{"as_of":"2026-09-08T06:18:49.604673+00:00","base":"BTC","window_minutes":1440,"series":{"JPY":[{"time":1788761880,"open":12448901.672959907,"high":12450440.0,"low":12368819.0,"close":12448901.672959907},{"time":1788761940,"open":12448901.672959907,"high":12448901.672959907,"low":12368819.0,"close":12440742.175628578},{"time":1788762000,"open":12440742.175628578,"high":12440742.175628578,"low":12433815.0,"close":12436789.899716254},{"time":1788762060,"open":12436789.899716254,"high":12436789.899716254,"low":12434260.0,"close":12434663.645803459},{"time":1788762120,"open":12434663.645803459,"high":12438299.0,"low":12432950.0,"close":12434312.96816465},{"time":1788762180,"open":12434312.96816465,"high":12436473.0,"low":12434206.0,"close":12436448.903012987},{"time":1788762240,"open":12436448.903012987,"high":12436473.0,"low":12431028.0,"close":12434048.212873077},{"time":1788762300,"open":12434048.212873077,"high":12434048.212873077,"low":12428968.0,"close":12430003.59065366},{"time":1788762360,"open":12430003.59065366,"high":12433377.0,"low":12427891.0,"close":12430418.575353505},{"time":1788762420,"open":12430418.575353505,"high":12430418.575353505,"low":12425878.0,"close":12426399.638163073},{"time":1788762480,"open":12426399.638163073,"high":12427498.0,"low":12426276.0,"close":12426874.806997512},{"time":1788762540,"open":12426874.806997512,"high":12427339.0,"low":12426874.806997512,"close":12427339.0},{"time":1788762600,"open":12427339.0,"high":12432868.0,"low":12427338.0,"close":12428686.3297408},{"time":1788762660,"open":12428686.3297408,"high":12430679.0,"low":12428161.0,"close":12429149.096533509},{"time":1788762720,"open":12429149.096533509,"high":12429919.0,"low":12425000.0,"close":12426607.944635475},{"time":1788762780,"open":12426607.944635475,"high":12428750.0,"low":12424558.0,"close":12427718.13900871},{"time":1788762840,"open":12427718.13900871,"high":12427718.13900871,"low":12368819.0,"close":12425690.832901988},{"time":1788762900,"open":12425690.832901988,"high":12427111.0,"low":12425690.832901988,"close":12426678.804389434},{"time":1788762960,"open":12426678.804389434,"high":12431295.0,"low":12426400.0,"close":12427581.744506733},{"time":1788763020,"open":12427581.744506733,"high":12432456.0,"low":12424822.0,"close":12429958.033475822},{"time":1788763080,"open":12429958.033475822,"high":12429958.033475822,"low":12424822.0,"close":12426580.588273333},{"time":1788763140,"open":12426580.588273333,"high":12427670.0,"low":12425288.0,"close":12426226.239336468},{"time":1788763200,"open":12426226.239336468,"high":12428423.0,"low":12424407.0,"close":12427331.481478471},{"time":1788763260,"open":12427331.481478471,"high":12430217.0,"low":12426708.0,"close":12427107.13932014},{"time":1788763320,"open":12427107.13932014,"high":12428496.0,"low":12426964.0,"close":12428126.895213554},{"time":1788763380,"open":12428126.895213554,"high":12428496.0,"low":12422518.0,"close":12425796.365177916},{"time":1788763440,"open":12425796.365177916,"high":12425796.365177916,"low":12423893.0,"close":12425116.991370559},{"time":1788763500,"open":12425116.991370559,"high":12425895.0,"low":12425116.991370559,"close":12425889.117874397},{"time":1788763620,"open":12425889.117874397,"high":12425923.0,"low":12425889.117874397,"close":12425923.0},{"time":1788763680,"open":12425923.0,"high":12427217.0,"low":12425249.0,"close":12426904.760895211},{"time":1788763740,"open":12426904.760895211,"high":12427217.0,"low":12424338.0,"close":12426532.950811284},{"time":1788763800,"open":12426532.950811284,"high":12426983.0,"low":12426236.0,"close":12426609.5},{"time":1788763860,"open":12426609.5,"high":12429335.0,"low":12425674.0,"close":12429097.173431734},{"time":1788763920,"open":12429097.173431734,"high":12429097.173431734,"low":12426983.0,"close":12426983.0},{"time":1788763980,"open":12426983.0,"high":12429041.0,"low":12426983.0,"close":12428349.962180201},{"time":1788764040,"open":12428349.962180201,"high":12428349.962180201,"low":12426983.0,"close":12427005.053539844},{"time":1788764100,"open":12427005.053539844,"high":12428165.0,"low":12427005.053539844,"close":12428114.767098386},{"time":1788764160,"open":12428114.767098386,"high":12429358.0,"low":12428114.767098386,"close":12429358.0},{"time":1788764220,"open":12429358.0,"high":12429358.0,"low":12426024.0,"close":12429143.388925826},{"time":1788764280,"open":12429143.388925826,"high":12431080.0,"low":12426028.0,"close":12428806.044708746},{"time":1788764340,"open":12428806.044708746,"high":12431080.0,"low":12428806.044708746,"close":12430259.666397352},{"time":1788764400,"open":12430259.666397352,"high":12430330.0,"low":12422518.0,"close":12427207.9281879},{"time":1788764460,"open":12427207.9281879,"high":12428779.0,"low":12426499.0,"close":12427001.359327456},{"time":1788764520,"open":12427001.359327456,"high":12431324.0,"low":12422518.0,"close":12429693.207633438},{"time":1788764580,"open":12429693.207633438,"high":12430080.0,"low":12424317.0,"close":12425167.418991106},{"time":1788764640,"open":12425167.418991106,"high":12427196.0,"low":12420001.0,"close":12422922.081605282},{"time":1788764700,"open":12422922.081605282,"high":12424723.0,"low":12420874.0,"close":12422958.758277077},{"time":1788764760,"open":12422958.758277077,"high":12424258.0,"low":12420001.0,"close":12423479.491968691},{"time":1788764820,"open":12423479.491968691,"high":12429929.0,"low":12423479.491968691,"close":12428437.597328717},{"time":1788764880,"open":12428437.597328717,"high":12429980.0,"low":12428437.597328717,"close":12429980.0},{"time":1788764940,"open":12429980.0,"high":12430080.0,"low":12428526.0,"close":12429927.490905883},{"time":1788765000,"open":12429927.490905883,"high":12430797.0,"low":12429927.490905883,"close":12430797.0},{"time":1788765060,"open":12430797.0,"high":12430797.0,"low":12429980.0,"close":12429984.163691036},{"time":1788765120,"open":12429984.163691036,"high":12429984.163691036,"low":12425154.0,"close":12428385.90767474},{"time":1788765180,"open":12428385.90767474,"high":12430000.0,"low":12426807.0,"close":12428936.627523398},{"time":1788765240,"open":12428936.627523398,"high":12428936.627523398,"low":12424320.0,"close":12425125.878862057},{"time":1788765300,"open":12425125.878862057,"high":12425125.878862057,"low":12423414.0,"close":12423577.577993214},{"time":1788765360,"open":12423577.577993214,"high":12424485.0,"low":12423577.577993214,"close":12424376.306134429},{"time":1788765420,"open":12424376.306134429,"high":12424376.306134429,"low":12421205.0,"close":12421458.754133716},{"time":1788765480,"open":12421458.754133716,"high":12421458.754133716,"low":12418977.0,"close":12420028.611231083},{"time":1788765540,"open":12420028.611231083,"high":12421052.0,"low":12404592.0,"close":12415934.723751092},{"time":1788765600,"open":12415934.723751092,"high":12415934.723751092,"low":12411352.0,"close":12414023.163092304},{"time":1788765660,"open":12414023.163092304,"high":12414023.163092304,"low":12410013.0,"close":12412141.28748087},{"time":1788765720,"open":12412141.28748087,"high":12412141.28748087,"low":12400004.0,"close":12406823.610599149},{"time":1788765780,"open":12406823.610599149,"high":12406823.610599149,"low":12386692.0,"close":12399842.052581633},{"time":1788765840,"open":12399842.052581633,"high":12399842.052581633,"low":12381013.0,"close":12387920.611822316},{"time":1788765900,"open":12387920.611822316,"high":12403980.0,"low":12387920.611822316,"close":12397830.769238975},{"time":1788765960,"open":12397830.769238975,"high":12403760.0,"low":12394427.0,"close":12399159.64178863},{"time":1788766020,"open":12399159.64178863,"high":12399360.0,"low":12380563.0,"close":12390532.306098022},{"time":1788766080,"open":12390532.306098022,"high":12390532.306098022,"low":12380129.0,"close":12380345.94676806},{"time":1788766140,"open":12380345.94676806,"high":12384258.0,"low":12378000.0,"close":12379892.756180845},{"time":1788766200,"open":12379892.756180845,"high":12384000.0,"low":12371800.0,"close":12376217.452950073},{"time":1788766260,"open":12376217.452950073,"high":12387840.0,"low":12376217.452950073,"close":12384683.72005787},{"time":1788766320,"open":12384683.72005787,"high":12392811.0,"low":12384683.72005787,"close":12388402.19864356},{"time":1788766380,"open":12388402.19864356,"high":12388402.19864356,"low":12350000.0,"close":12360305.66069371},{"time":1788766440,"open":12360305.66069371,"high":12377677.0,"low":12360305.66069371,"close":12370978.955327574},{"time":1788766500,"open":12370978.955327574,"high":12370978.955327574,"low":12355200.0,"close":12361544.649339508},{"time":1788766560,"open":12361544.649339508,"high":12361544.649339508,"low":12351959.0,"close":12354514.511791915},{"time":1788766620,"open":12354514.511791915,"high":12363203.0,"low":12354514.511791915,"close":12359258.313144404},{"time":1788766680,"open":12359258.313144404,"high":12365200.0,"low":12359258.313144404,"close":12361944.965521473},{"time":1788766740,"open":12361944.965521473,"high":12361944.965521473,"low":12353280.0,"close":12355794.445006547},{"time":1788766800,"open":12355794.445006547,"high":12355794.445006547,"low":12341234.0,"close":12349360.400974045},{"time":1788766860,"open":12349360.400974045,"high":12349360.400974045,"low":12322721.0,"close":12331227.01898035},{"time":1788766920,"open":12331227.01898035,"high":12357828.0,"low":12331227.01898035,"close":12345066.83659113},{"time":1788766980,"open":12345066.83659113,"high":12362090.0,"low":12345066.83659113,"close":12360822.16981651},{"time":1788767040,"open":12360822.16981651,"high":12366400.0,"low":12360352.0,"close":12365417.136065172},{"time":1788767100,"open":12365417.136065172,"high":12377135.0,"low":12362500.0,"close":12370102.1306329},{"time":1788767160,"open":12370102.1306329,"high":12370684.0,"low":12368958.0,"close":12369697.904321335},{"time":1788767220,"open":12369697.904321335,"high":12374780.0,"low":12369697.904321335,"close":12373250.143365541},{"time":1788767280,"open":12373250.143365541,"high":12373250.143365541,"low":12366844.0,"close":12369379.964008322},{"time":1788767340,"open":12369379.964008322,"high":12372401.0,"low":12369379.964008322,"close":12370937.439580668},{"time":1788767400,"open":12370937.439580668,"high":12372271.0,"low":12362060.0,"close":12369926.647092108},{"time":1788767460,"open":12369926.647092108,"high":12369926.647092108,"low":12364163.0,"close":12366265.084272759},{"time":1788767520,"open":12366265.084272759,"high":12372428.0,"low":12366265.084272759,"close":12368359.018367894},{"time":1788767580,"open":12368359.018367894,"high":12373898.0,"low":12365195.0,"close":12367886.359808007},{"time":1788767640,"open":12367886.359808007,"high":12368440.0,"low":12357600.0,"close":12359090.28127722},{"time":1788767700,"open":12359090.28127722,"high":12370070.0,"low":12359090.28127722,"close":12366409.286981676},{"time":1788767760,"open":12366409.286981676,"high":12369687.0,"low":12365650.0,"close":12367615.17909115},{"time":1788767820,"open":12367615.17909115,"high":12369289.0,"low":12364939.0,"close":12367858.250291536},{"time":1788767880,"open":12367858.250291536,"high":12368153.0,"low":12365755.0,"close":12367696.933054393},{"time":1788767940,"open":12367696.933054393,"high":12367696.933054393,"low":12363110.0,"close":12364747.478035683},{"time":1788768000,"open":12364747.478035683,"high":12373330.0,"low":12364747.478035683,"close":12370717.99795866},{"time":1788768060,"open":12370717.99795866,"high":12370717.99795866,"low":12367753.0,"close":12369203.517394423},{"time":1788