high":2179280.035901604,"low":2174522.0026252503,"close":2175241.864754018},{"time":1788798720,"open":2175241.864754018,"high":2182039.4215909843,"low":2175241.864754018,"close":2177369.120570198},{"time":1788798780,"open":2177369.120570198,"high":2181046.0427428074,"low":2176270.86226557,"close":2177083.551618985},{"time":1788798840,"open":2177083.551618985,"high":2182094.6093047718,"low":2176237.3723560423,"close":2177527.9923260915},{"time":1788798900,"open":2172356.703031766,"high":2178132.497646197,"low":2171616.4218251198,"close":2172831.0704998267},{"time":1788798960,"open":2172831.0704998267,"high":2177050.116636441,"low":2172510.486193513,"close":2173369.159448842},{"time":1788799020,"open":2173369.159448842,"high":2179032.1560931937,"low":2173060.047062101,"close":2174405.675369091},{"time":1788799080,"open":2174405.675369091,"high":2178591.702880582,"low":2173757.7034516567,"close":2174557.5174710033},{"time":1788799140,"open":2174557.5174710033,"high":2179004.6277674055,"low":2174213.2371963738,"close":2174945.708593289},{"time":1788799200,"open":2174945.643116782,"high":2177930.9574952847,"low":2173961.5665574847,"close":2174627.655942536},{"time":1788799260,"open":2174627.655942536,"high":2178866.9205439077,"low":2173980.8639359116,"close":2174836.4737852933},{"time":1788799320,"open":2174836.4737852933,"high":2178729.27891911,"low":2172186.32523171,"close":2174984.538925687},{"time":1788799380,"open":2174984.538925687,"high":2178536.580644394,"low":2174060.9244864206,"close":2174953.2759854184},{"time":1788799440,"open":2174953.2759854184,"high":2177765.787545528,"low":2173722.029450257,"close":2174595.55823419},{"time":1788799500,"open":2173708.2945634793,"high":2177812.811542796,"low":2172861.2103669103,"close":2173759.7680396414},{"time":1788799560,"open":2173759.7680396414,"high":2177042.332937681,"low":2172690.936876719,"close":2173474.120007146},{"time":1788799620,"open":2173474.120007146,"high":2176409.4397977656,"low":2172429.573983655,"close":2173001.9233861505},{"time":1788799680,"open":2173001.9233861505,"high":2176491.9910768853,"low":2172169.6479702042,"close":2172880.4994721576},{"time":1788799740,"open":2172880.4994721576,"high":2175886.6150300093,"low":2172623.178599951,"close":2173022.1229797476},{"time":1788799800,"open":2173022.0161796487,"high":2176987.191756622,"low":2172290.5334680723,"close":2172896.7716348344},{"time":1788799860,"open":2172896.7716348344,"high":2176959.6746649346,"low":2172214.6264377595,"close":2172879.835167941},{"time":1788799920,"open":2172879.835167941,"high":2177097.2601233716,"low":2172879.835167941,"close":2173671.697437108},{"time":1788799980,"open":2173671.697437108,"high":2177289.879765183,"low":2173054.0615878557,"close":2173762.3762931325},{"time":1788800040,"open":2173762.3762931325,"high":2177565.050682057,"low":2172970.0876603457,"close":2173481.785919811},{"time":1788800100,"open":2173925.5241833343,"high":2177624.3046512166,"low":2173276.140822565,"close":2173993.837656959},{"time":1788800160,"open":2173993.837656959,"high":2177266.5094266813,"low":2173187.2888457966,"close":2173778.9921959955},{"time":1788800220,"open":2173778.9921959955,"high":2177734.3954895353,"low":2173098.2994588437,"close":2174076.399839984},{"time":1788800280,"open":2174076.399839984,"high":2178064.668004491,"low":2172746.2956961705,"close":2173804.895964271},{"time":1788800340,"open":2173804.895964271,"high":2177954.577166172,"low":2172963.0788539597,"close":2174105.515444402},{"time":1788800400,"open":2174105.4315582146,"high":2178064.5839655427,"low":2173892.657417949,"close":2174390.8935532784},{"time":1788800460,"open":2174390.8935532784,"high":2177761.834171848,"low":2173476.5175511274,"close":2174361.9645750537},{"time":1788800520,"open":2174361.9645750537,"high":2177679.266046295,"low":2173576.293229159,"close":2174258.0127568627},{"time":1788800580,"open":2174258.0127568627,"high":2178449.9018847905,"low":2173781.586630324,"close":2174360.1165193375},{"time":1788800640,"open":2174360.1165193375,"high":2177651.7433377774,"low":2173876.876706861,"close":2174430.551566845},{"time":1788800700,"open":2174430.5309186857,"high":2179330.6078626676,"low":2173950.770856654,"close":2175026.7291479222},{"time":1788800760,"open":2175026.7291479222,"high":2179385.65327918,"low":2174037.6433265065,"close":2175379.232380855},{"time":1788800820,"open":2175379.232380855,"high":2179578.312236975,"low":2174781.5373938815,"close":2175871.236421172},{"time":1788800880,"open":2175871.236421172,"high":2180183.8118186146,"low":2175252.2380977557,"close":2175827.1210644892},{"time":1788800940,"open":2175827.1210644892,"high":2179881.062027795,"low":2175385.1774031976,"close":2176268.9884845726},{"time":1788801000,"open":2176269.1122225863,"high":2180431.640167608,"low":2175525.2563856854,"close":2176372.0875714454},{"time":1788801060,"open":2176372.0875714454,"high":2182282.3900322574,"low":2176172.9524842165,"close":2176709.4021499227},{"time":1788801120,"open":2176709.4021499227,"high":2180404.1174577866,"low":2176160.941284647,"close":2176876.466163134},{"time":1788801180,"open":2176876.466163134,"high":2180954.5716542113,"low":2176160.941284647,"close":2177126.96820978},{"time":1788801240,"open":2177126.96820978,"high":2182165.5708863456,"low":2177126.96820978,"close":2177915.932706523},{"time":1788801300,"open":2176582.576184684,"high":2179756.884126632,"low":2175155.650348027,"close":2176095.678980845},{"time":1788801360,"open":2176095.678980845,"high":2179949.425146341,"low":2175446.299740489,"close":2176183.7902622065},{"time":1788801420,"open":2176183.7902622065,"high":2179811.895846549,"low":2175735.3486949997,"close":2176421.1293023997},{"time":1788801480,"open":2176421.1293023997,"high":2179949.425146341,"low":2175968.60883336,"close":2176477.2822253034},{"time":1788801540,"open":2176477.2822253034,"high":2179674.3665467566,"low":2175681.198015496,"close":2176230.7559586554},{"time":1788801600,"open":2176230.533540011,"high":2180086.731633371,"low":2176046.837915746,"close":2176675.269237308},{"time":1788801660,"open":2176675.269237308,"high":2180526.825347727,"low":2174868.419216064,"close":2176172.0472893594},{"time":1788801720,"open":2176172.0472893594,"high":2179839.178919046,"low":2175036.00382653,"close":2175925.0055907615},{"time":1788801780,"open":2175925.0055907615,"high":2179591.626204721,"low":2175201.1918358067,"close":2176094.263148175},{"time":1788801840,"open":2176094.263148175,"high":2178931.485633187,"low":2174693.528551696,"close":2175416.750532353},{"time":1788801900,"open":2175762.419069044,"high":2179772.8967526313,"low":2174834.4361517807,"close":2175669.561027759},{"time":1788801960,"open":2175669.561027759,"high":2179222.6921973834,"low":2175042.047394888,"close":2175616.027126525},{"time":1788802020,"open":2175616.027126525,"high":2179305.222880671,"low":2175026.32788068,"close":2175846.7416015896},{"time":1788802080,"open":2175846.7416015896,"high":2180295.5910801166,"low":2175192.742917643,"close":2176434.472092351},{"time":1788802140,"open":2176434.472092351,"high":2180378.1217634035,"low":2175564.5252049104,"close":2176480.0747107156},{"time":1788802200,"open":2176480.0381864663,"high":2179442.7374455156,"low":2175643.604935124,"close":2176241.729614912},{"time":1788802260,"open":2176241.729614912,"high":2179112.614717907,"low":2175645.7812082055,"close":2176227.4049110133},{"time":1788802320,"open":2176227.4049110133,"high":2179305.186309012,"low":2175320.518526938,"close":2176046.052185094},{"time":1788802380,"open":2176046.052185094,"high":2179470.2476728163,"low":2175167.043905715,"close":2176014.3870460964},{"time":1788802440,"open":2176014.3870460964,"high":2178727.4715356966,"low":2174605.7776084295,"close":2175382.779673777},{"time":1788802500,"open":2175382.806890123,"high":2178479.9067450846,"low":2174824.0495845634,"close":2175280.0687119514},{"time":1788802560,"open":2175280.0687119514,"high":2179607.8260785257,"low":2174246.690449242,"close":2175328.8775199256},{"time":1788802620,"open":2175328.8775199256,"high":2179442.7647126564,"low":2175328.8775199256,"close":2176065.9554536142},{"time":1788802680,"open":2176065.9554536142,"high":2180378.112452583,"low":2175548.3344318126,"close":2176361.248220233},{"time":1788802740,"open":2176361.248220233,"high":2180433.132907873,"low":2175697.4940032978,"close":2176702.9616622427},{"time":1788802800,"open":2176702.9017367964,"high":2180680.6649217214,"low":2175712.9067427483,"close":2176591.8790319283},{"time":1788802860,"open":2176591.8790319283,"high":2180845.726283047,"low":2176265.071594988,"close":2176888.8256752263},{"time":1788802920,"open":2176888.8256752263,"high":2181148.3387788096,"low":2176247.1943749073,"close":2177335.355987844},{"time":1788802980,"open":2177335.355987844,"high":2180900.7467368217,"low":2176338.7718131407,"close":2177280.113955935},{"time":1788803040,"open":2177280.113955935,"high":2180405.562652846,"low":2176511.841487521,"close":2176826.03611749},{"time":1788803100,"open":2176826.1074581305,"high":2180900.818211002,"low":2176435.7095344733,"close":2177158.8469153587},{"time":1788803160,"open":2177158.8469153587,"high":2180735.7568442672,"low":2176648.3403238775,"close":2177392.5720058843},{"time":1788803220,"open":2177392.5720058843,"high":2181203.430716682,"low":2176687.056861951,"close":2177407.891044512},{"time":1788803280,"open":2177407.891044512,"high":2180350.6136552193,"low":2176372.3145768447,"close":2177099.133775348},{"time":1788803340,"open":2177099.133775348,"high":2181120.900033315,"low":2176360.8220266895,"close":2177060.805745602},{"time":1788803400,"open":2177060.7508243164,"high":2181808.6006869823,"low":2177060.7508243164,"close":2178028.5023519653},{"time":1788803460,"open":2178028.5023519653,"high":2182496.3563643605,"low":2177233.310899742,"close":2178427.433538984},{"time":1788803520,"open":2178427.433538984,"high":2182331.2950017895,"low":2177525.258328272,"close":2178571.8372704857},{"time":1788803580,"open":2178571.8372704857,"high":2181781.0904598874,"low":2177526.001657611,"close":2178071.503231969},{"time":1788803640,"open":2178071.503231969,"high":2181973.662049553,"low":2177097.44172234,"close":2178308.196436663},{"time":1788803700,"open":2177912.908706843,"high":2180752.552116116,"low":2176483.009426269,"close":2177086.3367717178},{"time":1788803760,"open":2177086.3367717178,"high":2180862.573055871,"low":2176912.066566218,"close":2177431.082433854},{"time":1788803820,"open":2177431.082433854,"high":2180587.5207064836,"low":2176734.228949252,"close":2177133.740440766},{"time":1788803880,"open":2177133.740440766,"high":2181357.6672847676,"low":2176470.333389851,"close":2177030.298433604},{"time":1788803940,"open":2177030.298433604,"high":2181027.6044655032,"low":2177030.298433604,"close":2177466.776911699},{"time":1788804000,"open":2177466.70633958,"high":2182127.7431398677,"low":2177012.148099186,"close":2178231.0023460486},{"time":1788804060,"open":2178231.0023460486,"high":2181467.6175227333,"low":2177425.6082307287,"close":2178037.046943643},{"time":1788804120,"open":2178037.046943643,"high":2180890.007607741,"low":2176595.044544