768120,"open":12369203.517394423,"high":12371700.0,"low":12369203.517394423,"close":12371436.586666666},{"time":1788768180,"open":12371436.586666666,"high":12373362.0,"low":12359001.0,"close":12368466.002002167},{"time":1788768240,"open":12368466.002002167,"high":12368466.002002167,"low":12360313.0,"close":12362727.534932535},{"time":1788768300,"open":12362727.534932535,"high":12366809.0,"low":12360192.0,"close":12364042.444017932},{"time":1788768360,"open":12364042.444017932,"high":12366867.0,"low":12364042.444017932,"close":12366583.719965046},{"time":1788768420,"open":12366583.719965046,"high":12367795.0,"low":12346335.0,"close":12356779.601822758},{"time":1788768480,"open":12356779.601822758,"high":12356779.601822758,"low":12336849.0,"close":12345528.78331459},{"time":1788768540,"open":12345528.78331459,"high":12345528.78331459,"low":12312566.0,"close":12322847.160466826},{"time":1788768600,"open":12322847.160466826,"high":12327335.0,"low":12307402.0,"close":12316533.86682169},{"time":1788768660,"open":12316533.86682169,"high":12320722.0,"low":12307281.0,"close":12311762.729722945},{"time":1788768720,"open":12311762.729722945,"high":12333147.0,"low":12302000.0,"close":12309162.470920578},{"time":1788768780,"open":12309162.470920578,"high":12310457.0,"low":12303571.0,"close":12305857.697101353},{"time":1788768840,"open":12305857.697101353,"high":12313310.0,"low":12305857.697101353,"close":12309813.718499858},{"time":1788768900,"open":12309813.718499858,"high":12311995.0,"low":12306541.0,"close":12309843.793688964},{"time":1788768960,"open":12309843.793688964,"high":12311778.0,"low":12303388.0,"close":12306275.188335156},{"time":1788769020,"open":12306275.188335156,"high":12313019.0,"low":12291750.0,"close":12301988.941037746},{"time":1788769080,"open":12301988.941037746,"high":12302130.0,"low":12293419.0,"close":12299935.817367988},{"time":1788769140,"open":12299935.817367988,"high":12333147.0,"low":12293419.0,"close":12300038.896091957},{"time":1788769200,"open":12300038.896091957,"high":12304941.0,"low":12285000.0,"close":12294807.317290103},{"time":1788769260,"open":12294807.317290103,"high":12294807.317290103,"low":12279833.0,"close":12281678.77624631},{"time":1788769320,"open":12281678.77624631,"high":12291355.0,"low":12281678.77624631,"close":12287399.363750512},{"time":1788769380,"open":12287399.363750512,"high":12294366.0,"low":12287399.363750512,"close":12292420.57315427},{"time":1788769440,"open":12292420.57315427,"high":12292683.0,"low":12286751.0,"close":12290745.558833184},{"time":1788769500,"open":12290745.558833184,"high":12294057.0,"low":12281840.0,"close":12287084.688794719},{"time":1788769560,"open":12287084.688794719,"high":12289728.0,"low":12277245.0,"close":12283106.878411729},{"time":1788769620,"open":12283106.878411729,"high":12283809.0,"low":12277246.0,"close":12279557.831347931},{"time":1788769680,"open":12279557.831347931,"high":12279701.0,"low":12273249.0,"close":12276514.833268786},{"time":1788769740,"open":12276514.833268786,"high":12278547.0,"low":12267337.0,"close":12271807.832406951},{"time":1788769800,"open":12271807.832406951,"high":12271807.832406951,"low":12263559.0,"close":12266739.297003161},{"time":1788769860,"open":12266739.297003161,"high":12271430.0,"low":12266739.297003161,"close":12270251.18611877},{"time":1788769920,"open":12270251.18611877,"high":12280599.0,"low":12268046.0,"close":12271706.630570214},{"time":1788769980,"open":12271706.630570214,"high":12271706.630570214,"low":12260000.0,"close":12262112.879096406},{"time":1788770040,"open":12262112.879096406,"high":12302055.0,"low":12262112.879096406,"close":12267295.059412936},{"time":1788770100,"open":12267295.059412936,"high":12278968.0,"low":12267295.059412936,"close":12271399.166450873},{"time":1788770160,"open":12271399.166450873,"high":12275580.0,"low":12270349.0,"close":12273464.750035517},{"time":1788770220,"open":12273464.750035517,"high":12278044.0,"low":12271681.0,"close":12274850.76610898},{"time":1788770280,"open":12274850.76610898,"high":12279044.0,"low":12271669.0,"close":12276067.695814496},{"time":1788770340,"open":12276067.695814496,"high":12276067.695814496,"low":12271401.0,"close":12273298.34302021},{"time":1788770400,"open":12273298.34302021,"high":12287193.0,"low":12273298.34302021,"close":12283743.970674034},{"time":1788770460,"open":12283743.970674034,"high":12286314.0,"low":12283743.970674034,"close":12286255.988167467},{"time":1788770520,"open":12286255.988167467,"high":12288023.0,"low":12286023.0,"close":12286466.255703624},{"time":1788770580,"open":12286466.255703624,"high":12288024.0,"low":12286023.0,"close":12286437.85534287},{"time":1788770640,"open":12286437.85534287,"high":12288023.0,"low":12286437.85534287,"close":12288023.0},{"time":1788770700,"open":12288023.0,"high":12288023.0,"low":12280000.0,"close":12285802.872192461},{"time":1788770760,"open":12285802.872192461,"high":12285802.872192461,"low":12279994.0,"close":12283264.282890866},{"time":1788770820,"open":12283264.282890866,"high":12287135.0,"low":12278625.0,"close":12282760.040152708},{"time":1788770880,"open":12282760.040152708,"high":12285149.0,"low":12282654.0,"close":12284156.328407682},{"time":1788770940,"open":12284156.328407682,"high":12284156.328407682,"low":12273844.0,"close":12277713.698987413},{"time":1788771000,"open":12277713.698987413,"high":12288023.0,"low":12277713.698987413,"close":12283218.797250321},{"time":1788771060,"open":12283218.797250321,"high":12289055.0,"low":12283218.797250321,"close":12287230.709878048},{"time":1788771120,"open":12287230.709878048,"high":12288573.0,"low":12281652.0,"close":12283058.349007463},{"time":1788771180,"open":12283058.349007463,"high":12286677.0,"low":12283058.349007463,"close":12285299.448502911},{"time":1788771240,"open":12285299.448502911,"high":12285299.448502911,"low":12283078.0,"close":12283153.984033518},{"time":1788771300,"open":12283153.984033518,"high":12284197.0,"low":12283153.984033518,"close":12283570.680003783},{"time":1788771360,"open":12283570.680003783,"high":12287729.0,"low":12283570.680003783,"close":12287021.27803475},{"time":1788771480,"open":12287021.27803475,"high":12289762.0,"low":12286888.0,"close":12288642.565008545},{"time":1788771540,"open":12288642.565008545,"high":12288642.565008545,"low":12284198.0,"close":12288048.971593674},{"time":1788771600,"open":12288048.971593674,"high":12288048.971593674,"low":12281892.0,"close":12285668.2151587},{"time":1788771660,"open":12285668.2151587,"high":12287378.0,"low":12285668.2151587,"close":12287275.2857075},{"time":1788771720,"open":12287275.2857075,"high":12287490.0,"low":12283468.0,"close":12286376.06188778},{"time":1788771780,"open":12286376.06188778,"high":12286838.0,"low":12280866.0,"close":12285873.739248332},{"time":1788771840,"open":12285873.739248332,"high":12285873.739248332,"low":12279508.0,"close":12282631.039275901},{"time":1788771900,"open":12282631.039275901,"high":12283392.0,"low":12278785.0,"close":12279611.681417618},{"time":1788771960,"open":12279611.681417618,"high":12280999.0,"low":12279611.681417618,"close":12280990.39261899},{"time":1788772020,"open":12280990.39261899,"high":12280990.39261899,"low":12277490.0,"close":12280252.223121276},{"time":1788772080,"open":12280252.223121276,"high":12286253.0,"low":12279800.0,"close":12281649.295290891},{"time":1788772140,"open":12281649.295290891,"high":12290824.0,"low":12280490.0,"close":12283720.94975036},{"time":1788772200,"open":12283720.94975036,"high":12292827.0,"low":12280626.0,"close":12283537.439542927},{"time":1788772260,"open":12283537.439542927,"high":12294020.0,"low":12283537.439542927,"close":12291293.29052399},{"time":1788772320,"open":12291293.29052399,"high":12294019.0,"low":12284979.0,"close":12288771.088527026},{"time":1788772380,"open":12288771.088527026,"high":12289458.0,"low":12286590.0,"close":12288844.31313995},{"time":1788772440,"open":12288844.31313995,"high":12295679.0,"low":12287575.0,"close":12291403.856393596},{"time":1788772500,"open":12291403.856393596,"high":12295679.0,"low":12288733.0,"close":12291525.105606437},{"time":1788772560,"open":12291525.105606437,"high":12291525.105606437,"low":12286993.0,"close":12289210.793597482},{"time":1788772620,"open":12289210.793597482,"high":12293995.0,"low":12289210.793597482,"close":12291347.692070993},{"time":1788772680,"open":12291347.692070993,"high":12295652.0,"low":12287272.0,"close":12294510.195964359},{"time":1788772740,"open":12294510.195964359,"high":12296868.0,"low":12287447.0,"close":12292273.644185357},{"time":1788772800,"open":12292273.644185357,"high":12299010.0,"low":12290030.0,"close":12292244.72158029},{"time":1788772860,"open":12292244.72158029,"high":12292649.0,"low":12290481.0,"close":12290501.91758816},{"time":1788772920,"open":12290501.91758816,"high":12290501.91758816,"low":12287748.0,"close":12287748.0},{"time":1788772980,"open":12287748.0,"high":12290053.0,"low":12287748.0,"close":12290046.636363637},{"time":1788773040,"open":12290046.636363637,"high":12292563.0,"low":12280000.0,"close":12287099.841077954},{"time":1788773100,"open":12287099.841077954,"high":12287099.841077954,"low":12275776.0,"close":12281770.736032063},{"time":1788773160,"open":12281770.736032063,"high":12282826.0,"low":12271728.0,"close":12278700.103816483},{"time":1788773220,"open":12278700.103816483,"high":12284855.0,"low":12273211.0,"close":12280837.598289862},{"time":1788773280,"open":12280837.598289862,"high":12284075.0,"low":12274133.0,"close":12276201.928776154},{"time":1788773340,"open":12276201.928776154,"high":12280321.0,"low":12271293.0,"close":12276493.216283247},{"time":1788773400,"open":12276493.216283247,"high":12278785.0,"low":12270366.0,"close":12274709.325351568},{"time":1788773460,"open":12274709.325351568,"high":12275008.0,"low":12273970.0,"close":12274640.795706},{"time":1788773520,"open":12274640.795706,"high":12274640.795706,"low":12273977.0,"close":12273977.0},{"time":1788773580,"open":12273977.0,"high":12273977.0,"low":12270640.0,"close":12270640.0},{"time":1788773640,"open":12270640.0,"high":12278784.0,"low":12264915.0,"close":12270206.246732432},{"time":1788773700,"open":12270206.246732432,"high":12270206.246732432,"low":12263566.0,"close":12264012.382954553},{"time":1788773760,"open":12264012.382954553,"high":12270482.0,"low":12259990.0,"close":12264370.429940037},{"time":1788773820,"open":12264370.429940037,"high":12267374.0,"low":12256062.0,"close":12261523.322597064},{"time":1788773880,"open":12261523.322597064,"high":12266496.0,"low":12259167.0,"close":12263187.82583628},{"time":1788773940,"open":12263187.82583628,"high":12267723.0,"low":12262434.0,"close":12265982.03929619},{"time":1788774000,"open":12265982.03929619,"high":12269569.0,"low":12264044.0,"close":12265186.692794496},{"time":1788774060,"open":12265186.692794496,"high":12269568.0,"low":12264586.0,"close":12264767.833136564},{"time":1788774120,"open":12264767.833136564,"high":12269903.0,"low":12264767.833136564,"close":12269237.561755178},{"time":1788774180,"open":12269237.561755178,"high":12270124.0,"low":12264640.0,"close":12268791.603294324},{"time":1788774240,"open":12268791.603294324,"high":12268791.603294324,"low":12267601.0,"close":12267694.15993811},{"time":1788774300,"open":12267694.15993811,"high":12271104.0,"low":12267609.0,"close":12267633.40781432},{"time":1788774360,"open":12267633.40781432,"high":12274175.0,"low":12267633.40781432,"close":12272411.89530873},{"time":1788774420,"open":12272411.89530873,"high":12274155.0,"low":12272411.89530