113,"close":2177597.1418187125},{"time":1788804180,"open":2177597.1418187125,"high":2180477.4290970317,"low":2176472.3022710085,"close":2177106.6755508655},{"time":1788804240,"open":2177106.6755508655,"high":2180559.9447991736,"low":2148043.922955086,"close":2176270.4844914093},{"time":1788804300,"open":2175085.5509472974,"high":2179345.1854760423,"low":2175085.5509472974,"close":2175886.5136471307},{"time":1788804360,"open":2175886.5136471307,"high":2180059.932184702,"low":2175036.0863942783,"close":2176114.0548824454},{"time":1788804420,"open":2176114.0548824454,"high":2180884.639925462,"low":2175432.6097675664,"close":2176369.182810782},{"time":1788804480,"open":2176369.182810782,"high":2179730.0490883975,"low":2174662.260382812,"close":2175789.6497584097},{"time":1788804540,"open":2175789.6497584097,"high":2179812.5198624735,"low":2174801.517167643,"close":2175609.4098462467},{"time":1788804600,"open":2175609.2882499117,"high":2179812.398031224,"low":2175034.578893883,"close":2175998.5319513166},{"time":1788804660,"open":2175998.5319513166,"high":2179977.3395701577,"low":2175288.7667498817,"close":2176246.338942434},{"time":1788804720,"open":2176246.338942434,"high":2180252.2421350465,"low":2176012.169529602,"close":2176850.4945323286},{"time":1788804780,"open":2176850.4945323286,"high":2180252.2421350465,"low":2174990.710479073,"close":2176296.2739814506},{"time":1788804840,"open":2176296.2739814506,"high":2179372.5539274015,"low":2175301.6997122685,"close":2176085.780867223},{"time":1788804900,"open":2176184.6153488746,"high":2179828.9272549544,"low":2175713.933732234,"close":2175963.0969134546},{"time":1788804960,"open":2175963.0969134546,"high":2179746.4527397915,"low":2175766.0105047286,"close":2176398.3112391564},{"time":1788805020,"open":2176398.3112391564,"high":2179691.4697296834,"low":2175345.0710681705,"close":2176371.553307903},{"time":1788805080,"open":2176371.553307903,"high":2179554.012204412,"low":2175416.9442016943,"close":2176237.3997252984},{"time":1788805140,"open":2176237.3997252984,"high":2180351.2658509845,"low":2175441.0694820886,"close":2176656.369436572},{"time":1788805200,"open":2176656.3404471967,"high":2179856.389728014,"low":2175954.709013834,"close":2176847.462178404},{"time":1788805260,"open":2176847.462178404,"high":2179856.389728014,"low":2176000.6217783703,"close":2176560.4900425323},{"time":1788805320,"open":2176560.4900425323,"high":2179856.389728014,"low":2175167.4375910666,"close":2176332.6237756046},{"time":1788805380,"open":2176332.6237756046,"high":2178866.6955592427,"low":2174234.5323519823,"close":2175663.3945544045},{"time":1788805440,"open":2175663.3945544045,"high":2178426.8314842335,"low":2174429.2198778423,"close":2175415.2945321808},{"time":1788805500,"open":2175365.837556385,"high":2179559.4138690033,"low":2174667.92738653,"close":2175688.0959616886},{"time":1788805560,"open":2175688.0959616886,"high":2179119.559794083,"low":2174816.346662357,"close":2175543.856704056},{"time":1788805620,"open":2175543.856704056,"high":2178789.6692378926,"low":2174164.5386752686,"close":2175202.5233679926},{"time":1788805680,"open":2175202.5233679926,"high":2178322.32428329,"low":2174295.8560995515,"close":2175125.594495612},{"time":1788805740,"open":2175125.594495612,"high":2178349.8151629725,"low":2174448.952102151,"close":2175163.9070886266},{"time":1788805800,"open":2175163.8263118,"high":2178404.716025158,"low":2174098.6671225214,"close":2175244.3778153067},{"time":1788805860,"open":2175244.3778153067,"high":2178129.8072385415,"low":2174194.9152332386,"close":2174870.3764379458},{"time":1788805920,"open":2174870.3764379458,"high":2178129.8072385415,"low":2173643.9537232416,"close":2174538.735848092},{"time":1788805980,"open":2174538.735848092,"high":2177415.0443933397,"low":2173382.318549414,"close":2174296.466554702},{"time":1788806040,"open":2174296.466554702,"high":2177909.8802092485,"low":2173101.879459595,"close":2173485.2121242317},{"time":1788806100,"open":2172695.8028568663,"high":2177943.290723026,"low":2172695.8028568663,"close":2173793.77782131},{"time":1788806160,"open":2173793.77782131,"high":2178025.7334049707,"low":2173298.9113310575,"close":2174163.949331034},{"time":1788806220,"open":2174163.949331034,"high":2177283.7492674678,"low":2172903.5384180555,"close":2173742.124529504},{"time":1788806280,"open":2173742.124529504,"high":2176706.650493854,"low":2172745.349994814,"close":2173475.0103441756},{"time":1788806340,"open":2173475.0103441756,"high":2176844.054963762,"low":2172593.929266017,"close":2173548.1708694734},{"time":1788806400,"open":2173548.079053775,"high":2176706.558544734,"low":2172874.208164686,"close":2173645.527968937},{"time":1788806460,"open":2173645.527968937,"high":2176761.5203303755,"low":2172826.8125054836,"close":2173769.9430534346},{"time":1788806520,"open":2173769.9430534346,"high":2178300.4503283366,"low":2173052.853639043,"close":2174159.4813674777},{"time":1788806580,"open":2174159.4813674777,"high":2177943.1987216673,"low":2173089.8734863554,"close":2174288.0439260323},{"time":1788806640,"open":2174288.0439260323,"high":2178382.893006799,"low":2173421.2114179744,"close":2174608.0272762086},{"time":1788806700,"open":2175101.7845755215,"high":2178465.200423415,"low":2174437.9989780593,"close":2175418.5340483007},{"time":1788806760,"open":2175418.5340483007,"high":2178355.251893351,"low":2174298.9236259963,"close":2175274.6951460447},{"time":1788806820,"open":2175274.6951460447,"high":2178492.687555931,"low":2174110.2724787425,"close":2175305.9093577913},{"time":1788806880,"open":2175305.9093577913,"high":2179179.865868831,"low":2174159.050525011,"close":2175424.4246552377},{"time":1788806940,"open":2175424.4246552377,"high":2180526.7353621153,"low":2174494.330822544,"close":2176339.9825585727},{"time":1788807000,"open":2176339.9954069247,"high":2180499.261102506,"low":2175856.230889127,"close":2176956.0573749514},{"time":1788807060,"open":2176956.0573749514,"high":2180389.312571793,"low":2175445.6529446086,"close":2176350.0556067945},{"time":1788807120,"open":2176350.0556067945,"high":2182232.569700279,"low":2176184.85642162,"close":2177124.414261864},{"time":1788807180,"open":2177124.414261864,"high":2180609.209633219,"low":2175960.439105913,"close":2177173.0640303893},{"time":1788807240,"open":2177173.0640303893,"high":2180224.389775723,"low":2176520.069053672,"close":2177157.1281926865},{"time":1788807300,"open":2177552.6982519035,"high":2180620.517129051,"low":2176812.4364152052,"close":2177795.444189332},{"time":1788807360,"open":2177795.444189332,"high":2180428.072241133,"low":2175353.8024616553,"close":2177336.253600331},{"time":1788807420,"open":2177336.253600331,"high":2179795.7533236872,"low":2175115.94753862,"close":2176106.076993504},{"time":1788807480,"open":2176106.076993504,"high":2180620.517129051,"low":2175679.855023982,"close":2177073.867176272},{"time":1788807540,"open":2177073.867176272,"high":2180125.6588458326,"low":2175909.7458829884,"close":2176705.5465951795},{"time":1788807600,"open":2176705.4747473733,"high":2180098.094759199,"low":2175956.781166594,"close":2177009.139166754},{"time":1788807660,"open":2177009.139166754,"high":2179548.252240438,"low":2175648.480202303,"close":2176777.5842898265},{"time":1788807720,"open":2176777.5842898265,"high":2179905.6498776325,"low":2175550.9540445865,"close":2176363.927700436},{"time":1788807780,"open":2176363.927700436,"high":2179273.330981058,"low":2173312.7631564355,"close":2175724.723840096},{"time":1788807840,"open":2175724.723840096,"high":2180125.5868851366,"low":2175190.098294628,"close":2176197.720580905},{"time":1788807900,"open":2176296.4284926993,"high":2180032.019346499,"low":2175649.066632013,"close":2176576.957858453},{"time":1788807960,"open":2176576.957858453,"high":2179922.045854799,"low":2175856.5222088164,"close":2176665.8186822487},{"time":1788808020,"open":2176665.8186822487,"high":2179674.605498473,"low":2175623.6023466093,"close":2176654.9359554104},{"time":1788808080,"open":2176654.9359554104,"high":2179647.112125548,"low":2175447.54378361,"close":2176261.440398926},{"time":1788808140,"open":2176261.440398926,"high":2179509.645260923,"low":2174988.125149754,"close":2175987.1722834334},{"time":1788808200,"open":2175987.231196986,"high":2179839.6247538775,"low":2175161.045719632,"close":2176185.5178644424},{"time":1788808260,"open":2176185.5178644424,"high":2179097.303664803,"low":2175325.377364126,"close":2176070.1553056818},{"time":1788808320,"open":2176070.1553056818,"high":2179042.3169174646,"low":2175515.1332117147,"close":2176067.8030782905},{"time":1788808380,"open":2176067.8030782905,"high":2179207.277159481,"low":2175368.587393266,"close":2176077.855450087},{"time":1788808440,"open":2176077.855450087,"high":2179124.7970384727,"low":2175561.3900757376,"close":2176201.556971759},{"time":1788808500,"open":2176201.5311407545,"high":2179152.264546113,"low":2175568.1342319166,"close":2176309.2180425273},{"time":1788808560,"open":2176309.2180425273,"high":2179922.078999719,"low":2175776.938229431,"close":2176478.987301953},{"time":1788808620,"open":2176478.987301953,"high":2179757.118759661,"low":2175564.1522749225,"close":2176393.4850630476},{"time":1788808680,"open":2176393.4850630476,"high":2179757.118759661,"low":2175902.0692369887,"close":2176667.237696144},{"time":1788808740,"open":2176667.237696144,"high":2179784.612133004,"low":2175821.432505826,"close":2176528.341728621},{"time":1788808800,"open":2176528.346048952,"high":2179839.603206594,"low":2175750.6885388824,"close":2176494.351377827},{"time":1788808860,"open":2176494.351377827,"high":2180554.430914933,"low":2175888.841534091,"close":2176772.985479626},{"time":1788808920,"open":2176772.985479626,"high":2181186.778503079,"low":2176592.567527615,"close":2177615.6115103723},{"time":1788808980,"open":2177615.6115103723,"high":2181076.8050094885,"low":2177081.7161542857,"close":2178019.8853226774},{"time":1788809040,"open":2178019.8853226774,"high":2181901.6062114183,"low":2177162.2288671173,"close":2178048.623174694},{"time":1788809100,"open":2178048.4866867876,"high":2181516.5622786167,"low":2177017.4470054866,"close":2178078.249224597},{"time":1788809160,"open":2178078.249224597,"high":2180884.214730097,"low":2177043.311197618,"close":2177674.2560915286},{"time":1788809220,"open":2177674.2560915286,"high":2181516.5622786167,"low":2177131.3854641328,"close":2177923.5094896997},{"time":1788809280,"open":2177923.5094896997,"high":2181296.6153052184,"low":2177121.0932642124,"close":2177976.006156447},{"time":1788809340,"open":2177976.006156447,"high":2181296.6153052184,"low":2176982.212542736,"close":2177919.6844925852},{"time":1788809400,"open":2177919.6387339346,"high":2181956.410381949,"low":2177462.9911449724,"close":2178227.759393242},{"time":1788809460,"open":2178227.759393242,"high":2182286.3308351147,"low":2177509.584249648,"close":2178366.963534726},{"time":1788809520,"open":2178366.963534726,"high":2185695.5088511594,"low":2177862.621724587,"close":2180460.974784892},{"time":1788809580,"open":2180460.974784892,"high":2184293.3469252056,"low":2179553.7198603367,"close":2180449.7981986175},{"time":1788809640,"open":2180449.7981986175,"high":2186728.627526501,"low":2179706.3599465103,"close":2180940.049518682},{"time":1788809700,"open":2184554.2295367927,"high":2190198.8152852794,"low":2183972.924729886,"close":2185660.4293389725},{"time":1788809760,"open":2185660.4293389725,"high":2189895.8870312884,"low":2184867.2402853123,"close":2186075.22096833},{"time":1788809820,"open":2186075.22096833,"high":2189345.108387669,"low":2184651.2315931674,"close":2185751.3813774027},{"time":1788809880,"open":2185751.3813774027,"high":2188656.6350831445,"low":2184669.8907240108,"close":2185489.9615463633},{"time":1788809940,"open":2185489.9615463633,"high":2188987.102269316,"low":2184599.662601543,"close":2185352.881372451},{"time":1788810000,"open":2185353.1143922675,"high":2187968.395077299,"low":2184411.2096998193,"close":2184975.8722942923},{"time":1788810060,"open":2184975.8722942923,"high":2188243.7844284726,"low":2183674.490622549,"close":2184746.191971426},{"time":1788810120,"open":2184746.191971426,"high":2187968.395077299,"low":2183897.5750348945,"close":2184543.7127086814},{"time":1788810180,"open":2184543.7127086814,"high":2187693.005726125,"low":2184087.7508540642,"close":2184742.8585645794},{"time":1788810240,"open":2184742.8585645794,"high":2187693.005726125,"low":2184141.9148293687,"close":2184641.4621461905},{"time":1788810300,"open":2184047.3478324953,"high":2187538.56467791,"low":2183419.257314072,"close":2184130.2902217554},{"time":1788810360,"open":2184130.2902217554,"high":2188061.6621498303,"low":2183150.362415447,"close":2184286.593347121},{"time":1788810420,"open":2184286.593347121,"high":2187098.0615436616,"low":2183417.868445627,"close":2184001.629654869},{"time":1788810480,"open":2184001.629654869,"high":2187098.0615436616,"low":2183416.238802014,"close":2183983.882179445},{"time":1788810540,"open":2183983.882179445,"high":2188089.1935957205,"low":2183211.3478088374,"close":2184194.9523783918},{"time":1788810600,"open":2184194.8822265775,"high":2188364.437768894,"low":2183907.3923291247,"close":2184733.718767912},{"time":1788810660,"open":2184733.718767912,"high":2188199.249098856,"low":2183991.36604242,"close":2184772.6742428304},{"time":1788810720,"open":2184772.6742428304,"high":2188419.5006589065,"low":2184131.907454668,"close":2184869.023232359},{"time":1788810780,"open":2184869.023232359,"high":2188474.563548919,"low":2184172.6073276894,"close":2184897.3021942573},{"time":1788810840,"open":2184897.3021942573,"high":2188419.5006589065,"low":2183842.7168625207,"close":2184666.2985523553},{"time":1788810900,"open":2186152.0018008617,"high":2188998.600763501,"low":2185020.483298272,"close":2186236.4839505292},{"time":1788810960,"open":2186236.4839505292,"high":2189108.801435618,"low":2185113.579075804,"close":2185682.774460058},{"time":1788811020,"open":2185682.774460058,"high":2189191.4519397058,"low":2185265.4948756793,"close":2185931.4910288164},{"time":1788811080,"open":2185931.4910288164,"high":2188723.099083209,"low":2184930.090461699,"close":2185573.755446706},{"time":1788811140,"open":2185573.755446706,"high":2189714.9051322616,"low":2184936.417144863,"close":2185828.313775619},{"time":1788811200,"open":2185828.258271,"high":2190155.652206225,"low":2185399.591975003,"close":2186216.632765361},{"time":1788811260,"open":2186216.632765361,"high":2189411.7976883235,"low":2185207.8999388013,"close":2186165.613059874},{"time":1788811320,"open":2186165.613059874,"high":2188970.9950110493,"low":2185036.0242153215,"close":2185791.914602108},{"time":1788811380,"open":2185791.914602108,"high":2189026.0953457085,"low":2184636.8968203044,"close":2185534.9336779793},{"time":1788811440,"open":2185534.9336779793,"high":2188585.292668434,"low":2184406.4589354913,"close":2185249.439353966},{"time":1788811500,"open":2182180.1601818483,"high":2184603.4495704086,"low":2179888.6928357547,"close":2181140.0920984633},{"time":1788811560,"open":2181140.0920984633,"high":2183860.63982897,"low":2179538.0064613214,"close":2180319.0227769013},{"time":1788811620,"open":2180319.0227769013,"high":2182650.135065145,"low":2178865.1038219784,"close":2179554.261341156},{"time":1788811680,"open":2179554.261341156,"high":2183860.63982897,"low":2178432.6448701196,"close":2179623.7338901414},{"time":1788811740,"open":2179623.7338901414,"high":2183420.456278488,"low":2179259.6212675567,"close":2180119.4786346094},{"time":1788811800,"open":2180119.545258079,"high":2183035.3623843924,"low":2178771.6156959776,"close":2179447.8939463133},{"time":1788811860,"open":2179447.8939463133,"high":2182925.3164934088,"low":2179309.3973288904,"close":2179861.7284468096},{"time":1788811920,"open":2179861.7284468096,"high":2182540.1558749666,"low":2178270.9470248823,"close":2179328.079841966},{"time":1788811980,"open":2179328.079841966,"high":2182842.7820751714,"low":2178732.247294285,"close":2179319.681092623},{"time":1788812040,"open":2179319.681092623,"high":2183007.850911646,"low":2178464.7514693607,"close":2179025.7176245027},{"time":1788812100,"open":2176801.362577574,"high":2180422.1468363046,"low":2176324.0732598277,"close":2177141.7728654933},{"time":1788812160,"open":2177141.7728654933,"high":2180532.08039216,"low":2176308.8783673095,"close":2176979.6069172886},{"time":1788812220,"open":2176979.6069172886,"high":2180532.08039216,"low":2176792.2959091896,"close":2177248.7329029366},{"time":1788812280,"open":2177248.7329029366,"high":2180861.8810597262,"low":2176901.0501509868,"close":2177366.7808243134},{"time":1788812340,"open":2177366.7808243134,"high":2181081.748171437,"low":2177366.7808243134,"close":2177874.9393241806},{"time":1788812400,"open":2177874.981489417,"high":2180751.9897248084,"low":2176620.381867955,"close":2177327.3767163246},{"time":1788812460,"open":2177327.3767163246,"high":2180532.122608841,"low":2176347.173050954,"close":2176987.3149817605},{"time":1788812520,"open":2176987.3149817605,"high":2179652.6541449702,"low":2175524.5374980266,"close":2176411.0968894353},{"time":1788812580,"open":2176411.0968894353,"high":2179130.4697445473,"low":2175250.2640307005,"close":2175753.8962819455},{"time":1788812640,"open":2175753.8962819455,"high":2179982.4548189216,"low":2175311.560358804,"close":2176204.1542945574},{"time":1788812700,"open":2176500.6464388245,"high":2180004.5903903274,"low":2176064.676907892,"close":2176787.2628241447},{"time":1788812760,"open":2176787.2628241447,"high":2179729.719051229,"low":2176137.9452433893,"close":2176206.583581801},{"time":1788812820,"open":2176206.583581801,"high":2180142.0260598767,"low":2176187.482792127,"close":2176575.9390676664},{"time":1788812880,"open":2176575.9390676664,"high":2180004.5903903274,"low":2176453.0305290967,"close":2176848.408548222},{"time":1788812940,"open":2176848.408548222,"high":2179922.1289885975,"low":2176483.41739957,"close":2176842.589342055},{"time":1788813000,"open":2176842.4568350483,"high":2180554.2003355795,"low":2176513.3295544065,"close":2176915.366986512},{"time":1788813060,"open":2176915.366986512,"high":2180306.816145449,"low":2176582.103660508,"close":2177094.6255753306},{"time":1788813120,"open":2177094.6255753306,"high":2181076.455848076,"low":2176446.2960217004,"close":2177079.4435344557},{"time":1788813180,"open":2177079.4435344557,"high":2180526.7132033426,"low":2177040.296969391,"close":2177391.3626392377},{"time":1788813240,"open":2177391.3626392377,"high":2180526.7132033426,"low":2176697.3016017894,"close":2177548.173152491},{"time":1788813300,"open":2177745.973271303,"high":2180779.763139426,"low":2176921.6329108705,"close":2177529.9636725355},{"time":1788813360,"open":2177529.9636725355,"high":2180779.763139426,"low":2176616.6134072924,"close":2177456.4951561},{"time":1788813420,"open":2177456.4951561,"high":2180449.887590679,"low":2176588.6645153956,"close":2177195.1836376362},{"time":1788813480,"open":2177195.1836376362,"high":2180202.480929118,"low":2176763.6603450603,"close":2177113.1650618073},{"time":1788813540,"open":2177113.1650618073,"high":2177632.475508086,"low":2176390.64480292,"close":2177029.839139061},{"time":1788813600,"open":2177029.889424425,"high":2177624.2789184605,"low":2176672.904204195,"close":2177189.956659152},{"time":1788813660,"open":2177189.956659152,"high":2180889.772030195,"low":2176513.752116153,"close":2177236.093832942},{"time":1788813720,"open":2177236.093832942,"high":2180559.8964738282,"low":2176291.013410812,"close":2177233.7089504097},{"time":1788813780,"open":2177233.7089504097,"high":2180367.4690659475,"low":2176224.9872585717,"close":2176976.754212126},{"time":1788813840,"open":2176976.754212126,"high":2179817.6764720026,"low":2175446.573635005,"close":2176223.5727361618},{"time":1788813900,"open":2176223.5510744443,"high":2179900.123662781,"low":2174965.735181243,"close":2176222.0089394907},{"time":1788813960,"open":2176222.0089394907,"high":2180284.9784747115,"low":2175147.8481697757,"close":2176464.6955638775},{"time":1788814020,"open":2176464.6955638775,"high":2179652.7169979685,"low":2175910.6079750634,"close":2176598.056891373},{"time":1788814080,"open":2176598.056891373,"high":2181054.6880985727,"low":2175778.8683468485,"close":2176898.873233887},{"time":1788814140,"open":2176898.873233887,"high":2181027.198469149,"low":2176176.392510194,"close":2177211.293367618},{"time":1788814200,"open":2177211.7337137894,"high":2180862.7017771956,"low":2176937.3523793397,"close":2177653.679460569},{"time":1788814260,"open":2177653.679460569,"high":2181549.9426517817,"low":2177041.663822348,"close":2178148.1583772427},{"time":1788814320,"open":2178148.1583772427,"high":2181275.0463019474,"low":2177354.3762960136,"close":2178201.0322461086},{"time":1788814380,"open":2178201.0322461086,"high":2181247.5566669637,"low":2176816.5568271843,"close":2177964.157467848},{"time":1788814440,"open":2177964.157467848,"high":2180230.4401725763,"low":2176151.217206793,"close":2176929.3302408014},{"time":1788814500,"open":2176929.517637576,"high":2180945.358424616,"low":2176397.046925371,"close":2177306.5825616564},{"time":1788814560,"open":2177306.5825616564,"high":2180697.9516884675,"low":2177306.5825616564,"close":2177898.3489152878},{"time":1788814620,"open":2177898.3489152878,"high":2180972.8480619662,"low":2176973.2193927444,"close":2177700.6260790294},{"time":1788814680,"open":2177700.6260790294,"high":2180368.0760402693,"low":2176875.420412997,"close":2177546.092195285},{"time":1788814740,"open":2177546.092195285,"high":2180752.9309631675,"low":2176877.3056263737,"close":2177596.325089076},{"time":1788814800,"open":2177596.2346629277,"high":2181440.0813111467,"low":2177004.5618827865,"close":2177806.0526668597},{"time":1788814860,"open":2177806.0526668597,"high":2181247.6538576884,"low":2177661.644504327,"close":2178243.8711622637},{"time":1788814920,"open":2178243.8711622637,"high":2181659.998400813,"low":2177179.161998186,"close":2178100.216470796},{"time":1788814980,"open":2178100.216470796,"high":2181000.2471318133,"low":2177215.589030044,"close":2177801.036627212},{"time":1788815040,"open":2177801.036627212,"high":2181027.7367680217,"low":2177107.056976088,"close":2177853.910033964},{