873,"close":12274122.538432451},{"time":1788774480,"open":12274122.538432451,"high":12274122.538432451,"low":12270716.0,"close":12271290.999583881},{"time":1788774540,"open":12271290.999583881,"high":12275701.0,"low":12271290.999583881,"close":12273333.97805044},{"time":1788774600,"open":12273333.97805044,"high":12280320.0,"low":12273333.97805044,"close":12276826.813834181},{"time":1788774660,"open":12276826.813834181,"high":12281855.0,"low":12272883.0,"close":12276971.969086798},{"time":1788774720,"open":12276971.969086798,"high":12276971.969086798,"low":12270000.0,"close":12272473.752608087},{"time":1788774780,"open":12272473.752608087,"high":12272764.0,"low":12270672.0,"close":12271524.753087515},{"time":1788774840,"open":12271524.753087515,"high":12275378.0,"low":12265925.0,"close":12269608.254142426},{"time":1788774900,"open":12269608.254142426,"high":12275669.0,"low":12269608.254142426,"close":12273502.626048913},{"time":1788774960,"open":12273502.626048913,"high":12275163.0,"low":12266708.0,"close":12270362.051917456},{"time":1788775020,"open":12270362.051917456,"high":12277248.0,"low":12270362.051917456,"close":12274074.841487737},{"time":1788775080,"open":12274074.841487737,"high":12278720.0,"low":12272552.0,"close":12276760.247094847},{"time":1788775140,"open":12276760.247094847,"high":12276760.247094847,"low":12267000.0,"close":12272623.324983206},{"time":1788775200,"open":12272623.324983206,"high":12280319.0,"low":12270062.0,"close":12274899.71540078},{"time":1788775260,"open":12274899.71540078,"high":12282768.0,"low":12272495.0,"close":12277365.104232278},{"time":1788775320,"open":12277365.104232278,"high":12277589.0,"low":12272218.0,"close":12276110.2833905},{"time":1788775380,"open":12276110.2833905,"high":12281471.0,"low":12274876.0,"close":12278273.228327261},{"time":1788775440,"open":12278273.228327261,"high":12283993.0,"low":12278273.228327261,"close":12281030.590003759},{"time":1788775500,"open":12281030.590003759,"high":12283455.0,"low":12276606.0,"close":12282214.724967938},{"time":1788775560,"open":12282214.724967938,"high":12282214.724967938,"low":12277526.0,"close":12278521.550334034},{"time":1788775620,"open":12278521.550334034,"high":12281411.0,"low":12278379.0,"close":12280297.658135073},{"time":1788775680,"open":12280297.658135073,"high":12283360.0,"low":12271867.0,"close":12277678.289769024},{"time":1788775740,"open":12277678.289769024,"high":12277678.289769024,"low":12270000.0,"close":12272902.724304358},{"time":1788775800,"open":12272902.724304358,"high":12277470.0,"low":12272902.724304358,"close":12276989.799794152},{"time":1788775860,"open":12276989.799794152,"high":12282007.0,"low":12276989.799794152,"close":12280863.645146007},{"time":1788775920,"open":12280863.645146007,"high":12284555.0,"low":12279002.0,"close":12282678.414266195},{"time":1788775980,"open":12282678.414266195,"high":12283360.0,"low":12278141.0,"close":12280799.65855573},{"time":1788776040,"open":12280799.65855573,"high":12284555.0,"low":12279013.0,"close":12283274.190620506},{"time":1788776100,"open":12283274.190620506,"high":12284555.0,"low":12279079.0,"close":12279531.836312452},{"time":1788776160,"open":12279531.836312452,"high":12284928.0,"low":12278127.0,"close":12279427.19071976},{"time":1788776220,"open":12279427.19071976,"high":12286196.0,"low":12279427.19071976,"close":12283455.167498577},{"time":1788776280,"open":12283455.167498577,"high":12286620.0,"low":12280055.0,"close":12280074.317233535},{"time":1788776340,"open":12280074.317233535,"high":12286620.0,"low":12280074.317233535,"close":12282751.899309792},{"time":1788776400,"open":12282751.899309792,"high":12288103.0,"low":12282748.0,"close":12282903.245876445},{"time":1788776460,"open":12282903.245876445,"high":12288103.0,"low":12282336.0,"close":12284343.229980843},{"time":1788776520,"open":12284343.229980843,"high":12288103.0,"low":12282508.0,"close":12284008.272478152},{"time":1788776580,"open":12284008.272478152,"high":12288449.0,"low":12284008.272478152,"close":12286846.254271759},{"time":1788776640,"open":12286846.254271759,"high":12288449.0,"low":12282013.0,"close":12283892.643216847},{"time":1788776700,"open":12283892.643216847,"high":12287221.0,"low":12283892.643216847,"close":12286422.543368991},{"time":1788776760,"open":12286422.543368991,"high":12291481.0,"low":12281250.0,"close":12286924.162040103},{"time":1788776820,"open":12286924.162040103,"high":12293000.0,"low":12286924.162040103,"close":12291417.561118305},{"time":1788776880,"open":12291417.561118305,"high":12294246.0,"low":12291417.561118305,"close":12292976.574996777},{"time":1788776940,"open":12292976.574996777,"high":12293940.0,"low":12291143.0,"close":12291275.132989282},{"time":1788777000,"open":12291275.132989282,"high":12293921.0,"low":12290004.0,"close":12291631.497349536},{"time":1788777060,"open":12291631.497349536,"high":12291631.497349536,"low":12290494.0,"close":12290499.157996532},{"time":1788777120,"open":12290499.157996532,"high":12290499.157996532,"low":12288996.0,"close":12289084.088909147},{"time":1788777180,"open":12289084.088909147,"high":12290324.0,"low":12288984.0,"close":12289436.669751573},{"time":1788777240,"open":12289436.669751573,"high":12292821.0,"low":12289436.669751573,"close":12291795.569351321},{"time":1788777300,"open":12291795.569351321,"high":12293984.0,"low":12290343.0,"close":12290809.651821554},{"time":1788777360,"open":12290809.651821554,"high":12291961.0,"low":12289078.0,"close":12289211.721096465},{"time":1788777420,"open":12289211.721096465,"high":12296145.0,"low":12289211.721096465,"close":12290537.944357175},{"time":1788777480,"open":12290537.944357175,"high":12297599.0,"low":12290501.0,"close":12295749.15662919},{"time":1788777540,"open":12295749.15662919,"high":12295749.15662919,"low":12293466.0,"close":12293466.0},{"time":1788777660,"open":12293466.0,"high":12295125.0,"low":12293466.0,"close":12295124.40013794},{"time":1788777720,"open":12295124.40013794,"high":12298175.0,"low":12294977.0,"close":12295649.453371076},{"time":1788777780,"open":12295649.453371076,"high":12298588.0,"low":12295649.453371076,"close":12297489.20137951},{"time":1788777840,"open":12297489.20137951,"high":12299430.0,"low":12297489.20137951,"close":12298330.760239748},{"time":1788777900,"open":12298330.760239748,"high":12301259.0,"low":12298330.760239748,"close":12298574.9539987},{"time":1788777960,"open":12298574.9539987,"high":12301259.0,"low":12294138.0,"close":12297051.831498586},{"time":1788778020,"open":12297051.831498586,"high":12299242.0,"low":12290973.0,"close":12295388.795773266},{"time":1788778080,"open":12295388.795773266,"high":12295770.0,"low":12287254.0,"close":12289398.157263152},{"time":1788778140,"open":12289398.157263152,"high":12293941.0,"low":12286276.0,"close":12291842.379914576},{"time":1788778200,"open":12291842.379914576,"high":12293941.0,"low":12291842.379914576,"close":12293941.0},{"time":1788778260,"open":12293941.0,"high":12299430.0,"low":12287528.0,"close":12294799.354035314},{"time":1788778320,"open":12294799.354035314,"high":12297186.0,"low":12288179.0,"close":12295572.944860613},{"time":1788778380,"open":12295572.944860613,"high":12295572.944860613,"low":12289951.0,"close":12289951.0},{"time":1788778500,"open":12289951.0,"high":12293940.0,"low":12286760.0,"close":12290798.455468439},{"time":1788778560,"open":12290798.455468439,"high":12293227.0,"low":12284213.0,"close":12287138.931736581},{"time":1788778620,"open":12287138.931736581,"high":12287138.931736581,"low":12284158.0,"close":12286659.445602207},{"time":1788778680,"open":12286659.445602207,"high":12288561.0,"low":12286659.445602207,"close":12288561.0},{"time":1788778740,"open":12288561.0,"high":12288561.0,"low":12281083.0,"close":12284580.17248874},{"time":1788778800,"open":12284580.17248874,"high":12288561.0,"low":12284580.17248874,"close":12286626.919715015},{"time":1788778860,"open":12286626.919715015,"high":12291716.0,"low":12284734.0,"close":12287747.970551064},{"time":1788778920,"open":12287747.970551064,"high":12289748.0,"low":12284158.0,"close":12288251.064521538},{"time":1788778980,"open":12288251.064521538,"high":12288251.064521538,"low":12283678.0,"close":12284678.557950586},{"time":1788779040,"open":12284678.557950586,"high":12284678.557950586,"low":12279993.0,"close":12281024.440431464},{"time":1788779100,"open":12281024.440431464,"high":12286138.0,"low":12280000.0,"close":12284304.816132937},{"time":1788779160,"open":12284304.816132937,"high":12284304.816132937,"low":12278380.0,"close":12278599.34859258},{"time":1788779220,"open":12278599.34859258,"high":12282287.0,"low":12278599.34859258,"close":12279736.13698907},{"time":1788779280,"open":12279736.13698907,"high":12281151.0,"low":12275000.0,"close":12277221.834571017},{"time":1788779340,"open":12277221.834571017,"high":12282348.0,"low":12272853.0,"close":12277542.726424793},{"time":1788779400,"open":12277542.726424793,"high":12284286.0,"low":12277542.726424793,"close":12283327.562427873},{"time":1788779460,"open":12283327.562427873,"high":12292110.0,"low":12279306.0,"close":12287278.129568115},{"time":1788779520,"open":12287278.129568115,"high":12290416.0,"low":12287278.129568115,"close":12289818.730804853},{"time":1788779580,"open":12289818.730804853,"high":12290416.0,"low":12289818.730804853,"close":12290415.074092936},{"time":1788779640,"open":12290415.074092936,"high":12295770.0,"low":12290415.074092936,"close":12293913.918315941},{"time":1788779700,"open":12293913.918315941,"high":12299676.0,"low":12293681.0,"close":12298567.265158009},{"time":1788779760,"open":12298567.265158009,"high":12298567.265158009,"low":12296502.0,"close":12296502.0},{"time":1788779820,"open":12296502.0,"high":12297599.0,"low":12296502.0,"close":12296843.099913867},{"time":1788779880,"open":12296843.099913867,"high":12299407.0,"low":12296418.0,"close":12297908.615377082},{"time":1788779940,"open":12297908.615377082,"high":12302529.0,"low":12297908.615377082,"close":12300045.12085123},{"time":1788780000,"open":12300045.12085123,"high":12304790.0,"low":12300045.12085123,"close":12302949.510644523},{"time":1788780060,"open":12302949.510644523,"high":12306409.0,"low":12296100.0,"close":12297226.671642708},{"time":1788780120,"open":12297226.671642708,"high":12306459.0,"low":12297226.671642708,"close":12303102.759460868},{"time":1788780180,"open":12303102.759460868,"high":12304007.0,"low":12299945.0,"close":12302853.036673533},{"time":1788780240,"open":12302853.036673533,"high":12304006.0,"low":12299863.0,"close":12301783.134392},{"time":1788780300,"open":12301783.134392,"high":12301783.134392,"low":12299863.0,"close":12300875.140614655},{"time":1788780360,"open":12300875.140614655,"high":12305091.0,"low":12300875.140614655,"close":12304354.6},{"time":1788780480,"open":12304354.6,"high":12304354.6,"low":12300660.0,"close":12300868.1604311},{"time":1788780600,"open":12300868.1604311,"high":12302951.0,"low":12296833.0,"close":12302019.727523226},{"time":1788780660,"open":12302019.727523226,"high":12302019.727523226,"low":12295000.0,"close":12298135.830391198},{"time":1788780720,"open":12298135.830391198,"high":12298666.0,"low":12298135.830391198,"close":12298666.0},{"time":1788780840,"open":12298666.0,"high":12325186.0,"low":12298666.0,"close":12300467.392265193},{"time":1788780900,"open":12300467.392265193,"high":12303609.0,"low":12295909.0,"close":12299868.275606038},{"time":1788780960,"open":12299868.275606038,"high":12299868.275606038,"low":12297096.0,"close":12297124.339299612},{"time":1788781020