"time":1788815100,"open":2179040.6663545333,"high":2181913.671796006,"low":2178113.0842039394,"close":2178859.4989313358},{"time":1788815160,"open":2178859.4989313358,"high":2181556.111789787,"low":2177956.7886273568,"close":2178660.5011242493},{"time":1788815220,"open":2178660.5011242493,"high":2181363.5794787463,"low":2177725.4319623974,"close":2178481.157084258},{"time":1788815280,"open":2178481.157084258,"high":2180923.5056249383,"low":2177742.1045967652,"close":2178043.641114507},{"time":1788815340,"open":2178043.641114507,"high":2181116.037935979,"low":2177453.679612506,"close":2178127.4658072665},{"time":1788815400,"open":2178127.65991312,"high":2180923.6999799632,"low":2177149.7913010856,"close":2178020.843527865},{"time":1788815460,"open":2178020.843527865,"high":2181803.8477660147,"low":2177708.4220599327,"close":2178248.3827789086},{"time":1788815520,"open":2178248.3827789086,"high":2181336.269254675,"low":2177945.1850917814,"close":2178379.0463104015},{"time":1788815580,"open":2178379.0463104015,"high":2181391.2784913033,"low":2177308.7760873,"close":2177895.5426926804},{"time":1788815640,"open":2177895.5426926804,"high":2182739.004788694,"low":2177895.5426926804,"close":2179021.806326739},{"time":1788815700,"open":2177736.5268222257,"high":2181561.486302522,"low":2176012.392257077,"close":2178040.6947180643},{"time":1788815760,"open":2178040.6947180643,"high":2180104.601371584,"low":2176760.267536973,"close":2177314.594865882},{"time":1788815820,"open":2177314.594865882,"high":2180461.9505055877,"low":2176806.0635718955,"close":2177530.4537749756},{"time":1788815880,"open":2177530.4537749756,"high":2179967.1593969674,"low":2176560.4795918907,"close":2177305.6919442},{"time":1788815940,"open":2177305.6919442,"high":2181341.5791431353,"low":2176619.372267299,"close":2177605.255050805},{"time":1788816000,"open":2177605.2104408564,"high":2180709.30138636,"low":2177368.2058647648,"close":2177977.4917868776},{"time":1788816060,"open":2177977.4917868776,"high":2181588.9300058875,"low":2177450.962363724,"close":2178195.5830103015},{"time":1788816120,"open":2178195.5830103015,"high":2181011.6737243226,"low":2177728.463539849,"close":2178059.731829286},{"time":1788816180,"open":2178059.731829286,"high":2180736.78978072,"low":2177654.584563576,"close":2178100.466724519},{"time":1788816240,"open":2178100.466724519,"high":2180736.78978072,"low":2177781.357301464,"close":2178156.7413042737},{"time":1788816300,"open":2178206.4059000826,"high":2181391.271669572,"low":2177428.669795971,"close":2178134.679217081},{"time":1788816360,"open":2178134.679217081,"high":2180786.5132047404,"low":2176946.1426907713,"close":2177840.551752944},{"time":1788816420,"open":2177840.551752944,"high":2180484.1339723244,"low":2177013.508210408,"close":2177628.7251218595},{"time":1788816480,"open":2177628.7251218595,"high":2180484.1339723244,"low":2176890.7233371534,"close":2177579.7886602273},{"time":1788816540,"open":2177579.7886602273,"high":2180429.155930067,"low":2176956.409091318,"close":2177461.323450431},{"time":1788816600,"open":2177461.6270252555,"high":2180704.3501682687,"low":2177048.470237048,"close":2177599.470740715},{"time":1788816660,"open":2177599.470740715,"high":2180511.9269935405,"low":2176979.04345245,"close":2177545.040968274},{"time":1788816720,"open":2177545.040968274,"high":2180237.036743929,"low":2176453.125811893,"close":2177381.7385979597},{"time":1788816780,"open":2177381.7385979597,"high":2180099.5916191232,"low":2176279.05623418,"close":2176993.507350554},{"time":1788816840,"open":2176993.507350554,"high":2179632.2781947837,"low":2176212.080035655,"close":2176847.8694910384},{"time":1788816900,"open":2176946.708392572,"high":2180418.5003485056,"low":2175767.5045572743,"close":2176579.431982416},{"time":1788816960,"open":2176579.431982416,"high":2179978.6559790773,"low":2175985.4943278506,"close":2176689.9107020684},{"time":1788817020,"open":2176689.9107020684,"high":2180171.0878907023,"low":2176412.3815892865,"close":2177034.722152034},{"time":1788817080,"open":2177034.722152034,"high":2180033.6365252556,"low":2175952.631786012,"close":2176790.4912895863},{"time":1788817140,"open":2176790.4912895863,"high":2179648.772702006,"low":2176620.7509896704,"close":2177161.364738704},{"time":1788817200,"open":2177161.588983001,"high":2179813.9388580266,"low":2175366.45211541,"close":2176327.1704795705},{"time":1788817260,"open":2176327.1704795705,"high":2179456.565271057,"low":2175516.7476784596,"close":2176168.776760622},{"time":1788817320,"open":2176168.776760622,"high":2179154.172235929,"low":2176093.476694326,"close":2176620.7495943173},{"time":1788817380,"open":2176620.7495943173,"high":2180776.098515252,"low":2175676.623411872,"close":2176649.9191506417},{"time":1788817440,"open":2176649.9191506417,"high":2180061.351341313,"low":2175159.0968617266,"close":2176330.358132154},{"time":1788817500,"open":2178454.9749773033,"high":2182107.059185645,"low":2177509.470556132,"close":2178445.960731686},{"time":1788817560,"open":2178445.960731686,"high":2190334.6759661813,"low":2178134.813771795,"close":2178849.3952202545},{"time":1788817620,"open":2178849.3952202545,"high":2182574.8501062775,"low":2177834.5941239693,"close":2179031.86042862},{"time":1788817680,"open":2179031.86042862,"high":2182382.230315429,"low":2178044.253713559,"close":2178784.945292397},{"time":1788817740,"open":2178784.945292397,"high":2182079.542072667,"low":2177745.6193440845,"close":2178577.686171708},{"time":1788817800,"open":2178577.7184208618,"high":2181556.7492193296,"low":2177878.399978277,"close":2178640.0984548144},{"time":1788817860,"open":2178640.0984548144,"high":2181281.5780854723,"low":2177474.402757746,"close":2178088.958861827},{"time":1788817920,"open":2178088.958861827,"high":2181254.060972087,"low":2177492.0872086743,"close":2178074.617987926},{"time":1788817980,"open":2178074.617987926,"high":2182602.399527987,"low":2177668.2429834073,"close":2178721.1093033873},{"time":1788818040,"open":2178721.1093033873,"high":2181941.9888067297,"low":2177801.445451352,"close":2178605.917635005},{"time":1788818100,"open":2180533.0916427393,"high":2184092.4455092847,"low":2179827.62718119,"close":2180567.823895808},{"time":1788818160,"open":2180567.823895808,"high":2181070.597092835,"low":2179920.3102326663,"close":2180393.6718089753},{"time":1788818220,"open":2180393.6718089753,"high":2183734.406597383,"low":2180042.9351174477,"close":2180481.01864485},{"time":1788818280,"open":2180481.01864485,"high":2184230.152783093,"low":2179747.1407951796,"close":2180599.1502795867},{"time":1788818340,"open":2180599.1502795867,"high":2183734.406597383,"low":2177367.9239146775,"close":2180375.563175899},{"time":1788818400,"open":2180375.4759441228,"high":2183018.2414360726,"low":2178768.5767203374,"close":2179536.2663923856},{"time":1788818460,"open":2179536.2663923856,"high":2182550.036723856,"low":2177466.1243299,"close":2179055.426719381},{"time":1788818520,"open":2179055.426719381,"high":2183376.28033365,"low":2176563.041763738,"close":2178919.7859899257},{"time":1788818580,"open":2178919.7859899257,"high":2183761.860684887,"low":2178748.747868605,"close":2179816.6447927887},{"time":1788818640,"open":2179816.6447927887,"high":2184202.523943444,"low":2179623.665646844,"close":2180417.9726614016},{"time":1788818700,"open":2183580.344834603,"high":2187453.1292410796,"low":2181752.5192529676,"close":2183252.420078141},{"time":1788818760,"open":2183252.420078141,"high":2187011.8268659664,"low":2181785.2176084653,"close":2182612.141360232},{"time":1788818820,"open":2182612.141360232,"high":2188170.245600639,"low":2182612.141360232,"close":2183887.389113279},{"time":1788818880,"open":2183887.389113279,"high":2187370.385045746,"low":2183158.705503259,"close":2183920.2911856696},{"time":1788818940,"open":2183920.2911856696,"high":2187480.7106395243,"low":2182829.716112107,"close":2183812.4482765747},{"time":1788819000,"open":2183812.5912072207,"high":2187398.109609509,"low":2183642.2145483084,"close":2184159.3022341644},{"time":1788819060,"open":2184159.3022341644,"high":2187480.853810258,"low":2182433.1879079114,"close":2184040.734672052},{"time":1788819120,"open":2184040.734672052,"high":2186653.4118027645,"low":2181834.347845715,"close":2182738.38000469},{"time":1788819180,"open":2182738.38000469,"high":2186653.4118027645,"low":2182072.832076476,"close":2183026.115477654},{"time":1788819240,"open":2183026.115477654,"high":2186019.0395970196,"low":2182105.0701183686,"close":2182747.47757191},{"time":1788819300,"open":2182747.5421731207,"high":2186074.267097189,"low":2181584.1882401286,"close":2182462.5820053983},{"time":1788819360,"open":2182462.5820053983,"high":2185301.9878673386,"low":2179528.874020586,"close":2181093.828650172},{"time":1788819420,"open":2181093.828650172,"high":2185467.476273735,"low":2179244.16747235,"close":2180455.078315552},{"time":1788819480,"open":2180455.078315552,"high":2184584.87143962,"low":2179409.1178165707,"close":2180527.8485685145},{"time":1788819540,"open":2180527.8485685145,"high":2184088.4062204305,"low":2179306.0816825386,"close":2180202.8104823846},{"time":1788819600,"open":2180202.9458818696,"high":2183647.2394167627,"low":2178379.459386988,"close":2179403.5113018877},{"time":1788819660,"open":2179403.5113018877,"high":2184391.937291796,"low":2179403.5113018877,"close":2180581.653416045},{"time":1788819720,"open":2180581.653416045,"high":2185026.309555713,"low":2180469.1387345474,"close":2181453.8774171444},{"time":1788819780,"open":2181453.8774171444,"high":2186074.4028613153,"low":2181177.247430214,"close":2182248.0413700505},{"time":1788819840,"open":2182248.0413700505,"high":2186736.3565280116,"low":2182134.567643416,"close":2183057.81076995},{"time":1788819900,"open":2185281.0440178923,"high":2188604.412626028,"low":2184407.0611374592,"close":2185376.7392297005},{"time":1788819960,"open":2185376.7392297005,"high":2188604.412626028,"low":2184417.2244678773,"close":2185339.5788262044},{"time":1788820020,"open":2185339.5788262044,"high":2189322.259412054,"low":2184778.28925651,"close":2185771.6991575398},{"time":1788820080,"open":2185771.6991575398,"high":2188852.8980519604,"low":2183722.4157015476,"close":2185288.948525764},{"time":1788820140,"open":2185288.948525764,"high":2188659.631609569,"low":2182818.167757296,"close":2184371.76162005},{"time":1788820200,"open":2184371.717803133,"high":2186616.4853566266,"low":2181651.5908061834,"close":2182253.3749833577},{"time":1788820260,"open":2182253.3749833577,"high":2185429.2772343215,"low":2181520.4960416537,"close":2182409.7273269417},{"time":1788820320,"open":2182409.7273269417,"high":2186119.5145147312,"low":2181550.031771097,"close":2182228.1301869703},{"time":1788820380,"open":2182228.1301869703,"high":2187423.9846089873,"low":2181997.2921074526,"close":2182748.576732357},{"time":1788820440,"open":2182748.576732357,"high":2185429.2772343215,"low":2181792.776757222,"close":2182312.139786367},{"time":1788820500,"open":2184433.6560117914,"high":2188612.7999119596,"low":2183689.046216963,"close":2184286.3827755256},{"time":1788820560,"open":2184286.3827755256,"high":2