,"open":12297124.339299612,"high":12298340.0,"low":12295881.0,"close":12296628.856567534},{"time":1788781080,"open":12296628.856567534,"high":12296628.856567534,"low":12294539.0,"close":12295236.623239012},{"time":1788781140,"open":12295236.623239012,"high":12295236.623239012,"low":12294540.0,"close":12294943.27486376},{"time":1788781200,"open":12294943.27486376,"high":12295247.0,"low":12292418.0,"close":12293932.36194639},{"time":1788781260,"open":12293932.36194639,"high":12297452.0,"low":12293932.36194639,"close":12295160.691179315},{"time":1788781320,"open":12295160.691179315,"high":12295302.0,"low":12295000.0,"close":12295005.359119441},{"time":1788781380,"open":12295005.359119441,"high":12295302.0,"low":12293983.0,"close":12294378.753770893},{"time":1788781440,"open":12294378.753770893,"high":12295190.0,"low":12293961.0,"close":12294206.922969654},{"time":1788781500,"open":12294206.922969654,"high":12296421.0,"low":12293967.0,"close":12294809.698493648},{"time":1788781560,"open":12294809.698493648,"high":12295620.0,"low":12294809.698493648,"close":12295619.30895853},{"time":1788781620,"open":12295619.30895853,"high":12299069.0,"low":12292418.0,"close":12296122.869896578},{"time":1788781680,"open":12296122.869896578,"high":12297949.0,"low":12294260.0,"close":12295091.205216974},{"time":1788781740,"open":12295091.205216974,"high":12297942.0,"low":12294901.0,"close":12297273.392013572},{"time":1788781800,"open":12297273.392013572,"high":12297273.392013572,"low":12290522.0,"close":12294689.157488529},{"time":1788781860,"open":12294689.157488529,"high":12296800.0,"low":12294689.157488529,"close":12296799.92312663},{"time":1788781920,"open":12296799.92312663,"high":12298876.0,"low":12290279.0,"close":12296608.37900551},{"time":1788781980,"open":12296608.37900551,"high":12296608.37900551,"low":12295770.0,"close":12295770.0},{"time":1788782040,"open":12295770.0,"high":12295770.0,"low":12293091.0,"close":12293091.0},{"time":1788782100,"open":12293091.0,"high":12298334.0,"low":12293091.0,"close":12298324.951681644},{"time":1788782160,"open":12298324.951681644,"high":12298324.951681644,"low":12295199.0,"close":12295202.602967637},{"time":1788782220,"open":12295202.602967637,"high":12299090.0,"low":12295202.602967637,"close":12297811.122992687},{"time":1788782280,"open":12297811.122992687,"high":12299938.0,"low":12296684.0,"close":12297908.846828723},{"time":1788782340,"open":12297908.846828723,"high":12301644.0,"low":12297908.846828723,"close":12301455.990398131},{"time":1788782400,"open":12301455.990398131,"high":12304907.0,"low":12301260.0,"close":12304143.00575476},{"time":1788782460,"open":12304143.00575476,"high":12304143.00575476,"low":12301398.0,"close":12301441.460038986},{"time":1788782520,"open":12301441.460038986,"high":12306070.0,"low":12299810.0,"close":12302103.388673218},{"time":1788782580,"open":12302103.388673218,"high":12304921.0,"low":12297894.0,"close":12301644.35324534},{"time":1788782700,"open":12301644.35324534,"high":12306666.0,"low":12301644.35324534,"close":12305325.984062117},{"time":1788782760,"open":12305325.984062117,"high":12312710.0,"low":12301064.0,"close":12311186.605128568},{"time":1788782820,"open":12311186.605128568,"high":12313792.0,"low":12309205.0,"close":12310717.233434344},{"time":1788782880,"open":12310717.233434344,"high":12313792.0,"low":12308939.0,"close":12311692.303560019},{"time":1788782940,"open":12311692.303560019,"high":12311692.303560019,"low":12311456.0,"close":12311456.0},{"time":1788783000,"open":12311456.0,"high":12311539.0,"low":12311456.0,"close":12311539.0},{"time":1788783060,"open":12311539.0,"high":12313609.0,"low":12306113.0,"close":12308354.978212476},{"time":1788783120,"open":12308354.978212476,"high":12308651.0,"low":12308354.978212476,"close":12308649.720379148},{"time":1788783180,"open":12308649.720379148,"high":12309344.0,"low":12308581.0,"close":12308648.58345087},{"time":1788783240,"open":12308648.58345087,"high":12310809.0,"low":12304590.0,"close":12308396.456887215},{"time":1788783300,"open":12308396.456887215,"high":12309451.0,"low":12306963.0,"close":12308079.52186465},{"time":1788783360,"open":12308079.52186465,"high":12308079.52186465,"low":12306751.0,"close":12307826.472308751},{"time":1788783420,"open":12307826.472308751,"high":12307826.472308751,"low":12302903.0,"close":12304174.582359156},{"time":1788783480,"open":12304174.582359156,"high":12308564.0,"low":12304174.582359156,"close":12304875.592061121},{"time":1788783540,"open":12304875.592061121,"high":12313470.0,"low":12303726.0,"close":12310280.885150747},{"time":1788783600,"open":12310280.885150747,"high":12312238.0,"low":12305754.0,"close":12309716.604824148},{"time":1788783660,"open":12309716.604824148,"high":12313469.0,"low":12305445.0,"close":12312356.198145613},{"time":1788783720,"open":12312356.198145613,"high":12312356.198145613,"low":12304922.0,"close":12309096.432422316},{"time":1788783780,"open":12309096.432422316,"high":12309096.432422316,"low":12299068.0,"close":12302168.309249986},{"time":1788783840,"open":12302168.309249986,"high":12302168.309249986,"low":12298752.0,"close":12298786.317459505},{"time":1788783900,"open":12298786.317459505,"high":12302514.0,"low":12298786.317459505,"close":12302317.943333885},{"time":1788783960,"open":12302317.943333885,"high":12307191.0,"low":12302317.943333885,"close":12306987.975177305},{"time":1788784020,"open":12306987.975177305,"high":12306987.975177305,"low":12305949.0,"close":12305949.0},{"time":1788784080,"open":12305949.0,"high":12306750.0,"low":12305949.0,"close":12306750.0},{"time":1788784140,"open":12306750.0,"high":12306750.0,"low":12303223.0,"close":12305643.020936131},{"time":1788784200,"open":12305643.020936131,"high":12305643.020936131,"low":12300576.0,"close":12300709.231011925},{"time":1788784260,"open":12300709.231011925,"high":12301517.0,"low":12300709.231011925,"close":12301398.487481868},{"time":1788784320,"open":12301398.487481868,"high":12303218.0,"low":12298254.0,"close":12300825.105096554},{"time":1788784380,"open":12300825.105096554,"high":12300825.105096554,"low":12296070.0,"close":12300199.636927264},{"time":1788784440,"open":12300199.636927264,"high":12300199.636927264,"low":12293771.0,"close":12294212.794155275},{"time":1788784500,"open":12294212.794155275,"high":12299430.0,"low":12288998.0,"close":12291444.851285908},{"time":1788784560,"open":12291444.851285908,"high":12293971.0,"low":12291444.851285908,"close":12293971.0},{"time":1788784620,"open":12293971.0,"high":12294910.0,"low":12289325.0,"close":12290688.17577312},{"time":1788784680,"open":12290688.17577312,"high":12293970.0,"low":12288855.0,"close":12293518.914682684},{"time":1788784740,"open":12293518.914682684,"high":12293941.0,"low":12281335.0,"close":12285656.071607456},{"time":1788784800,"open":12285656.071607456,"high":12288451.0,"low":12281335.0,"close":12283528.66550703},{"time":1788784860,"open":12283528.66550703,"high":12286621.0,"low":12281180.0,"close":12281547.923076924},{"time":1788784920,"open":12281547.923076924,"high":12286621.0,"low":12278498.0,"close":12279412.901394747},{"time":1788784980,"open":12279412.901394747,"high":12284791.0,"low":12279412.901394747,"close":12282776.787173387},{"time":1788785040,"open":12282776.787173387,"high":12284791.0,"low":12278026.0,"close":12280438.253827535},{"time":1788785100,"open":12280438.253827535,"high":12284791.0,"low":12278665.0,"close":12282832.793721974},{"time":1788785160,"open":12282832.793721974,"high":12284790.0,"low":12276360.0,"close":12278883.856530968},{"time":1788785220,"open":12278883.856530968,"high":12290321.0,"low":12278883.856530968,"close":12287195.741003219},{"time":1788785280,"open":12287195.741003219,"high":12292590.0,"low":12287195.741003219,"close":12289630.543984529},{"time":1788785340,"open":12289630.543984529,"high":12293939.0,"low":12289630.543984529,"close":12293557.629253559},{"time":1788785400,"open":12293557.629253559,"high":12293557.629253559,"low":12291380.0,"close":12292937.496969812},{"time":1788785460,"open":12292937.496969812,"high":12296429.0,"low":12292226.0,"close":12294743.28532495},{"time":1788785520,"open":12294743.28532495,"high":12300000.0,"low":12294743.28532495,"close":12298470.920282114},{"time":1788785580,"open":12298470.920282114,"high":12304661.0,"low":12298470.920282114,"close":12302266.094517305},{"time":1788785640,"open":12302266.094517305,"high":12310000.0,"low":12302266.094517305,"close":12309671.911063554},{"time":1788785700,"open":12309671.911063554,"high":12309671.911063554,"low":12304494.0,"close":12305863.103576705},{"time":1788785760,"open":12305863.103576705,"high":12305863.103576705,"low":12304004.0,"close":12304004.0},{"time":1788785820,"open":12304004.0,"high":12305936.0,"low":12304004.0,"close":12305935.976047903},{"time":1788785880,"open":12305935.976047903,"high":12306750.0,"low":12305935.976047903,"close":12306750.0},{"time":1788785940,"open":12306750.0,"high":12310880.0,"low":12306750.0,"close":12307748.622759502},{"time":1788786000,"open":12307748.622759502,"high":12310880.0,"low":12305182.0,"close":12307716.026588919},{"time":1788786060,"open":12307716.026588919,"high":12309220.0,"low":12301948.0,"close":12306433.124828152},{"time":1788786120,"open":12306433.124828152,"high":12306433.124828152,"low":12298059.0,"close":12299380.192790736},{"time":1788786180,"open":12299380.192790736,"high":12299380.192790736,"low":12298059.0,"close":12298157.500977995},{"time":1788786240,"open":12298157.500977995,"high":12302640.0,"low":12298157.500977995,"close":12302075.702127734},{"time":1788786300,"open":12302075.702127734,"high":12309289.0,"low":12299279.0,"close":12302512.978103196},{"time":1788786360,"open":12302512.978103196,"high":12303251.0,"low":12300928.0,"close":12301873.92134406},{"time":1788786420,"open":12301873.92134406,"high":12305008.0,"low":12301404.0,"close":12303617.345716245},{"time":1788786480,"open":12303617.345716245,"high":12303862.0,"low":12297450.0,"close":12301875.576651923},{"time":1788786540,"open":12301875.576651923,"high":12305763.0,"low":12297788.0,"close":12303731.835797898},{"time":1788786600,"open":12303731.835797898,"high":12312997.0,"low":12301182.0,"close":12309628.654049637},{"time":1788786660,"open":12309628.654049637,"high":12309628.654049637,"low":12306585.0,"close":12306929.278514417},{"time":1788786720,"open":12306929.278514417,"high":12306929.278514417,"low":12301261.0,"close":12303094.103840338},{"time":1788786780,"open":12303094.103840338,"high":12303094.103840338,"low":12299744.0,"close":12300140.332799807},{"time":1788786840,"open":12300140.332799807,"high":12304410.0,"low":12299962.0,"close":12301213.292645745},{"time":1788786900,"open":12301213.292645745,"high":12309317.0,"low":12301213.292645745,"close":12307519.831090908},{"time":1788786960,"open":12307519.831090908,"high":12307519.831090908,"low":12304120.0,"close":12304378.789099993},{"time":1788787020,"open":12304378.789099993,"high":12304378.789099993,"low":12301934.0,"close":12302179.352340994},{"time":1788787080,"open":12302179.352340994,"high":12305221.0,"low":12301018.0,"close":12303563.383609416},{"time":1788787140,"open":12303563.383609416,"high":12306840.0,"low":12303563.383609416,"close":12305358.696317839},{"time":1788787200,"open":12305358.696317839,"high":12308711.0,"low":12305358.696317839,"close":12308345.223125},{"time":1788787260,"open":12308345.223125,"high":12309759.0,"low":12307603.0,"close":12308035.37606289},{"time":1788787320,"open":12308035.37606289,"high":12308035.37606289,"low":12306840.0,"close":12306905.67031783},{"time":1788787380,"open":12306905.67031783,"high":12309547.0,"low":12306905.67031783,"close":12309547.0},{"time":1788787440,"open":12309547.0,"high":12309547.0,"low":12305067.0,"close":12306974.817778591},{"time":1788787500,"open":12306974.817778591,"high":12308917.0,"low":12306456.0,"close":12306802.603786776},{"time":1788787560,"open":12306802.603786776,"high":12311064.0,"low":12306802.603786776,"close":12310939.6425},{"time":1788787620,"open":12310939.6425,"high":12310939.6425,"low":12305274.0,"close":12305335.72191475},{"time":1788787680,"open":12305335.72191475,"high":12311375.0,"low":12305335.72191475,"close":12311249.083697975},{"time":1788787740,"open":12311249.083697975,"high":12313889.0,"low":12308481.0,"close":12309452.579353293},{"time":1788787800,"open":12309452.579353293,"high":12312998.0,"low":12309452.579353293,"close":12311836.889194693},{"time":1788787860,"open":12311836.889194693,"high":12312721.0,"low":12309011.0,"close":12311942.403795391},{"time":1788787920,"open":12311942.403795391,"high":12311942.403795391,"low":12300320.0,"close":12306697.55965209},{"time":1788787980,"open":12306697.55965209,"high":12306697.55965209,"low":12290000.0,"close":12293972.5233902},{"time":1788788040,"open":12293972.5233902,"high":12294215.0,"low":12278326.0,"close":12288272.381251292},{"time":1788788100,"open":12288272.381251292,"high":12288272.381251292,"low":12272201.0,"close":12278060.918418042},{"time":1788788160,"open":12278060.918418042,"high":12278060.918418042,"low":12267644.0,"close":12270889.427280558},{"time":1788788220,"open":12270889.427280558,"high":12279228.0,"low":12264000.0,"close":12268513.432125393},{"time":1788788280,"open":12268513.432125393,"high":12280833.0,"low":12268513.432125393,"close":12278157.821392607},{"time":1788788340,"open":12278157.821392607,"high":12281436.0,"low":12278157.821392607,"close":12280386.86523335},{"time":1788788400,"open":12280386.86523335,"high":12280386.86523335,"low":12267000.0,"close":12270601.936293554},{"time":1788788460,"open":12270601.936293554,"high":12273198.0,"low":12270601.936293554,"close":12272427.350393772},{"time":1788788520,"open":12272427.350393772,"high":12272427.350393772,"low":12269360.0,"close":12271922.051909527},{"time":1788788580,"open":12271922.051909527,"high":12271922.051909527,"low":12269357.0,"close":12269430.673302963},{"time":1788788640,"open":12269430.673302963,"high":12272224.0,"low":12269430.673302963,"close":12272224.0},{"time":1788788700,"open":12272224.0,"high":12272224.0,"low":12267020.0,"close":12269247.341417853},{"time":1788788760,"open":12269247.341417853,"high":12271860.0,"low":12265610.0,"close":12271328.385881511},{"time":1788788820,"open":12271328.385881511,"high":12271328.385881511,"low":12265201.0,"close":12265340.617775353},{"time":1788788880,"open":12265340.617775353,"high":12270237.0,"low":12265340.617775353,"close":12267621.519506825},{"time":1788788940,"open":12267621.519506825,"high":12270237.0,"low":12267621.519506825,"close":12269149.365290102},{"time":1788789000,"open":12269149.365290102,"high":12270674.0,"low":12268258.0,"close":12269840.457657563},{"time":1788789060,"open":12269840.457657563,"high":12270676.0,"low":12268423.0,"close":12270428.1447178},{"time":1788789120,"open":12270428.1447178,"high":12271262.0,"low":12267845.0,"close":12270171.006681643},{"time":1788789180,"open":12270171.006681643,"high":12276422.0,"low":12267940.0,"close":12274448.166259635},{"time":1788789240,"open":12274448.166259635,"high":12281720.0,"low":12274448.166259635,"close":12279444.28145853},{"time":1788789300,"open":12279444.28145853,"high":12285000.0,"low":12279444.28145853,"close":12284346.424161233},{"time":1788789360,"open":12284346.424161233,"high":12284346.424161233,"low":12277870.0,"close":12279119.13158342},{"time":1788789420,"open":12279119.13158342,"high":12281600.0,"low":12279119.13158342,"close":12280187.0},{"time":1788789480,"open":12280187.0,"high":12280406.0,"low":12277665.0,"close":12279449.177478135},{"time":1788789540,"open":12279449.177478135,"high":12280339.0,"low":12275776.0,"close":12278634.03157807},{"time":1788789600,"open":12278634.03157807,"high":12280268.0,"low":12272227.0,"close":12274569.247386321},{"time":1788789660,"open":12274569.247386321,"high":12278495.0,"low":12274569.247386321,"close":12278247.951928938},{"time":1788789720,"open":12278247.951928938,"high":12283417.0,"low":12278247.951928938,"close":12282022.28867441},{"time":1788789780,"open":12282022.28867441,"high":12287475.0,"low":12281390.0,"close":12286009.509808246},{"time":1788789840,"open":12286009.509808246,"high":12286009.509808246,"low":12275776.0,"close":12281784.020190608},{"time":1788789900,"open":12281784.020190608,"high":12281784.020190608,"low":12269250.0,"close":12273025.386521306},{"time":1788789960,"open":12273025.386521306,"high":12273025.386521306,"low":12254000.0,"close":12261976.495332215},{"time":1788790020,"open":12261976.495332215,"high":12261976.495332215,"low":12247985.0,"close":12251647.677285835},{"time":1788790080,"open":12251647.677285835,"high":12255981.0,"low":12244365.0,"close":12250558.029631441},{"time":1788790140,"open":12250558.029631441,"high":12250719.0,"low":12240000.0,"close":12244224.241657682},{"time":1788790200,"open":12244224.241657682,"high":12253500.0,"low":12244224.241657682,"close":12249638.896238292},{"time":1788790260,"open":12249638.896238292,"high":12259502.0,"low":12249638.896238292,"close":12257249.15052547},{"time":1788790320,"open":12257249.15052547,"high":12258996.0,"low":12249049.0,"close":12254468.273829324},{"time":1788790380,"open":12254468.273829324,"high":12254468.273829324,"low":12236510.0,"close":12242716.430454973},{"time":1788790440,"open":12242716.430454973,"high":12246219.0,"low":12240372.0,"close":12245105.863030983},{"time":1788790500,"open":12245105.863030983,"high":12246085.0,"low":12240970.0,"close":12241574.511668952},{"time":1788790560,"open":12241574.511668952,"high":12247901.0,"low":12241574.511668952,"close":12247867.583870968},{"time":1788790620,"open":12247867.583870968,"high":12248039.0,"low":12239200.0,"close":12246422.60354015},{"time":1788790680,"open":12246422.60354015,"high":12246422.60354015,"low":12230200.0,"close":12233709.97989476},{"time":1788790740,"open":12233709.97989476,"high":12237200.0,"low":12226790.0,"close":12229766.774454787},{"time":1788790800,"open":12229766.774454787,"high":12231268.0,"low":12223932.0,"close":12226416.278248738},{"time":1788790860,"open":12226416.278248738,"high":12226416.278248738,"low":12218666.0,"close":12220836.410105709},{"time":1788790920,"open":12220836.410105709,"high":12226499.0,"low":12220836.410105709,"close":12225783.377961736},{"time":1788790980,"open":12225783.377961736,"high":12226493.0,"low":12221072.0,"close":12222450.254153974},{"time":1788791040,"open":12222450.254153974,"high":12225068.0,"low":12187052.0,"close":12222686.141915934},{"time":1788791100,"open":12222686.141915934,"high":12223454.0,"low":12222686.141915934,"close":12223454.0},{"time":1788791160,"open":12223454.0,"high":12226790.0,"low":12222924.0,"close":12225907.87000059},{"time":1788791220,"open":12225907.87000059,"high":12226740.0,"low":12215200.0,"close":12221994.107680308},{"time":1788791280,"open":12221994.107680308,"high":12224084.0,"low":12220000.0,"close":12220602.345615288},{"time":1788791340,"open":12220602.345615288,"high":12221597.0,"low":12218448.0,"close":12219980.930976989},{"time":1788791400,"open":12219980.930976989,"high":12219980.930976989,"low":12214000.0,"close":12215875.384222003},{"time":1788791460,"open":12215875.384222003,"high":12215875.384222003,"low":12210000.0,"close":12211978.464902896},{"time":1788791520,"open":12211978.464902896,"high":12222776.0,"low":12211978.464902896,"close":12221752.313400235},{"time":1788791580,"open":12221752.313400235,"high":12221752.313400235,"low":12215040.0,"close":12216858.770908173},{"time":1788791640,"open":12216858.770908173,"high":12220197.0,"low":12210083.0,"close":12215420.091033522},{"time":1788791700,"open":12215420.091033522,"high":12219591.0,"low":12215420.091033522,"close":12219030.200829523},{"time":1788791760,"open":12219030.200829523,"high":12220196.0,"low":12215149.0,"close":12219683.295459064},{"time":1788791820,"open":12219683.295459064,"high":12221772.0,"low":12215231.0,"close":12218700.69980362},{"time":1788791880,"open":12218700.69980362,"high":12219700.0,"low":12212214.0,"close":12217272.942649713},{"time":1788791940,"open":12217272.942649713,"high":12217272.942649713,"low":12210000.0,"close":12211304.988783173},{"time":1788792000,"open":12211304.988783173,"high":12213235.0,"low":12208602.0,"close":12209489.023951733},{"time":1788792060,"open":12209489.023951733,"high":12211321.0,"low":12201445.0,"close":12202769.500144651},{"time":1788792120,"open":12202769.500144651,"high":12208037.0,"low":12200000.0,"close":12202077.811561987},{"time":1788792180,"open":12202077.811561987,"high":12214260.0,"low":12202077.811561987,"close":12209769.440433078},{"time":1788792240,"open":12209769.440433078,"high":12216899.0,"low":12209769.440433078,"close":12213657.841590364},{"time":1788792300,"open":12213657.841590364,"high":12214610.0,"low":12210354.0,"close":12212507.77310857},{"time":1788792360,"open":12212507.77310857,"high":12220770.0,"low":12212507.77310857,"close":12219267.270969102},{"time":1788792420,"open":12219267.270969102,"high":12219267.270969102,"low":12213235.0,"close":12213791.02517819},{"time":1788792480,"open":12213791.02517819,"high":12221320.0,"low":12213791.02517819,"close":12217697.917529887},{"time":1788792540,"open":12217697.917529887,"high":12224026.0,"low":12217697.917529887,"close":12222720.688309869},{"time":1788792600,"open":12222720.688309869,"high":12225775.0,"low":12222716.0,"close":12224887.150384272},{"time":1788792660,"open":12224887.150384272,"high":12228593.0,"low":12223837.0,"close":12227419.913785469},{"time":1788792720,"open":12227419.913785469,"high":12238585.0,"low":12187052.0,"close":12235117.607431386},{"time":1788792780,"open":12235117.607431386,"high":12242889.0,"low":12235117.607431386,"close":12238470.442397859},{"time":1788792840,"open":12238470.442397859,"high":12251139.0,"low":12238470.442397859,"close":12249075.975514762},{"time":1788792900,"open":12249075.975514762,"high":12249075.975514762,"low":12241944.0,"close":12242428.371419404},{"time":1788792960,"open":12242428.371419404,"high":12244869.0,"low":12241879.0,"close":12242203.988477472},{"time":1788793020,"open":12242203.988477472,"high":12244019.0,"low":12238116.0,"close":12243579.829118704},{"time":1788793080,"open":12243579.829118704,"high":12243579.829118704,"low":12236203.0,"close":12240774.329611124},{"time":1788793140,"open":12240774.329611124,"high":12240774.329611124,"low":12232374.0,"close":12237939.852540046},{"time":1788793200,"open":12237939.852540046,"high":12238952.0,"low":12231691.0,"close":12236136.842692431},{"time":1788793260,"open":12236136.842692431,"high":12238477.0,"low":12230001.0,"close":12234582.431171501},{"time":1788793320,"open":12234582.431171501,"high":12238750.0,"low":12230503.0,"close":12233523.448002385},{"time":1788793380,"open":12233523.448002385,"high":12233718.0,"low":12229128.0,"close":12231696.533633823},{"time":1788793440,"open":12231696.533633823,"high":12231696.533633823,"low":12226371.0,"close":12227115.351892287},{"time":1788793500,"open":12227115.351892287,"high":12227115.351892287,"low":12222292.0,"close":12225060.016061049},{"time":1788793560,