187056.369790579,"low":2182825.5384996235,"close":2183724.054554072},{"time":1788820620,"open":2183724.054554072,"high":2187139.2787852264,"low":2182348.3897319897,"close":2183261.321090955},{"time":1788820680,"open":2183261.321090955,"high":2186586.5521542467,"low":2181719.5370276696,"close":2182538.5533101684},{"time":1788820740,"open":2182538.5533101684,"high":2185978.5528601697,"low":2177531.231758912,"close":2180269.124314287},{"time":1788820800,"open":2180269.0089905607,"high":2183187.1678956435,"low":2176419.214083056,"close":2178060.8565719645},{"time":1788820860,"open":2178060.8565719645,"high":2182796.7350520073,"low":2177539.797599643,"close":2178379.1695520435},{"time":1788820920,"open":2178379.1695520435,"high":2182192.2600125056,"low":2177124.9661749993,"close":2177988.1168715497},{"time":1788820980,"open":2177988.1168715497,"high":2182693.425350822,"low":2177162.683205666,"close":2178140.175376441},{"time":1788821040,"open":2178140.175376441,"high":2182496.2596434643,"low":2177031.3573478656,"close":2177959.923662062},{"time":1788821100,"open":2177959.9896891103,"high":2182984.747977469,"low":2177342.1750128637,"close":2178319.849687407},{"time":1788821160,"open":2178319.849687407,"high":2183795.233361511,"low":2178010.8435404026,"close":2179219.8054437903},{"time":1788821220,"open":2179219.8054437903,"high":2184403.232641861,"low":2179219.8054437903,"close":2180781.1410934534},{"time":1788821280,"open":2180781.1410934534,"high":2186112.4075793703,"low":2180378.2330946373,"close":2181044.2590285693},{"time":1788821340,"open":2181044.2590285693,"high":2184679.5959511106,"low":2180142.1040809155,"close":2181041.914074931},{"time":1788821400,"open":2181041.9078249186,"high":2184873.0440065945,"low":2180495.0893528555,"close":2181338.0299349334},{"time":1788821460,"open":2181338.0299349334,"high":2184900.68033744,"low":2180938.2909530415,"close":2181718.0315143},{"time":1788821520,"open":2181718.0315143,"high":2185066.4983225153,"low":2180472.045266378,"close":2181391.2359293997},{"time":1788821580,"open":2181391.2359293997,"high":2184651.9533598283,"low":2180510.809946166,"close":2181177.892117632},{"time":1788821640,"open":2181177.892117632,"high":2184375.59005137,"low":2180546.6240610005,"close":2181182.455486358},{"time":1788821700,"open":2180197.270378918,"high":2183471.834230212,"low":2179383.8597345278,"close":2180167.5025037546},{"time":1788821760,"open":2180167.5025037546,"high":2183416.5865337877,"low":2179673.568180853,"close":2180120.2892351714},{"time":1788821820,"open":2180120.2892351714,"high":2182808.861873121,"low":2178112.3860024866,"close":2179180.6558958073},{"time":1788821880,"open":2179180.6558958073,"high":2183388.9626855757,"low":2178132.239576301,"close":2179042.564858448},{"time":1788821940,"open":2179042.564858448,"high":2183692.8250159086,"low":2179042.564858448,"close":2180439.7080400484},{"time":1788822000,"open":2180439.7933604578,"high":2183913.9012579564,"low":2179418.211175431,"close":2180208.628152237},{"time":1788822060,"open":2180208.628152237,"high":2184217.76360018,"low":2180090.8628486632,"close":2180828.024751317},{"time":1788822120,"open":2180828.024751317,"high":2184466.378243817,"low":2180472.2195861572,"close":2181317.9945953866},{"time":1788822180,"open":2181317.9945953866,"high":2185543.7083662455,"low":2181048.5717076827,"close":2182105.0414372},{"time":1788822240,"open":2182105.0414372,"high":2184549.249791696,"low":2180459.5545401904,"close":2181598.6144501776},{"time":1788822300,"open":2179331.210324176,"high":2182775.4914787067,"low":2178010.337406118,"close":2178890.6250884226},{"time":1788822360,"open":2178890.6250884226,"high":2185703.7450665263,"low":2178847.1554230587,"close":2180604.1163162678},{"time":1788822420,"open":2180604.1163162678,"high":2186335.2644041274,"low":2180110.7757283566,"close":2181783.717090456},{"time":1788822480,"open":2181783.717090456,"high":2189262.9991660086,"low":2181783.717090456,"close":2183443.856117927},{"time":1788822540,"open":2183443.856117927,"high":2186914.762322219,"low":2182166.369159492,"close":2182994.2014607987},{"time":1788822600,"open":2182994.1062095123,"high":2186914.6668998655,"low":2182124.308902029,"close":2183013.0374739873},{"time":1788822660,"open":2183013.0374739873,"high":2186942.262037618,"low":2181697.8283413905,"close":2182779.277008306},{"time":1788822720,"open":2182779.277008306,"high":2186638.7155223386,"low":2182353.4182811864,"close":2183136.491663344},{"time":1788822780,"open":2183136.491663344,"high":2185672.885700995,"low":2182305.8587533464,"close":2182922.844020694},{"time":1788822840,"open":2182922.844020694,"high":2186390.3592825644,"low":2182338.4354815846,"close":2182842.417922147},{"time":1788822900,"open":2178251.1789909154,"high":2181846.732050343,"low":2176816.9903107192,"close":2178120.8218348366},{"time":1788822960,"open":2178120.8218348366,"high":2181461.212705516,"low":2176056.358417318,"close":2177316.0175765376},{"time":1788823020,"open":2177316.0175765376,"high":2181185.841744925,"low":2176463.5499484455,"close":2177470.4351236154},{"time":1788823080,"open":2177470.4351236154,"high":2180993.082072511,"low":2176202.645763422,"close":2177492.109205035},{"time":1788823140,"open":2177492.109205035,"high":2181626.4352818704,"low":2176174.8197173066,"close":2177583.150553555},{"time":1788823200,"open":2177583.0753934337,"high":2180579.9503680645,"low":2176466.358222676,"close":2177392.370478127},{"time":1788823260,"open":2177392.370478127,"high":2179643.6891343705,"low":2176036.3723366642,"close":2176666.8818809837},{"time":1788823320,"open":2176666.8818809837,"high":2180056.745561,"low":2175827.979097961,"close":2176470.477665834},{"time":1788823380,"open":2176470.477665834,"high":2179258.1698028496,"low":2173730.9841378857,"close":2175311.4172384376},{"time":1788823440,"open":2175311.4172384376,"high":2178156.685998504,"low":2173396.71671993,"close":2174383.3061793284},{"time":1788823500,"open":2174481.965055263,"high":2178999.05138804,"low":2174481.965055263,"close":2175514.1082457323},{"time":1788823560,"open":2175514.1082457323,"high":2176063.463858303,"low":2175300.362252221,"close":2175706.4302812633},{"time":1788823620,"open":2175706.4302812633,"high":2178833.8213207005,"low":2175235.356003693,"close":2175646.2034823466},{"time":1788823680,"open":2175646.2034823466,"high":2178393.2078077947,"low":2174912.2957804254,"close":2175601.7699250737},{"time":1788823740,"open":2175601.7699250737,"high":2178833.8213207005,"low":2174893.5283546327,"close":2175349.277515039},{"time":1788823800,"open":2175349.3007652336,"high":2178503.384469927,"low":2174395.2141850605,"close":2175228.5281381644},{"time":1788823860,"open":2175228.5281381644,"high":2177952.6175729074,"low":2174329.2623329,"close":2174955.5919722477},{"time":1788823920,"open":2174955.5919722477,"high":2178613.537849331,"low":2174427.5043157884,"close":2174859.042745482},{"time":1788823980,"open":2174859.042745482,"high":2179081.689711797,"low":2174494.075379472,"close":2175251.392906356},{"time":1788824040,"open":2175251.392906356,"high":2178723.6912287343,"low":2174627.3617484304,"close":2175442.7842217037},{"time":1788824100,"open":2176330.3168976204,"high":2179612.562442349,"low":2175473.506831421,"close":2176371.1135915746},{"time":1788824160,"open":2176371.1135915746,"high":2179832.959081455,"low":2175673.0895027686,"close":2176574.436394484},{"time":1788824220,"open":2176574.436394484,"high":2178951.37252503,"low":2175503.2426662873,"close":2176299.195254672},{"time":1788824280,"open":2176299.195254672,"high":2179970.7069808966,"low":2176299.195254672,"close":2176880.9938272065},{"time":1788824340,"open":2176880.9938272065,"high":2179337.066643466,"low":2176321.841579937,"close":2176902.9432472032},{"time":1788824400,"open":2176902.9638644005,"high":2180301.3225889388,"low":2176424.6917671473,"close":2177086.1941231885},{"time":1788824460,"open":2177086.1941231885,"high":2180549.268810282,"low":2176657.3811167567,"close":2177224.314826136},{"time":1788824520,"open":2177224.314826136,"high":2181045.1612529675,"low":2176783.2299048314,"close":2177494.876440224},{"time":1788824580,"open":2177494.876440224,"high":2181568.603275803,"low":2177365.5365506685,"close":2178126.162904568},{"time":1788824640,"open":2178126.162904568,"high":2182257.342779533,"low":2177644.878175913,"close":2178590.808523582},{"time":1788824700,"open":2174642.3941582986,"high":2177724.7906426424,"low":2174602.293526398,"close":2175278.955242838},{"time":1788824760,"open":2175278.955242838,"high":2178384.7822449133,"low":2174241.875412163,"close":2174780.053313468},{"time":1788824820,"open":2174780.053313468,"high":2179677.26579936,"low":2174739.981195583,"close":2175955.849889879},{"time":1788824880,"open":2175955.849889879,"high":2179842.263699928,"low":2175704.753984572,"close":2176508.0396668334},{"time":1788824940,"open":2176508.0396668334,"high":2180447.2560020094,"low":2176129.4877047893,"close":2177141.712134245},{"time":1788825000,"open":2177141.689315243,"high":2180172.2366502974,"low":2175754.886439125,"close":2176905.830927073},{"time":1788825060,"open":2176905.830927073,"high":2179072.250658042,"low":2175768.5705018193,"close":2176331.7614275897},{"time":1788825120,"open":2176331.7614275897,"high":2179732.2422533953,"low":2175805.9368404695,"close":2176376.5500884005},{"time":1788825180,"open":2176376.5500884005,"high":2179457.245755331,"low":2175736.245352276,"close":2176241.0667110933},{"time":1788825240,"open":2176241.0667110933,"high":2179182.2492572675,"low":2175573.71278017,"close":2176105.05909093},{"time":1788825300,"open":2176845.9266748717,"high":2180611.889793982,"low":2176294.7199947764,"close":2176816.789098851},{"time":1788825360,"open":2176816.789098851,"high":2179951.6735006636,"low":2175570.7733999738,"close":2176268.7014560346},{"time":1788825420,"open":2176268.7014560346,"high":2178988.8580729077,"low":2175537.308194708,"close":2175999.8062034594},{"time":1788825480,"open":2175999.8062034594,"high":2179208.9301706804,"low":2175483.961952565,"close":2176148.8588795885},{"time":1788825540,"open":2176148.8588795885,"high":2179318.9662195668,"low":2175161.0484217256,"close":2176205.707243664},{"time":1788825600,"open":2176205.5995609295,"high":2178988.7502524573,"low":2174927.2325978735,"close":2175623.7214995776},{"time":1788825660,"open":2175623.7214995776,"high":2178741.169154714,"low":2174392.7173402654,"close":2175372.7903425046},{"time":1788825720,"open":2175372.7903425046,"high":2177805.86278546,"low":2174126.7082124725,"close":2174796.9673800264},{"time":1788825780,"open":2174796.9673800264,"high":2178163.4799266453,"low":2172739.4224262997,"close":2173625.9603038705},{"time":1788825840,"open":2173625.9603038705,"high":2177558.2816877165,"low":2173380.359101861,"close":2174339.350249335},{"time":1788825900,"open":2173451.450286648,"high":2177136.529478432,"low":2172651.6035243464,"close":2173559.489593688},{"time":1788825960,"open":2173559.489593688,"high":2176476.58281967,"low":2171842.5237557283,"close":2172462.0394440317},{"time":1788826020,"open":2172462.0394440317,"high":2177631.489472504,"low":2172010