"open":12225060.016061049,"high":12226477.0,"low":12215778.0,"close":12219009.752297513},{"time":1788793620,"open":12219009.752297513,"high":12225827.0,"low":12218001.0,"close":12221445.99555388},{"time":1788793680,"open":12221445.99555388,"high":12221445.99555388,"low":12218001.0,"close":12218135.756720046},{"time":1788793740,"open":12218135.756720046,"high":12226206.0,"low":12218001.0,"close":12224210.742323244},{"time":1788793800,"open":12224210.742323244,"high":12229066.0,"low":12222572.0,"close":12226955.482477512},{"time":1788793860,"open":12226955.482477512,"high":12226955.482477512,"low":12216870.0,"close":12221769.157022279},{"time":1788793920,"open":12221769.157022279,"high":12221769.157022279,"low":12215500.0,"close":12218075.972583437},{"time":1788793980,"open":12218075.972583437,"high":12219971.0,"low":12218075.972583437,"close":12218889.8441413},{"time":1788794040,"open":12218889.8441413,"high":12221911.0,"low":12215710.0,"close":12219979.40965},{"time":1788794100,"open":12219979.40965,"high":12224718.0,"low":12213235.0,"close":12220259.126347343},{"time":1788794160,"open":12220259.126347343,"high":12220890.0,"low":12210091.0,"close":12213138.467229627},{"time":1788794220,"open":12213138.467229627,"high":12218977.0,"low":12210133.0,"close":12215630.765524492},{"time":1788794280,"open":12215630.765524492,"high":12219999.0,"low":12190077.0,"close":12201807.442403093},{"time":1788794340,"open":12201807.442403093,"high":12232670.0,"low":12201807.442403093,"close":12225650.965592148},{"time":1788794400,"open":12225650.965592148,"high":12232879.0,"low":12221579.0,"close":12229484.113295594},{"time":1788794460,"open":12229484.113295594,"high":12229484.113295594,"low":12222004.0,"close":12223129.4623426},{"time":1788794520,"open":12223129.4623426,"high":12226329.0,"low":12222897.0,"close":12223619.939952396},{"time":1788794580,"open":12223619.939952396,"high":12224233.0,"low":12223619.939952396,"close":12224223.52551782},{"time":1788794640,"open":12224223.52551782,"high":12225065.0,"low":12223695.0,"close":12224604.42833966},{"time":1788794700,"open":12224604.42833966,"high":12226352.0,"low":12222402.0,"close":12224384.154269217},{"time":1788794760,"open":12224384.154269217,"high":12227366.0,"low":12221859.0,"close":12224303.763034262},{"time":1788794820,"open":12224303.763034262,"high":12225407.0,"low":12217396.0,"close":12222169.918429954},{"time":1788794880,"open":12222169.918429954,"high":12222169.918429954,"low":12215149.0,"close":12217994.620024825},{"time":1788794940,"open":12217994.620024825,"high":12217994.620024825,"low":12210462.0,"close":12212340.817847691},{"time":1788795000,"open":12212340.817847691,"high":12212340.817847691,"low":12201027.0,"close":12207390.787453014},{"time":1788795060,"open":12207390.787453014,"high":12207390.787453014,"low":12187628.0,"close":12197927.33329241},{"time":1788795120,"open":12197927.33329241,"high":12197927.33329241,"low":12190571.0,"close":12194791.527093612},{"time":1788795180,"open":12194791.527093612,"high":12196458.0,"low":12188433.0,"close":12191820.774356311},{"time":1788795240,"open":12191820.774356311,"high":12191820.774356311,"low":12180000.0,"close":12187304.424633253},{"time":1788795300,"open":12187304.424633253,"high":12193190.0,"low":12182470.0,"close":12187930.94152344},{"time":1788795360,"open":12187930.94152344,"high":12191140.0,"low":12182105.0,"close":12188397.114825953},{"time":1788795420,"open":12188397.114825953,"high":12188397.114825953,"low":12175555.0,"close":12182022.02295388},{"time":1788795480,"open":12182022.02295388,"high":12182639.0,"low":12172000.0,"close":12176375.146299182},{"time":1788795540,"open":12176375.146299182,"high":12179757.0,"low":12172182.0,"close":12176365.732159797},{"time":1788795600,"open":12176365.732159797,"high":12176737.0,"low":12164184.0,"close":12168868.96060443},{"time":1788795660,"open":12168868.96060443,"high":12168868.96060443,"low":12158100.0,"close":12160328.874666044},{"time":1788795720,"open":12160328.874666044,"high":12166644.0,"low":12138340.0,"close":12155785.561279222},{"time":1788795780,"open":12155785.561279222,"high":12169848.0,"low":12155785.561279222,"close":12161352.214415435},{"time":1788795840,"open":12161352.214415435,"high":12174986.0,"low":12161352.214415435,"close":12166883.634967646},{"time":1788795900,"open":12166883.634967646,"high":12172687.0,"low":12161694.0,"close":12165911.742231693},{"time":1788795960,"open":12165911.742231693,"high":12170000.0,"low":12156126.0,"close":12163300.416472606},{"time":1788796020,"open":12163300.416472606,"high":12175922.0,"low":12162582.0,"close":12167858.32703119},{"time":1788796080,"open":12167858.32703119,"high":12180490.0,"low":12167858.32703119,"close":12177388.447198527},{"time":1788796140,"open":12177388.447198527,"high":12184951.0,"low":12177388.447198527,"close":12180819.230053462},{"time":1788796200,"open":12180819.230053462,"high":12185041.0,"low":12179386.0,"close":12182044.219727725},{"time":1788796260,"open":12182044.219727725,"high":12185845.0,"low":12179653.0,"close":12183396.95058701},{"time":1788796320,"open":12183396.95058701,"high":12185444.0,"low":12179633.0,"close":12181103.6870229},{"time":1788796380,"open":12181103.6870229,"high":12182285.0,"low":12181103.6870229,"close":12181679.60165975},{"time":1788796440,"open":12181679.60165975,"high":12185443.0,"low":12179584.0,"close":12181985.914473254},{"time":1788796500,"open":12181985.914473254,"high":12190000.0,"low":12177079.0,"close":12184233.461151164},{"time":1788796560,"open":12184233.461151164,"high":12184233.461151164,"low":12170536.0,"close":12174933.84823051},{"time":1788796620,"open":12174933.84823051,"high":12178999.0,"low":12173718.0,"close":12177487.361086337},{"time":1788796680,"open":12177487.361086337,"high":12185742.0,"low":12176500.0,"close":12185210.579622477},{"time":1788796740,"open":12185210.579622477,"high":12185210.579622477,"low":12179211.0,"close":12180074.06187921},{"time":1788796800,"open":12180074.06187921,"high":12189299.0,"low":12179866.0,"close":12184277.686284233},{"time":1788796860,"open":12184277.686284233,"high":12192292.0,"low":12184277.686284233,"close":12189246.168652581},{"time":1788796920,"open":12189246.168652581,"high":12191310.0,"low":12189246.168652581,"close":12191292.743450196},{"time":1788796980,"open":12191292.743450196,"high":12199881.0,"low":12191292.743450196,"close":12193200.799284356},{"time":1788797040,"open":12193200.799284356,"high":12199820.0,"low":12188425.0,"close":12192529.977872284},{"time":1788797100,"open":12192529.977872284,"high":12192529.977872284,"low":12186440.0,"close":12188009.072668502},{"time":1788797160,"open":12188009.072668502,"high":12191807.0,"low":12187167.0,"close":12188953.38188943},{"time":1788797220,"open":12188953.38188943,"high":12188953.38188943,"low":12180476.0,"close":12184672.590528997},{"time":1788797280,"open":12184672.590528997,"high":12192325.0,"low":12184222.0,"close":12191418.925037662},{"time":1788797340,"open":12191418.925037662,"high":12191636.0,"low":12186267.0,"close":12189480.174934462},{"time":1788797400,"open":12189480.174934462,"high":12189480.174934462,"low":12186441.0,"close":12186441.0},{"time":1788797460,"open":12186441.0,"high":12187337.0,"low":12185486.0,"close":12185604.798224444},{"time":1788797520,"open":12185604.798224444,"high":12188647.0,"low":12185604.798224444,"close":12188647.0},{"time":1788797580,"open":12188647.0,"high":12189513.0,"low":12188647.0,"close":12189513.0},{"time":1788797640,"open":12189513.0,"high":12190154.0,"low":12189513.0,"close":12190146.824275363},{"time":1788797700,"open":12190146.824275363,"high":12194370.0,"low":12185009.0,"close":12188906.382751686},{"time":1788797760,"open":12188906.382751686,"high":12192628.0,"low":12179917.0,"close":12185277.876274118},{"time":1788797820,"open":12185277.876274118,"high":12189319.0,"low":12161198.0,"close":12172771.315000713},{"time":1788797880,"open":12172771.315000713,"high":12188886.0,"low":12172771.315000713,"close":12187428.99506008},{"time":1788797940,"open":12187428.99506008,"high":12189734.0,"low":12187428.99506008,"close":12189381.860461533},{"time":1788798000,"open":12189381.860461533,"high":12192158.0,"low":12186805.0,"close":12189458.7479078},{"time":1788798060,"open":12189458.7479078,"high":12191198.0,"low":12185088.0,"close":12186222.013079058},{"time":1788798120,"open":12186222.013079058,"high":12187601.0,"low":12178602.0,"close":12183158.664172454},{"time":1788798180,"open":12183158.664172454,"high":12192154.0,"low":12182219.0,"close":12183856.922910174},{"time":1788798240,"open":12183856.922910174,"high":12187967.0,"low":12179631.0,"close":12183263.91863451},{"time":1788798300,"open":12183263.91863451,"high":12183385.0,"low":12178489.0,"close":12181161.103079936},{"time":1788798360,"open":12181161.103079936,"high":12187405.0,"low":12179666.0,"close":12182391.545240834},{"time":1788798420,"open":12182391.545240834,"high":12182391.545240834,"low":12176939.0,"close":12178710.370147986},{"time":1788798480,"open":12178710.370147986,"high":12183798.0,"low":12178464.0,"close":12180545.401084203},{"time":1788798540,"open":12180545.401084203,"high":12183681.0,"low":12177609.0,"close":12180824.18663853},{"time":1788798600,"open":12180824.18663853,"high":12181519.0,"low":12180824.18663853,"close":12181519.0},{"time":1788798660,"open":12181519.0,"high":12183000.0,"low":12179929.0,"close":12182705.721518988},{"time":1788798720,"open":12182705.721518988,"high":12199983.0,"low":12182705.721518988,"close":12194186.596090173},{"time":1788798780,"open":12194186.596090173,"high":12194186.596090173,"low":12189559.0,"close":12190781.287128713},{"time":1788798840,"open":12190781.287128713,"high":12195060.0,"low":12189559.0,"close":12193715.104147954},{"time":1788798900,"open":12193715.104147954,"high":12196377.0,"low":12191344.0,"close":12194538.468622431},{"time":1788798960,"open":12194538.468622431,"high":12200000.0,"low":12194538.468622431,"close":12197125.108328374},{"time":1788799020,"open":12197125.108328374,"high":12208656.0,"low":12196210.0,"close":12201615.726492206},{"time":1788799080,"open":12201615.726492206,"high":12208545.0,"low":12201615.726492206,"close":12203586.874133168},{"time":1788799140,"open":12203586.874133168,"high":12208699.0,"low":12200813.0,"close":12204542.589727143},{"time":1788799200,"open":12204542.589727143,"high":12204542.589727143,"low":12199272.0,"close":12201467.758325696},{"time":1788799260,"open":12201467.758325696,"high":12205910.0,"low":12198747.0,"close":12200990.319337904},{"time":1788799320,"open":12200990.319337904,"high":12204274.0,"low":12200990.319337904,"close":12203142.368453637},{"time":1788799380,"open":12203142.368453637,"high":12204274.0,"low":12200321.0,"close":12201146.816660712},{"time":1788799440,"open":12201146.816660712,"high":12201146.816660712,"low":12198160.0,"close":12198734.838522349},{"time":1788799500,"open":12198734.838522349,"high":12200051.0,"low":12198199.0,"close":12199423.116363637},{"time":1788799560,"open":12199423.116363637,"high":12199945.0,"low":12197973.0,"close":12198352.23076923},{"time":1788799620,"open":12198352.23076923,"high":12204589.0,"low":12198197.0,"close":12203800.648470486},{"time":1788799680,"open":12203800.648470486,"high":12204545.0,"low":12194899.0,"close":12197928.294385366},{"time":1788799740,"open":12197928.294385366,"high":12197928.294385366,"low":12195768.0,"close":12195768.0},{"time":1788799800,"open":12195768.0,"high":12199621.0,"low":12195768.0,"close":12199153.276820773},{"time