.852359014,"close":2173663.833436516},{"time":1788826080,"open":2173663.833436516,"high":2177026.5383686386,"low":2172837.598300535,"close":2174241.1808291725},{"time":1788826140,"open":2174241.1808291725,"high":2176944.045036293,"low":2172804.9524397906,"close":2173446.7770110075},{"time":1788826200,"open":2173446.7114084116,"high":2176806.4904450444,"low":2171727.722766071,"close":2172770.5246471986},{"time":1788826260,"open":2172770.5246471986,"high":2176778.992668426,"low":2172098.9256034074,"close":2173092.383192136},{"time":1788826320,"open":2173092.383192136,"high":2175376.606060886,"low":2171113.4767076103,"close":2171944.421606247},{"time":1788826380,"open":2171944.421606247,"high":2175899.0638166363,"low":2171296.685012098,"close":2172531.13166018},{"time":1788826440,"open":2172531.13166018,"high":2176146.5438062022,"low":2172531.13166018,"close":2173094.4844445866},{"time":1788826500,"open":2174672.939488857,"high":2177479.5560030965,"low":2172922.18962063,"close":2174420.2066897433},{"time":1788826560,"open":2174420.2066897433,"high":2177727.215752926,"low":2173520.2171911397,"close":2174519.58216043},{"time":1788826620,"open":2174519.58216043,"high":2178855.443502151,"low":2174240.515482906,"close":2175236.158075493},{"time":1788826680,"open":2175236.158075493,"high":2180754.1682508457,"low":2175207.910774174,"close":2176556.9036715687},{"time":1788826740,"open":2176556.9036715687,"high":2179378.2807517913,"low":2174537.669127226,"close":2175896.6430974198},{"time":1788826800,"open":2175896.669548737,"high":2178580.2924862807,"low":2173417.4121720674,"close":2174933.2463258924},{"time":1788826860,"open":2174933.2463258924,"high":2178607.8102365965,"low":2173959.973098435,"close":2174791.775192558},{"time":1788826920,"open":2174791.775192558,"high":2177424.5469730254,"low":2172523.291964227,"close":2173755.6652155537},{"time":1788826980,"open":2173755.6652155537,"high":2176654.0499641886,"low":2172176.678320023,"close":2172743.0597353075},{"time":1788827040,"open":2172743.0597353075,"high":2177727.2422264973,"low":2172107.0569524844,"close":2172949.183537159},{"time":1788827100,"open":2171667.6573015265,"high":2176470.3995873346,"low":2171667.6573015265,"close":2172965.505983291},{"time":1788827160,"open":2172965.505983291,"high":2176855.4208862255,"low":2172862.257786416,"close":2173559.8406361444},{"time":1788827220,"open":2173559.8406361444,"high":2177157.937621068,"low":2173113.8816205203,"close":2174031.7407577396},{"time":1788827280,"open":2174031.7407577396,"high":2177020.4300143216,"low":2172433.375522594,"close":2173322.1137360814},{"time":1788827340,"open":2173322.1137360814,"high":2176470.3995873346,"low":2171580.949472978,"close":2172906.08572963},{"time":1788827400,"open":2172906.093256531,"high":2175700.3645261326,"low":2171570.8827793645,"close":2172163.0423977133},{"time":1788827460,"open":2172163.0423977133,"high":2175920.3766976898,"low":2171478.636981342,"close":2172616.6022458957},{"time":1788827520,"open":2172616.6022458957,"high":2177762.9786344785,"low":2172490.8886637865,"close":2173649.241945826},{"time":1788827580,"open":2173649.241945826,"high":2179495.574485489,"low":2173649.241945826,"close":2175120.3878459027},{"time":1788827640,"open":2175120.3878459027,"high":2179495.574485489,"low":2175120.3878459027,"close":2176247.7290709345},{"time":1788827700,"open":2175358.825204809,"high":2179375.072084871,"low":2175126.1731325584,"close":2176126.5787885804},{"time":1788827760,"open":2176126.5787885804,"high":2179732.445832154,"low":2175268.6796058193,"close":2176175.404195651},{"time":1788827820,"open":2176175.404195651,"high":2180557.1544797304,"low":2174902.9665882704,"close":2176331.818188151},{"time":1788827880,"open":2176331.818188151,"high":2180996.999091771,"low":2176320.24494806,"close":2177269.4632196194},{"time":1788827940,"open":2177269.4632196194,"high":2180832.0573622556,"low":2176071.4719663537,"close":2177437.0707801892},{"time":1788828000,"open":2177437.320618079,"high":2184612.7009855118,"low":2176667.5555063738,"close":2177856.4312438676},{"time":1788828060,"open":2177856.4312438676,"high":2181876.9386631413,"low":2177151.0560376025,"close":2178536.3473940426},{"time":1788828120,"open":2178536.3473940426,"high":2181272.1522521926,"low":2177562.294474593,"close":2178382.3324724473},{"time":1788828180,"open":2178382.3324724473,"high":2180804.8172982777,"low":2176290.8828121787,"close":2177453.2136440156},{"time":1788828240,"open":2177453.2136440156,"high":2180172.540595922,"low":2176118.5283385613,"close":2176892.7149756537},{"time":1788828300,"open":2178029.4913101033,"high":2181476.0575410146,"low":2177124.4027950075,"close":2177999.9820604683},{"time":1788828360,"open":2177999.9820604683,"high":2181723.5993628833,"low":2177507.148207562,"close":2178358.8186513674},{"time":1788828420,"open":2178358.8186513674,"high":2182081.159772249,"low":2177955.430449311,"close":2178746.233205111},{"time":1788828480,"open":2178746.233205111,"high":2182548.738769112,"low":2178151.49836366,"close":2179185.923424115},{"time":1788828540,"open":2179185.923424115,"high":2183373.878175341,"low":2178732.0745684053,"close":2179433.2473458378},{"time":1788828600,"open":2179433.1550441007,"high":2182631.160272558,"low":2178724.857967291,"close":2179710.2420229423},{"time":1788828660,"open":2179710.2420229423,"high":2183181.253186747,"low":2178895.277920895,"close":2179645.902367619},{"time":1788828720,"open":2179645.902367619,"high":2183208.7578324564,"low":2179080.487805273,"close":2179981.495651828},{"time":1788828780,"open":2179981.495651828,"high":2183951.3832666115,"low":2179232.1555183497,"close":2180212.42213375},{"time":1788828840,"open":2180212.42213375,"high":2182768.6835011058,"low":2178852.8695440297,"close":2179845.786199339},{"time":1788828900,"open":2178708.204295795,"high":2182839.149093942,"low":2178022.030356844,"close":2178948.902223385},{"time":1788828960,"open":2178948.902223385,"high":2182179.382084997,"low":2178296.928140277,"close":2179456.3327578325},{"time":1788829020,"open":2179456.3327578325,"high":2182701.6976337447,"low":2178296.928140277,"close":2179578.4750225428},{"time":1788829080,"open":2179578.4750225428,"high":2182371.8141292725,"low":2178296.928140277,"close":2179604.7517255004},{"time":1788829140,"open":2179604.7517255004,"high":2182811.6588019026,"low":2178296.928140277,"close":2179490.580097999},{"time":1788829200,"open":2179490.623753551,"high":2183004.134572106,"low":2178076.9190238444,"close":2179062.8458282826},{"time":1788829260,"open":2179062.8458282826,"high":2183279.037498006,"low":2178955.5088230316,"close":2179880.9997437038},{"time":1788829320,"open":2179880.9997437038,"high":2183004.134572106,"low":2178484.1997426683,"close":2179392.9457505653},{"time":1788829380,"open":2179392.9457505653,"high":2183114.095742466,"low":2179201.6544066095,"close":2179712.853373461},{"time":1788829440,"open":2179712.853373461,"high":2182811.702523976,"low":2178889.0080021024,"close":2179573.8182467353},{"time":1788829500,"open":2176109.9221854876,"high":2180660.0976124783,"low":2175345.8329140535,"close":2176710.1283631143},{"time":1788829560,"open":2176710.1283631143,"high":2179562.233471001,"low":2174821.954356822,"close":2176144.735234632},{"time":1788829620,"open":2176144.735234632,"high":2179809.2529028333,"low":2174787.4713932136,"close":2175869.161533625},{"time":1788829680,"open":2175869.161533625,"high":2180193.5053523504,"low":2175467.7343793395,"close":2176624.534085489},{"time":1788829740,"open":2176624.534085489,"high":2180440.5247841827,"low":2175730.1833187523,"close":2177089.9839117234},{"time":1788829800,"open":2177090.0188069907,"high":2180330.7733172467,"low":2176365.471122667,"close":2177109.879781105},{"time":1788829860,"open":2177109.879781105,"high":2180879.7053967835,"low":2175882.095490117,"close":2177055.417899787},{"time":1788829920,"open":2177055.417899787,"high":2181154.171436552,"low":2176346.3498179265,"close":2177527.9715112657},{"time":1788829980,"open":2177527.9715112657,"high":2177527.9715112657,"low":2176333.221063915,"close":2176585.0030103554},{"time":1788830040,"open":2176585.0030103554,"high":2179095.676138288,"low":2175472.235000609,"close":2176249.4370401413},{"time":1788830100,"open":2178228.7753634294,"high":2182533.596227169,"low":2177215.766160229,"close":2178527.8339256463},{"time":1788830160,"open":2178527.8339256463,"high":2181654.506078022,"low":2176758.631790847,"close":2178589.151762502},{"time":1788830220,"open":2178589.151762502,"high":2180967.716899001,"low":2176629.3859149884,"close":2177534.2630523858},{"time":1788830280,"open":2177534.2630523858,"high":2181187.489436288,"low":2177426.237106276,"close":2178000.131373531},{"time":1788830340,"open":2178000.131373531,"high":2182066.579585435,"low":2177491.672232636,"close":2178207.943025625},{"time":1788830400,"open":2178208.331600112,"high":2182479.0424291943,"low":2177516.9966969662,"close":2178793.8002215023},{"time":1788830460,"open":2178793.8002215023,"high":2182643.8718615635,"low":2177444.900630853,"close":2178627.4383137817},{"time":1788830520,"open":2178627.4383137817,"high":2184209.7514690715,"low":2178297.3324677227,"close":2179857.8481227094},{"time":1788830580,"open":2179857.8481227094,"high":2185583.3300721482,"low":2179161.5753870425,"close":2180953.3415759774},{"time":1788830640,"open":2180953.3415759774,"high":2184017.4504646407,"low":2179530.581947896,"close":2180839.2597505897},{"time":1788830700,"open":2179947.656794844,"high":2183179.4688354237,"low":2178447.166815703,"close":2179581.5121902344},{"time":1788830760,"open":2179581.5121902344,"high":2184222.9617830575,"low":2178797.1354231434,"close":2180068.345136132},{"time":1788830820,"open":2180068.345136132,"high":2183371.691220514,"low":2178946.3198913825,"close":2180248.4602736},{"time":1788830880,"open":2180248.4602736,"high":2182822.48440597,"low":2178950.6179834846,"close":2179573.9225171558},{"time":1788830940,"open":2179573.9225171558,"high":2182822.48440597,"low":2178792.8819406484,"close":2179420.726841083},{"time":1788831000,"open":2179420.8445127243,"high":2182410.697128132,"low":2177857.688659505,"close":2178815.8848501216},{"time":1788831060,"open":2178815.8848501216,"high":2182520.538496971,"low":2177662.3100859765,"close":2178412.679068892},{"time":1788831120,"open":2178412.679068892,"high":2182685.3005502303,"low":2178412.679068892,"close":2179140.7549814153},{"time":1788831180,"open":2179140.7549814153,"high":2182273.3954170826,"low":2178085.971259873,"close":2178599.476250682},{"time":1788831240,"open":2178599.476250682,"high":2181312.2834397377,"low":2174984.047577477,"close":2177312.278476051},{"time":1788831300,"open":2179885.851578481,"high":2183780.6133288117,"low":2179550.9774666624,"close":2180035.3197149336},{"time":1788831360,"open":2180035.3197149336,"high":2184522.91893443,"low":2179730.127517573,"close":2180689.750163567},{"time":1788831420,"open":2180689.750163567,"high":2184165.5125317248,"low":2179535.983838396,"close":2180385.2137262467},{"time":1788831480,"open":2180385.2137262467,"high":2184330.4693329735,"low":2179980.3139241403,"close":2180822.