":1788799860,"open":12199153.276820773,"high":12204625.0,"low":12199153.276820773,"close":12204561.869702624},{"time":1788799920,"open":12204561.869702624,"high":12204561.869702624,"low":12198420.0,"close":12198805.9744},{"time":1788799980,"open":12198805.9744,"high":12208234.0,"low":12198805.9744,"close":12202671.67067769},{"time":1788800100,"open":12202671.67067769,"high":12207547.0,"low":12200220.0,"close":12201171.294133333},{"time":1788800160,"open":12201171.294133333,"high":12203098.0,"low":12200220.0,"close":12202361.092272727},{"time":1788800220,"open":12202361.092272727,"high":12207546.0,"low":12199813.0,"close":12201439.661116708},{"time":1788800280,"open":12201439.661116708,"high":12202974.0,"low":12198420.0,"close":12201534.613432802},{"time":1788800340,"open":12201534.613432802,"high":12203023.0,"low":12198780.0,"close":12202743.877392078},{"time":1788800460,"open":12202743.877392078,"high":12203077.0,"low":12201070.0,"close":12201997.114811774},{"time":1788800640,"open":12201997.114811774,"high":12202985.0,"low":12201997.114811774,"close":12202985.0},{"time":1788800700,"open":12202985.0,"high":12210981.0,"low":12202985.0,"close":12210008.316804722},{"time":1788800760,"open":12210008.316804722,"high":12212673.0,"low":12187052.0,"close":12212210.287160207},{"time":1788800820,"open":12212210.287160207,"high":12216895.0,"low":12208469.0,"close":12215583.494331744},{"time":1788800880,"open":12215583.494331744,"high":12215583.494331744,"low":12208598.0,"close":12209507.688125},{"time":1788800940,"open":12209507.688125,"high":12218982.0,"low":12209507.688125,"close":12216120.487804867},{"time":1788801000,"open":12216120.487804867,"high":12220093.0,"low":12214125.0,"close":12215166.058897698},{"time":1788801060,"open":12215166.058897698,"high":12220056.0,"low":12215166.058897698,"close":12217195.83600698},{"time":1788801120,"open":12217195.83600698,"high":12220093.0,"low":12217009.0,"close":12217661.56095767},{"time":1788801180,"open":12217661.56095767,"high":12222060.0,"low":12217661.56095767,"close":12221521.1896},{"time":1788801240,"open":12221521.1896,"high":12223028.0,"low":12221521.1896,"close":12222215.83898141},{"time":1788801300,"open":12222215.83898141,"high":12222588.0,"low":12219984.0,"close":12221396.229407597},{"time":1788801420,"open":12221396.229407597,"high":12226007.0,"low":12221396.229407597,"close":12224766.341897897},{"time":1788801480,"open":12224766.341897897,"high":12226007.0,"low":12223399.0,"close":12224979.21910909},{"time":1788801540,"open":12224979.21910909,"high":12226358.0,"low":12223738.0,"close":12224885.546978673},{"time":1788801600,"open":12224885.546978673,"high":12227027.0,"low":12224835.0,"close":12225279.959121538},{"time":1788801660,"open":12225279.959121538,"high":12227027.0,"low":12220390.0,"close":12224612.511994971},{"time":1788801720,"open":12224612.511994971,"high":12224612.511994971,"low":12218774.0,"close":12220002.765589718},{"time":1788801780,"open":12220002.765589718,"high":12222244.0,"low":12220002.765589718,"close":12222244.0},{"time":1788801840,"open":12222244.0,"high":12222244.0,"low":12221052.0,"close":12221052.0},{"time":1788801900,"open":12221052.0,"high":12221589.0,"low":12218700.0,"close":12219806.175121274},{"time":1788801960,"open":12219806.175121274,"high":12219806.175121274,"low":12219344.0,"close":12219344.0},{"time":1788802080,"open":12219344.0,"high":12225335.0,"low":12219344.0,"close":12221946.39318467},{"time":1788802200,"open":12221946.39318467,"high":12227256.0,"low":12221946.39318467,"close":12227256.0},{"time":1788802260,"open":12227256.0,"high":12227256.0,"low":12221921.0,"close":12222087.959077777},{"time":1788802320,"open":12222087.959077777,"high":12222341.0,"low":12220731.0,"close":12222092.666525286},{"time":1788802440,"open":12222092.666525286,"high":12222092.666525286,"low":12218294.0,"close":12220018.523483902},{"time":1788802500,"open":12220018.523483902,"high":12222010.0,"low":12217010.0,"close":12221081.74592834},{"time":1788802560,"open":12221081.74592834,"high":12221081.74592834,"low":12216924.0,"close":12220132.467440337},{"time":1788802620,"open":12220132.467440337,"high":12222046.0,"low":12220107.0,"close":12221969.89123878},{"time":1788802680,"open":12221969.89123878,"high":12222581.0,"low":12220106.0,"close":12222154.932117432},{"time":1788802740,"open":12222154.932117432,"high":12222458.0,"low":12222154.932117432,"close":12222458.0},{"time":1788802800,"open":12222458.0,"high":12231413.0,"low":12222458.0,"close":12230749.961247297},{"time":1788802860,"open":12230749.961247297,"high":12230749.961247297,"low":12223770.0,"close":12228292.10036557},{"time":1788802920,"open":12228292.10036557,"high":12228292.10036557,"low":12224700.0,"close":12226649.196328718},{"time":1788802980,"open":12226649.196328718,"high":12226649.196328718,"low":12225460.0,"close":12225460.0},{"time":1788803040,"open":12225460.0,"high":12227316.0,"low":12225460.0,"close":12227225.545679482},{"time":1788803100,"open":12227225.545679482,"high":12231617.0,"low":12226666.0,"close":12231478.323394552},{"time":1788803160,"open":12231478.323394552,"high":12231478.323394552,"low":12226666.0,"close":12226666.0},{"time":1788803220,"open":12226666.0,"high":12232025.0,"low":12226666.0,"close":12227258.643891197},{"time":1788803280,"open":12227258.643891197,"high":12231930.0,"low":12225535.0,"close":12226425.384799266},{"time":1788803340,"open":12226425.384799266,"high":12232025.0,"low":12226425.384799266,"close":12231997.791082868},{"time":1788803400,"open":12231997.791082868,"high":12235700.0,"low":12209967.0,"close":12231568.100040233},{"time":1788803460,"open":12231568.100040233,"high":12240000.0,"low":12231022.0,"close":12233979.632915786},{"time":1788803520,"open":12233979.632915786,"high":12238058.0,"low":12233979.632915786,"close":12237194.810849315},{"time":1788803580,"open":12237194.810849315,"high":12237194.810849315,"low":12234870.0,"close":12234872.206119806},{"time":1788803640,"open":12234872.206119806,"high":12240241.0,"low":12233856.0,"close":12238122.783129293},{"time":1788803820,"open":12238122.783129293,"high":12238122.783129293,"low":12233036.0,"close":12233036.0},{"time":1788803880,"open":12233036.0,"high":12235886.0,"low":12232065.0,"close":12235879.201068353},{"time":1788804000,"open":12235879.201068353,"high":12237505.0,"low":12235116.0,"close":12235614.148511326},{"time":1788804120,"open":12235614.148511326,"high":12235614.148511326,"low":12232713.0,"close":12232713.0},{"time":1788804180,"open":12232713.0,"high":12232713.0,"low":12231023.0,"close":12231023.0},{"time":1788804240,"open":12231023.0,"high":12231179.0,"low":12231023.0,"close":12231179.0},{"time":1788804300,"open":12231179.0,"high":12235335.0,"low":12231179.0,"close":12235333.140064},{"time":1788804360,"open":12235333.140064,"high":12235333.140064,"low":12231022.0,"close":12233547.464244716},{"time":1788804420,"open":12233547.464244716,"high":12237505.0,"low":12229030.0,"close":12234145.603890842},{"time":1788804480,"open":12234145.603890842,"high":12234145.603890842,"low":12230141.0,"close":12230507.317784116},{"time":1788804540,"open":12230507.317784116,"high":12231143.0,"low":12229414.0,"close":12230095.52231295},{"time":1788804600,"open":12230095.52231295,"high":12236708.0,"low":12230095.52231295,"close":12233248.888170555},{"time":1788804660,"open":12233248.888170555,"high":12234565.0,"low":12233034.0,"close":12234539.539911307},{"time":1788804780,"open":12234539.539911307,"high":12234539.539911307,"low":12232604.0,"close":12232604.0},{"time":1788804840,"open":12232604.0,"high":12232604.0,"low":12230010.0,"close":12230110.869359441},{"time":1788804900,"open":12230110.869359441,"high":12235050.0,"low":12230110.869359441,"close":12234434.974487243},{"time":1788804960,"open":12234434.974487243,"high":12236708.0,"low":12234434.974487243,"close":12236202.285249408},{"time":1788805020,"open":12236202.285249408,"high":12236202.285249408,"low":12234786.0,"close":12234786.0},{"time":1788805080,"open":12234786.0,"high":12234786.0,"low":12233409.0,"close":12233409.798830409},{"time":1788805140,"open":12233409.798830409,"high":12236708.0,"low":12233409.798830409,"close":12234658.189566495},{"time":1788805200,"open":12234658.189566495,"high":12236628.0,"low":12234658.189566495,"close":12235449.081967212},{"time":1788805260,"open":12235449.081967212,"high":12235449.081967212,"low":12234874.0,"close":12234874.0},{"time":1788805320,"open":12234874.0,"high":12234874.0,"low":12231479.0,"close":12232401.36719651},{"time":1788805380,"open":12232401.36719651,"high":12232401.36719651,"low":12226929.0,"close":12230225.930875864},{"time":1788805440,"open":12230225.930875864,"high":12230225.930875864,"low":12228141.0,"close":12229910.656666862},{"time":1788805500,"open":12229910.656666862,"high":12230972.0,"low":12228397.0,"close":12230200.872938033},{"time":1788805560,"open":12230200.872938033,"high":12230200.872938033,"low":12228397.0,"close":12228984.427490542},{"time":1788805620,"open":12228984.427490542,"high":12230926.0,"low":12228984.427490542,"close":12230926.0},{"time":1788805680,"open":12230926.0,"high":12230926.0,"low":12226929.0,"close":12227933.69445717},{"time":1788805740,"open":12227933.69445717,"high":12229208.0,"low":12227933.69445717,"close":12228584.628347484},{"time":1788805800,"open":12228584.628347484,"high":12229211.0,"low":12228584.628347484,"close":12229210.6544},{"time":1788805860,"open":12229210.6544,"high":12229798.0,"low":12224983.0,"close":12226933.63585804},{"time":1788805920,"open":12226933.63585804,"high":12226933.63585804,"low":12222814.0,"close":12225983.507146062},{"time":1788805980,"open":12225983.507146062,"high":12225983.507146062,"low":12220953.0,"close":12222549.414159123},{"time":1788806040,"open":12222549.414159123,"high":12222968.0,"low":12221251.0,"close":12222885.200507615},{"time":1788806100,"open":12222885.200507615,"high":12225372.0,"low":12222210.0,"close":12222421.50776637},{"time":1788806160,"open":12222421.50776637,"high":12225371.0,"low":12222421.50776637,"close":12224042.986432973},{"time":1788806220,"open":12224042.986432973,"high":12225076.0,"low":12220953.0,"close":12225020.683264175},{"time":1788806280,"open":12225020.683264175,"high":12225020.683264175,"low":12223130.0,"close":12223130.0},{"time":1788806340,"open":12223130.0,"high":12223130.0,"low":12222659.0,"close":12222662.428918099},{"time":1788806400,"open":12222662.428918099,"high":12223999.0,"low":12222659.0,"close":12222762.73659497},{"time":1788806460,"open":12222762.73659497,"high":12222762.73659497,"low":12222659.0,"close":12222659.0},{"time":1788806520,"open":12222659.0,"high":12225738.0,"low":12222659.0,"close":12225103.265824853},{"time":1788806580,"open":12225103.265824853,"high":12226406.0,"low":12225103.265824853,"close":12226406.0},{"time":1788806640,"open":12226406.0,"high":12230093.0,"low":12226406.0,"close":12226875.098839676},{"time":1788806700,"open":12226875.098839676,"high":12228923.0,"low":12226875.098839676,"close":12228923.0},{"time":1788806760,"open":12228923.0,"high":12228924.0,"low":12228923.0,"close":12228924.0},{"time":1788806820,"open":12228924.0,"high":12229799.0,"low":12228924.0,"close":12229392.301435407},{"time":1788806880,"open":12229392.301435407,"high":12229392.301435407,"low":12225736.0,"close":12227735.667856231},{"time":1788806940,"open":12227735.667856231,"high":12233036.0,"low":12227735.667856231,"close":12231227.089619342},{"time":1788807000,"open":12231227.089619342,"high":12238929.0,"low":12231227.089619342