6117017427},{"time":1788831540,"open":2180822.6117017427,"high":2183478.1925265226,"low":2179428.384300781,"close":2179925.548330483},{"time":1788831600,"open":2179925.643135723,"high":2183670.737096094,"low":2179463.075435185,"close":2180025.4178925403},{"time":1788831660,"open":2180025.4178925403,"high":2183450.794684864,"low":2179307.4694350054,"close":2179674.739249132},{"time":1788831720,"open":2179674.739249132,"high":2183725.722698902,"low":2179550.4841830772,"close":2179931.735345508},{"time":1788831780,"open":2179931.735345508,"high":2183423.30188346,"low":2179852.8256456754,"close":2180225.316762557},{"time":1788831840,"open":2180225.316762557,"high":2183038.402663808,"low":2179527.3420537184,"close":2180070.193426328},{"time":1788831900,"open":2178239.015173388,"high":2182633.156065353,"low":2177589.2394681494,"close":2178339.4375648107},{"time":1788831960,"open":2178339.4375648107,"high":2181836.5345197697,"low":2177475.8920206507,"close":2178328.928878294},{"time":1788832020,"open":2178328.928878294,"high":2181918.943645175,"low":2177260.9488386563,"close":2178191.768230171},{"time":1788832080,"open":2178191.768230171,"high":2182550.7469399483,"low":2177746.6731731063,"close":2178715.7656680667},{"time":1788832140,"open":2178715.7656680667,"high":2182633.156065353,"low":2177743.869419712,"close":2178674.096448299},{"time":1788832200,"open":2178674.054805979,"high":2182825.402302965,"low":2177409.2067207773,"close":2178896.677227938},{"time":1788832260,"open":2178896.677227938,"high":2181891.432232891,"low":2177349.215987658,"close":2178287.574909019},{"time":1788832320,"open":2178287.574909019,"high":2182633.114347362,"low":2177603.825077178,"close":2179243.856915377},{"time":1788832380,"open":2179243.856915377,"high":2182742.993179135,"low":2177485.734335866,"close":2179328.2904633638},{"time":1788832440,"open":2179328.2904633638,"high":2183155.0387982856,"low":2178853.9050013153,"close":2179719.7204788406},{"time":1788832500,"open":2189327.3655662783,"high":2194064.250869172,"low":2188845.2798324046,"close":2189620.120226298},{"time":1788832560,"open":2189620.120226298,"high":2195289.908198724,"low":2188645.4964905223,"close":2189655.3803201145},{"time":1788832620,"open":2189655.3803201145,"high":2193660.731082878,"low":2189471.4517434738,"close":2190180.422587635},{"time":1788832680,"open":2190180.422587635,"high":2194791.953364871,"low":2189708.3688615044,"close":2190903.905427538},{"time":1788832740,"open":2190903.905427538,"high":2194653.9994280427,"low":2190074.586613784,"close":2191073.917149346},{"time":1788832800,"open":2191074.0716892146,"high":2194626.5634311084,"low":2189702.46725134,"close":2190987.040401779},{"time":1788832860,"open":2190987.040401779,"high":2193991.975276939,"low":2189596.740828834,"close":2190248.9318120526},{"time":1788832920,"open":2190248.9318120526,"high":2192860.75291516,"low":2189167.916522978,"close":2189705.4317945894},{"time":1788832980,"open":2189705.4317945894,"high":2193578.1134372638,"low":2189177.24894977,"close":2189805.8561433284},{"time":1788833040,"open":2189805.8561433284,"high":2192777.9805472246,"low":2188796.856816533,"close":2189561.355817161},{"time":1788833100,"open":2186242.813543681,"high":2189344.367205338,"low":2185121.674016806,"close":2185811.290143267},{"time":1788833160,"open":2185811.290143267,"high":2188876.034678473,"low":2184298.496132585,"close":2185276.492154938},{"time":1788833220,"open":2185276.492154938,"high":2188683.1918732934,"low":2184191.083971736,"close":2184722.0442597284},{"time":1788833280,"open":2184722.0442597284,"high":2188077.1144855856,"low":2184310.5741174524,"close":2184848.858801292},{"time":1788833340,"open":2184848.858801292,"high":2188462.800095945,"low":2184316.1946228542,"close":2184844.9162199344},{"time":1788833400,"open":2184844.9753062297,"high":2187801.6839301563,"low":2184152.789198483,"close":2184595.605754144},{"time":1788833460,"open":2184595.605754144,"high":2187691.4880385017,"low":2182719.5102898185,"close":2183685.824170335},{"time":1788833520,"open":2183685.824170335,"high":2187774.1349572428,"low":2182078.817030822,"close":2183051.1979154595},{"time":1788833580,"open":2183051.1979154595,"high":2188517.9572259085,"low":2183051.1979154595,"close":2184711.825342819},{"time":1788833640,"open":2184711.825342819,"high":2188297.5654426003,"low":2184604.356387924,"close":2185072.0107562975},{"time":1788833700,"open":2184775.008977461,"high":2188248.03229169,"low":2183422.0302540925,"close":2184368.890290402},{"time":1788833760,"open":2184368.890290402,"high":2187697.127724259,"low":2184203.2079399754,"close":2184560.7116259765},{"time":1788833820,"open":2184560.7116259765,"high":2187697.127724259,"low":2183493.448850324,"close":2184336.9360316284},{"time":1788833880,"open":2184336.9360316284,"high":2187807.308637745,"low":2182632.9329299526,"close":2183482.7482644175},{"time":1788833940,"open":2183482.7482644175,"high":2187063.587471714,"low":2182676.805212749,"close":2183344.50884712},{"time":1788834000,"open":2183344.453525561,"high":2188082.7054798435,"low":2182658.026953451,"close":2184003.4850470596},{"time":1788834060,"open":2184003.4850470596,"high":2188523.429122621,"low":2183052.918931801,"close":2184925.2412958993},{"time":1788834120,"open":2184925.2412958993,"high":2189019.2432207456,"low":2183380.001436617,"close":2185381.86834619},{"time":1788834180,"open":2185381.86834619,"high":2192104.3087201887,"low":2182914.482607157,"close":2186871.231171733},{"time":1788834240,"open":2186871.231171733,"high":2192462.3966799453,"low":2186216.3912836565,"close":2187825.347866978},{"time":1788834300,"open":2183314.349385978,"high":2187502.022304064,"low":2181651.0941998847,"close":2183022.3481983664},{"time":1788834360,"open":2183022.3481983664,"high":2185687.7857156163,"low":2181241.934763811,"close":2182004.5699756187},{"time":1788834420,"open":2182004.5699756187,"high":2184753.1789882346,"low":2180582.8028366445,"close":2181478.0057346863},{"time":1788834480,"open":2181478.0057346863,"high":2184038.4797261185,"low":2177795.6912752716,"close":2179221.2977911863},{"time":1788834540,"open":2179221.2977911863,"high":2181839.405073455,"low":2177375.7419668916,"close":2178236.79304589},{"time":1788834600,"open":2178236.879341246,"high":2180712.465707396,"low":2176281.1811274965,"close":2177560.875296712},{"time":1788834660,"open":2177560.875296712,"high":2181702.049340299,"low":2176708.704016072,"close":2177978.752539554},{"time":1788834720,"open":2177978.752539554,"high":2181344.6996950842,"low":2176125.358602952,"close":2177237.838809207},{"time":1788834780,"open":2177237.838809207,"high":2179585.4399032565,"low":2176184.9498268003,"close":2176868.6695244727},{"time":1788834840,"open":2176868.6695244727,"high":2180217.6738909446,"low":2175841.122119881,"close":2176478.2891542893},{"time":1788834900,"open":2178701.980567708,"high":2182225.053653696,"low":2178108.720906876,"close":2178955.618678109},{"time":1788834960,"open":2178955.618678109,"high":2181399.5580845135,"low":2177440.815167656,"close":2178415.5206092666},{"time":1788835020,"open":2178415.5206092666,"high":2181784.789350132,"low":2176946.6345436685,"close":2177757.836274652},{"time":1788835080,"open":2177757.836274652,"high":2182059.9545398597,"low":2177106.9885967127,"close":2177958.2613980523},{"time":1788835140,"open":2177958.2613980523,"high":2181537.140679377,"low":2177315.8901142147,"close":2178307.5483078985},{"time":1788835200,"open":2178307.603327284,"high":2180986.8653869806,"low":2176996.1738112653,"close":2177562.810455314},{"time":1788835260,"open":2177562.810455314,"high":2180464.051513293,"low":2176923.277691771,"close":2177550.7909077746},{"time":1788835320,"open":2177550.7909077746,"high":2180739.2167099705,"low":2175751.851264353,"close":2177059.029275779},{"time":1788835380,"open":2177059.029275779,"high":2180051.3037182763,"low":2175867.9002422504,"close":2176395.283402331},{"time":1788835440,"open":2176395.283402331,"high":2180326.468914954,"low":2175946.6202717037,"close":2176831.9223055295},{"time":1788835500,"open":2176831.8338014223,"high":2182260.8698860374,"low":2175748.866917172,"close":2176572.3738512564},{"time":1788835560,"open":2176572.3738512564,"high":2180243.8307131208,"low":2175515.423165248,"close":2176234.9165673847},{"time":1788835620,"open":2176234.9165673847,"high":2180298.863750219,"low":2174994.438825738,"close":2176244.9741001623},{"time":1788835680,"open":2176244.9741001623,"high":2180518.9958986114,"low":2175410.5726679037,"close":2176206.390669043},{"time":1788835740,"open":2176206.390669043,"high":2180161.281157474,"low":2175727.0343183544,"close":2176390.731801058},{"time":1788835800,"open":2176390.6920296345,"high":2179665.9439923163,"low":2175122.7053038557,"close":2175757.0205957773},{"time":1788835860,"open":2175757.0205957773,"high":2178950.5145231155,"low":2173986.358389461,"close":2174899.795590674},{"time":1788835920,"open":2174899.795590674,"high":2178565.283270469,"low":2173410.913672528,"close":2174245.903480858},{"time":1788835980,"open":2174245.903480858,"high":2176886.7756696516,"low":2172278.6642441135,"close":2172834.4655909576},{"time":1788836040,"open":2172834.4655909576,"high":2176308.9287906815,"low":2171765.1446794244,"close":2172705.1248149066},{"time":1788836100,"open":2172113.8090591435,"high":2175936.7044703346,"low":2171310.6501805102,"close":2172088.980333569},{"time":1788836160,"open":2172088.980333569,"high":2176376.848938299,"low":2171424.337167689,"close":2172304.9691242967},{"time":1788836220,"open":2172304.9691242967,"high":2176239.30379206,"low":2171394.3431096743,"close":2172361.7203544145},{"time":1788836280,"open":2172361.7203544145,"high":2174891.3613589187,"low":2170272.721010507,"close":2170923.815238267},{"time":1788836340,"open":2170923.815238267,"high":2174588.762037193,"low":2170146.4732786096,"close":2171080.67889065},{"time":1788836400,"open":2171080.597276924,"high":2174863.7705737306,"low":2170042.689034395,"close":2170997.702460555},{"time":1788836460,"open":2170997.702460555,"high":2176404.2761536967,"low":2170257.4669198235,"close":2171455.775974864},{"time":1788836520,"open":2171455.775974864,"high":2176129.1858715597,"low":2171244.3043597513,"close":2171989.3283167435},{"time":1788836580,"open":2171989.3283167435,"high":2174918.7886301577,"low":2170187.1405399987,"close":2171252.7340365225},{"time":1788836640,"open":2171252.7340365225,"high":2175056.333771226,"low":2164014.4849365363,"close":2170019.32981623},{"time":1788836700,"open":2169773.2874811767,"high":2174232.0962352315,"low":2169288.8815460172,"close":2170361.0481781727},{"time":1788836760,"open":2170361.0481781727,"high":2175139.791237835,"low":2170146.0934280595,"close":2171144.16181711},{"time":1788836820,"open":2171144.16181711,"high":2174644.6848727786,"low":2170141.142364409,"close":2171004.885579103},{"time":1788836880,"open":2171004.885579103,"high":2174864.732146137,"low":2169843.910268391,"close":2170901.0166094056},{"time":1788836940,"open":2170901.0166094056,"high":2175469.8621478723,"low":2170812.561607243,"close":2171915.015588478},{"time":1788837000,"open":2171915.1684057903,"high":2174919.896993203,"low":2169493.0887224376,"close":2171374.2714212216},{"time":1788837060,"open":2171374.2714212216,"high":2174672.343793257,"low":2169689.179234858,"close":2170648.328217018},{"time":1788837120,"open":2170648.328217018,"high":2173792.154637893,"low":2169898.985735202,"close":2170563.4642430386},{"time":1788837180,"open":2170563.4642430386,"high":2173517.095526842,"low":2168935.4359140615,"close":2170010.228143433},{"time":1788837240,"open":2170010.228143433,"high":2173764.6487267883,"low":2168331.131047082,"close":2169958.009322651},{"time":1788837300,"open":2167791.5447893324,"high":2171072.2931424254,"low":2165918.4351586034,"close":2167820.9088421827},{"time":1788837360,"open":2167820.9088421827,"high":2171814.2112782924,"low":2166478.1711744405,"close":2168077.3781578355},{"time":1788837420,"open":2168077.3781578355,"high":2171621.8621319565,"low":2167963.930937638,"close":2168526.022272528},{"time":1788837480,"open":2168526.022272528,"high":2171951.6035256754,"low":2166151.1776256696,"close":2167813.313847121},{"time":1788837540,"open":2167813.313847121,"high":2170522.7241528947,"low":2165981.9103768943,"close":2167019.293622405},{"time":1788837600,"open":2167019.3927289024,"high":2170000.732855686,"low":2165209.1381466235,"close":2166023.310094444},{"time":1788837660,"open":2166023.310094444,"high":2168956.5517278225,"low":2163266.8637189954,"close":2165011.624227631},{"time":1788837720,"open":2165011.624227631,"high":2168406.9827131573,"low":2157058.382560324,"close":2163684.020572041},{"time":1788837780,"open":2163684.020572041,"high":2170525.3079905286,"low":2163660.080348988,"close":2165671.656651715},{"time":1788837840,"open":2165671.656651715,"high":2168901.594826356,"low":2163266.8637189954,"close":2164438.237253192},{"time":1788837900,"open":2163258.243208077,"high":2168186.0464712805,"low":2162433.5480002128,"close":2163657.1679314817},{"time":1788837960,"open":2163657.1679314817,"high":2168158.5830010665,"low":2161970.068025927,"close":2163521.3985444475},{"time":1788838020,"open":2163521.3985444475,"high":2167142.4346031407,"low":2161908.649150624,"close":2162822.546933162},{"time":1788838080,"open":2162822.546933162,"high":2165934.0419137157,"low":2160268.3280085246,"close":2161821.620018133},{"time":1788838140,"open":2161821.620018133,"high":2166400.9209073572,"low":2159740.2054763054,"close":2162069.723902237},{"time":1788838200,"open":2162069.7150819427,"high":2168543.062737363,"low":2161889.266247515,"close":2163980.7441273206},{"time":1788838260,"open":2163980.7441273206,"high":2173328.633902363,"low":2163499.3964531,"close":2165556.327402579},{"time":1788838320,"open":2165556.327402579,"high":2170328.1882940037,"low":2164740.470667016,"close":2166488.049295727},{"time":1788838380,"open":2166488.049295727,"high":2171371.8001578865,"low":2165118.6426503235,"close":2167506.320372467},{"time":1788838440,"open":2167506.320372467,"high":2171701.3617991125,"low":2166016.474192336,"close":2167080.026645408},{"time":1788838500,"open":2170970.657418722,"high":2175792.8788422495,"low":2170084.414431554,"close":2171404.8914040653},{"time":1788838560,"open":2171404.8914040653,"high":2175077.546661504,"low":2170636.9343891367,"close":2171432.63451691},{"time":1788838620,"open":2171432.63451691,"high":2175352.6744233295,"low":2170799.869672461,"close":2171680.8412778964},{"time":1788838680,"open":2171680.8412778964,"high":2174609.829466401,"low":2170263.0859573246,"close":2170601.620689795},{"time":1788838740,"open":2170601.620689795,"high":2174967.495556774,"low":2169918.7952004783,"close":2170742.6045210655},{"time":1788838800,"open":2170742.580827541,"high":2174609.8057306665,"low":2169896.3565024515,"close":2170642.0825486514},{"time":1788838860,"open":2170642.0825486514,"high":2174967.4718171353,"low":2169829.4191809203,"close":2170934.001157119},{"time":1788838920,"open":2170934.001157119,"high":2174362.1907477267,"low":2169943.5317659266,"close":2170603.2889849073},{"time":1788838980,"open":2170603.2889849073,"high":2175875.393421249,"low":2170261.9202880105,"close":2171285.759834915},{"time":1788839040,"open":2171285.759834915,"high":2175077.5229206644,"low":2170664.8016500403,"close":2171495.622618977},{"time":1788839100,"open":2171742.044562523,"high":2175131.740053,"low":2171154.7748975498,"close":2171452.827828133},{"time":1788839160,"open":2171452.827828133,"high":2174306.2631118037,"low":2170219.4242517143,"close":2171055.344697609},{"time":1788839220,"open":2171055.344697609,"high":2173728.429252966,"low":2169106.9493062883,"close":2169898.5902640824},{"time":1788839280,"open":2169898.5902640824,"high":2173755.945151006,"low":2169251.3827893636,"close":2169594.369879198},{"time":1788839340,"open":2169594.369879198,"high":2173866.0087431655,"low":2168894.479375816,"close":2169581.89697276},{"time":1788839400,"open":2169581.7958540577,"high":2174691.3843275146,"low":2169581.7958540577,"close":2171834.696918553},{"time":1788839460,"open":2171834.696918553,"high":2174581.320740485,"low":2170640.8211418344,"close":2172037.120713407},{"time":1788839520,"open":2172037.120713407,"high":2173920.9392183064,"low":2170164.9558750764,"close":2170881.838647304},{"time":1788839580,"open":2170881.838647304,"high":2173755.843837762,"low":2170040.094511265,"close":2170514.1279620226},{"time":1788839640,"open":2170514.1279620226,"high":2173178.0100058555,"low":2169686.998708327,"close":2170245.0252510803},{"time":1788839700,"open":2169998.8802533215,"high":2173921.9922891054,"low":2169710.649525211,"close":2170072.5746216048},{"time":1788839760,"open":2170072.5746216048,"high":2173014.0706825047,"low":2169379.2929962673,"close":2170053.553591383},{"time":1788839820,"open":2170053.553591383,"high":2173674.377305487,"low":2169576.6167355394,"close":2169920.8669631784},{"time":1788839880,"open":2169920.8669631784,"high":2173509.3006497417,"low":2169654.6280631926,"close":2170160.843842175},{"time":1788839940,"open":2170160.843842175,"high":2173509.3006497417,"low":2169781.472867262,"close":2170214.373274988},{"time":1788840000,"open":2170214.3332444183,"high":2173729.362761996,"low":2169124.781254834,"close":2169918.030812661},{"time":1788840060,"open":2169918.030812661,"high":2174059.5160673973,"low":2169918.030812661,"close":2170417.0237005926},{"time":1788840120,"open":2170417.0237005926,"high":2173371.6966811446,"low":2169428.5387376733,"close":2170036.8797828774},{"time":1788840180,"open":2170036.8797828774,"high":2172903.979498493,"low":2169480.3270960865,"close":2169767.6700069685},{"time":1788840240,"open":2169767.6700069685,"high":2172766.4156212425,"low":2169355.9747942197,"close":2169597.3092561234},{"time":1788840300,"open":2165216.9511813787,"high":2168654.231485803,"low":2164807.3417103603,"close":2165084.1301735775},{"time":1788840360,"open":2165084.1301735775,"high":2169121.004360159,"low":2164424.8972719675,"close":2165426.4402723024},{"time":1788840420,"open":2165426.4402723024,"high":2168022.7152440273,"low":2163686.17424947,"close":2164508.5535874655},{"time":1788840480,"open":2164508.5535874655,"high":2168571.8598020934,"low":2164199.665806996,"close":2164744.125803729},{"time":1788840540,"open":2164744.125803729,"high":2168489.488118383,"low":2164213.6230157265,"close":2164480.9797620303},{"time":1788840600,"open":2164481.145210886,"high":2167665.9369735797,"low":2163581.609709678,"close":2164100.7650363212},{"time":1788840660,"open":2164100.7650363212,"high":2167720.8514335835,"low":2163787.3122756695,"close":2163924.830093622},{"time":1788840720,"open":2163924.830093622,"high":2167665.9369735797,"low":2157968.3179091476,"close":2164095.1358647477},{"time":1788840780,"open":2164095.1358647477,"high":2167885.594813596,"low":2161976.857886075,"close":2162739.4149813647},{"time":1788840840,"open":2162739.4149813647,"high":2167034.420683532,"low":2162550.8574971473,"close":2163267.2803549366},{"time":1788840900,"open":2158399.1629499546,"high":2161390.7535165157,"low":2157468.784077946,"close":2158274.267094931},{"time":1788840960,"open":2158274.267094931,"high":2162048.2441127994,"low":2157199.3535549534,"close":2157913.0927688587},{"time":1788841020,"open":2157913.0927688587,"high":2162459.1757354764,"low":2157913.0927688587,"close":2158860.6342067993},{"time":1788841080,"open":2158860.6342067993,"high":2162760.525592107,"low":2158443.786640858,"close":2159195.2159246723},{"time":1788841140,"open":2159195.2159246723,"high":2162568.757501524,"low":2158610.8753945995,"close":2159165.638697665},{"time":1788841200,"open":2159165.156421095,"high":2162129.947498542,"low":2158264.275007558,"close":2159129.1249961783},{"time":1788841260,"open":2159129.1249961783,"high":2162623.0653356104,"low":2158301.088781106,"close":2158881.254435713},{"time":1788841320,"open":2158881.254435713,"high":2162075.156627756,"low":2157610.9277179698,"close":2158679.619015613},{"time":1788841380,"open":2158679.619015613,"high":2161417.6661783312,"low":2157862.413690658,"close":2158085.063533023},{"time":1788841440,"open":2158085.063533023,"high":2161253.293565975,"low":2157027.901242584,"close":2157759.7970295614},{"time":1788841500,"open":2158251.2281720294,"high":2162375.7588730287,"low":2156815.7010985045,"close":2157749.151094812},{"time":1788841560,"open":2157749.151094812,"high":2162183.947149987,"low":2157749.151094812,"close":2158527.8119959994},{"time":1788841620,"open":2158527.8119959994,"high":2162786.7839938323,"low":2158169.5457243137,"close":2158767.852824061},{"time":1788841680,"open":2158767.852824061,"high":2162868.9890179927,"low":2158216.3211512,"close":2158926.8574153413},{"time":1788841740,"open":2158926.8574153413,"high":2162320.955523588,"low":2157713.704963979,"close":2158261.163195344},{"time":1788841800,"open":2158261.130925462,"high":2162457.931564558,"low":2158121.014176182,"close":2158973.078192846},{"time":1788841860,"open":2158973.078192846,"high":2162704.5466333525,"low":2158563.4668328213,"close":2159109.6372736753},{"time":1788841920,"open":2159109.6372736753,"high":2163553.9985369793,"low":2159109.6372736753,"close":2159800.851215728},{"time":1788841980,"open":2159800.851215728,"high":2163416.990165427,"low":2159655.3028248106,"close":2160206.4808392706},{"time":1788842040,"open":2160206.4808392706,"high":2162814.1533305948,"low":2159113.8361930214,"close":2160151.205973783},{"time":1788842100,"open":2152721.787011335,"high":2154938.6567743444,"low":2150677.9258356006,"close":2151417.355059969},{"time":1788842160,"open":2151417.355059969,"high":2154255.9709845055,"low":2150273.121099892,"close":2150746.692076162},{"time":1788842220,"open":2150746.692076162,"high":2154556.3527320344,"low":2150354.717558082,"close":2150814.17276948},{"time":1788842280,"open":2150814.17276948,"high":2154665.582458409,"low":2150718.4310839777,"close":2151162.648562041},{"time":1788842340,"open":2151162.648562041,"high":2154993.2716375315,"low":2151162.648562041,"close":2151686.764625305},{"time":1788842400,"open":2151686.6505199675,"high":2155184.3093678663,"low":2150911.785022458,"close":2151552.7100022207}]},"pricing":{"HNL":"derived"},"outliers_excluded":7,"wicks_clipped":0}