,"close":12236180.886194877},{"time":1788807060,"open":12236180.886194877,"high":12238928.0,"low":12236180.886194877,"close":12238082.384142173},{"time":1788807120,"open":12238082.384142173,"high":12242869.0,"low":12237064.0,"close":12240418.189329281},{"time":1788807180,"open":12240418.189329281,"high":12240418.189329281,"low":12239041.0,"close":12239112.203640988},{"time":1788807240,"open":12239112.203640988,"high":12239112.203640988,"low":12238105.0,"close":12238105.0},{"time":1788807300,"open":12238105.0,"high":12238105.0,"low":12236896.0,"close":12237053.410358565},{"time":1788807360,"open":12237053.410358565,"high":12237145.0,"low":12230923.0,"close":12231127.264183624},{"time":1788807480,"open":12231127.264183624,"high":12235400.0,"low":12231127.264183624,"close":12235397.721254356},{"time":1788807540,"open":12235397.721254356,"high":12235400.0,"low":12233037.0,"close":12234077.31887784},{"time":1788807600,"open":12234077.31887784,"high":12234077.31887784,"low":12233085.0,"close":12233085.0},{"time":1788807720,"open":12233085.0,"high":12233085.0,"low":12232924.0,"close":12232924.0},{"time":1788807780,"open":12232924.0,"high":12232924.0,"low":12229790.0,"close":12229817.11002445},{"time":1788807840,"open":12229817.11002445,"high":12231577.0,"low":12229790.0,"close":12230609.0629},{"time":1788807900,"open":12230609.0629,"high":12232803.0,"low":12230609.0629,"close":12232803.0},{"time":1788807960,"open":12232803.0,"high":12232803.0,"low":12232741.0,"close":12232801.822346099},{"time":1788808020,"open":12232801.822346099,"high":12232801.822346099,"low":12232728.0,"close":12232728.0},{"time":1788808200,"open":12232728.0,"high":12255924.0,"low":12229907.0,"close":12230770.773293344},{"time":1788808260,"open":12230770.773293344,"high":12230770.773293344,"low":12229065.0,"close":12229065.0},{"time":1788808320,"open":12229065.0,"high":12231346.0,"low":12229065.0,"close":12229301.936942583},{"time":1788808380,"open":12229301.936942583,"high":12231627.0,"low":12229270.0,"close":12230074.961838681},{"time":1788808560,"open":12230074.961838681,"high":12235400.0,"low":12230074.961838681,"close":12234669.173877882},{"time":1788808620,"open":12234669.173877882,"high":12234669.173877882,"low":12231578.0,"close":12231647.699036058},{"time":1788808680,"open":12231647.699036058,"high":12232131.0,"low":12231647.699036058,"close":12232130.65497553},{"time":1788808740,"open":12232130.65497553,"high":12233075.0,"low":12232130.65497553,"close":12232508.079889808},{"time":1788808800,"open":12232508.079889808,"high":12233898.0,"low":12232508.079889808,"close":12233344.714927047},{"time":1788808860,"open":12233344.714927047,"high":12235400.0,"low":12233344.714927047,"close":12235267.035822282},{"time":1788808920,"open":12235267.035822282,"high":12240079.0,"low":12235050.0,"close":12237082.296066249},{"time":1788808980,"open":12237082.296066249,"high":12243767.0,"low":12237082.296066249,"close":12242676.882235222},{"time":1788809040,"open":12242676.882235222,"high":12243755.0,"low":12237756.0,"close":12241126.295192484},{"time":1788809100,"open":12241126.295192484,"high":12241126.295192484,"low":12235320.0,"close":12236950.890619777},{"time":1788809160,"open":12236950.890619777,"high":12236950.890619777,"low":12235493.0,"close":12235493.0},{"time":1788809220,"open":12235493.0,"high":12238237.0,"low":12235493.0,"close":12235825.631334879},{"time":1788809280,"open":12235825.631334879,"high":12239004.0,"low":12235825.631334879,"close":12238507.647272727},{"time":1788809340,"open":12238507.647272727,"high":12238507.647272727,"low":12237660.0,"close":12237660.0},{"time":1788809400,"open":12237660.0,"high":12243471.0,"low":12237660.0,"close":12242763.831564633},{"time":1788809460,"open":12242763.831564633,"high":12244700.0,"low":12240139.0,"close":12241302.83929404},{"time":1788809520,"open":12241302.83929404,"high":12259101.0,"low":12241302.83929404,"close":12253570.137565529},{"time":1788809580,"open":12253570.137565529,"high":12253570.137565529,"low":12252711.0,"close":12252711.39081718},{"time":1788809640,"open":12252711.39081718,"high":12277740.0,"low":12232924.0,"close":12261073.490583247},{"time":1788809700,"open":12261073.490583247,"high":12265350.0,"low":12258888.0,"close":12261870.91081364},{"time":1788809760,"open":12261870.91081364,"high":12265700.0,"low":12261870.91081364,"close":12264441.545382462},{"time":1788809820,"open":12264441.545382462,"high":12265457.0,"low":12263216.0,"close":12264504.388438122},{"time":1788809880,"open":12264504.388438122,"high":12265416.0,"low":12262051.0,"close":12264013.25867663},{"time":1788809940,"open":12264013.25867663,"high":12264013.25867663,"low":12262052.0,"close":12262052.0},{"time":1788810000,"open":12262052.0,"high":12262052.0,"low":12261311.0,"close":12261311.0},{"time":1788810060,"open":12261311.0,"high":12262492.0,"low":12259218.0,"close":12261221.500061806},{"time":1788810120,"open":12261221.500061806,"high":12261221.500061806,"low":12258832.0,"close":12258880.724174699},{"time":1788810180,"open":12258880.724174699,"high":12258880.724174699,"low":12258613.0,"close":12258613.0},{"time":1788810240,"open":12258613.0,"high":12263241.0,"low":12258613.0,"close":12261448.846880605},{"time":1788810360,"open":12261448.846880605,"high":12261675.0,"low":12260207.0,"close":12260209.884616092},{"time":1788810420,"open":12260209.884616092,"high":12260209.884616092,"low":12258886.0,"close":12258886.0},{"time":1788810480,"open":12258886.0,"high":12262753.0,"low":12258886.0,"close":12262753.0},{"time":1788810540,"open":12262753.0,"high":12262756.0,"low":12262753.0,"close":12262756.0},{"time":1788810660,"open":12262756.0,"high":12264055.0,"low":12262756.0,"close":12263054.88390419},{"time":1788810720,"open":12263054.88390419,"high":12264147.0,"low":12262415.0,"close":12262796.764027},{"time":1788810900,"open":12262796.764027,"high":12262796.764027,"low":12257247.0,"close":12259764.063914308},{"time":1788810960,"open":12259764.063914308,"high":12259764.063914308,"low":12258145.0,"close":12258145.0},{"time":1788811020,"open":12258145.0,"high":12259370.0,"low":12258145.0,"close":12259370.0},{"time":1788811080,"open":12259370.0,"high":12259370.0,"low":12259100.0,"close":12259102.409651475},{"time":1788811140,"open":12259102.409651475,"high":12262878.0,"low":12258874.0,"close":12259096.66196595},{"time":1788811200,"open":12259096.66196595,"high":12262765.0,"low":12259096.66196595,"close":12262104.341133004},{"time":1788811320,"open":12262104.341133004,"high":12262878.0,"low":12262104.341133004,"close":12262878.0},{"time":1788811380,"open":12262878.0,"high":12263179.0,"low":12252485.0,"close":12256329.107345663},{"time":1788811440,"open":12256329.107345663,"high":12256329.107345663,"low":12253968.0,"close":12253968.0},{"time":1788811500,"open":12253968.0,"high":12254940.0,"low":12247794.0,"close":12252157.726172008},{"time":1788811560,"open":12252157.726172008,"high":12252157.726172008,"low":12246684.0,"close":12247055.413059015},{"time":1788811620,"open":12247055.413059015,"high":12247055.413059015,"low":12241093.0,"close":12242712.132552905},{"time":1788811680,"open":12242712.132552905,"high":12245539.0,"low":12237065.0,"close":12241112.899113398},{"time":1788811800,"open":12241112.899113398,"high":12247800.0,"low":12241112.899113398,"close":12243148.91089109},{"time":1788811860,"open":12243148.91089109,"high":12243462.0,"low":12243148.91089109,"close":12243462.0},{"time":1788811920,"open":12243462.0,"high":12244531.0,"low":12237065.0,"close":12240843.668501768},{"time":1788812040,"open":12240843.668501768,"high":12240843.668501768,"low":12240316.0,"close":12240316.0},{"time":1788812100,"open":12240316.0,"high":12242643.0,"low":12239094.0,"close":12240586.511087075},{"time":1788812160,"open":12240586.511087075,"high":12242509.0,"low":12240586.511087075,"close":12242359.972466215},{"time":1788812220,"open":12242359.972466215,"high":12242359.972466215,"low":12241288.0,"close":12241288.0},{"time":1788812280,"open":12241288.0,"high":12247334.0,"low":12241288.0,"close":12246881.0},{"time":1788812340,"open":12246881.0,"high":12246881.0,"low":12244882.0,"close":12244882.0},{"time":1788812400,"open":12244882.0,"high":12244882.0,"low":12242391.0,"close":12243453.649467746},{"time":1788812520,"open":12243453.649467746,"high":12243453.649467746,"low":12236132.0,"close":12239428.546987487},{"time":1788812580,"open":12239428.546987487,"high":12239428.546987487,"low":12230421.0,"close":12234749.777573701},{"time":1788812640,"open":12234749.777573701,"high":12238899.0,"low":12233314.0,"close":12235324.796642588},{"time":1788812700,"open":12235324.796642588,"high":12237799.0,"low":12232636.0,"close":12234897.525848517},{"time":1788812760,"open":12234897.525848517,"high":12236941.0,"low":12234897.525848517,"close":12236941.0},{"time":1788812820,"open":12236941.0,"high":12236941.0,"low":12235414.0,"close":12235414.0},{"time":1788812880,"open":12235414.0,"high":12238619.0,"low":12235414.0,"close":12238597.758100582},{"time":1788812940,"open":12238597.758100582,"high":12238597.758100582,"low":12238593.0,"close":12238593.0},{"time":1788813000,"open":12238593.0,"high":12238593.0,"low":12238593.0,"close":12238593.0},{"time":1788813060,"open":12238593.0,"high":12239687.0,"low":12236110.0,"close":12237073.686276753},{"time":1788813120,"open":12237073.686276753,"high":12240492.0,"low":12233493.0,"close":12235501.911378399},{"time":1788813180,"open":12235501.911378399,"high":12241425.0,"low":12235501.911378399,"close":12238641.166175906},{"time":1788813300,"open":12238641.166175906,"high":12240305.0,"low":12237649.0,"close":12239366.053645642},{"time":1788813360,"open":12239366.053645642,"high":12239781.0,"low":12238873.0,"close":12239217.461305007},{"time":1788813420,"open":12239217.461305007,"high":12240147.0,"low":12235532.0,"close":12239164.03757672},{"time":1788813480,"open":12239164.03757672,"high":12240225.0,"low":12239164.03757672,"close":12239633.8382954},{"time":1788813540,"open":12239633.8382954,"high":12239633.8382954,"low":12235873.0,"close":12235873.0},{"time":1788813600,"open":12235873.0,"high":12237096.0,"low":12235873.0,"close":12236636.28473727},{"time":1788813660,"open":12236636.28473727,"high":12236636.28473727,"low":12235972.0,"close":12235972.0},{"time":1788813720,"open":12235972.0,"high":12237141.0,"low":12234749.0,"close":12236524.968311304},{"time":1788813780,"open":12236524.968311304,"high":12239158.0,"low":12234746.0,"close":12237356.509147968},{"time":1788813840,"open":12237356.509147968,"high":12237460.0,"low":12234135.0,"close":12235223.452914799},{"time":1788813900,"open":12235223.452914799,"high":12235967.0,"low":12230349.0,"close":12234063.180578776},{"time":1788813960,"open":12234063.180578776,"high":12237498.0,"low":12230821.0,"close":12232419.113440674},{"time":1788814080,"open":12232419.113440674,"high":12238900.0,"low":12232419.113440674,"close":12234643.240005326},{"time":1788814140,"open":12234643.240005326,"high":12242810.0,"low":12234643.240005326,"close":12238384.397717606},{"time":1788814200,"open":12238384.397717606,"high":12240302.0,"low":12238384.397717606,"close":12240194.68932039},{"time":1788814260,"open":12240194.68932039,"high":12245800.0,"low":12240194.68932039,"close":12245765.926651662},{"time":1788814320,"open":12245765.926651662,"high":12245765.926651662,"low":12243106.0,"close":12243106.0},{"time":1788814380,"open":12243106.0,"high":12243106.0,"low":12239340.0,"close":12240303.795574805},{"time":1788814440,"open":12240303.795574805,"high":12240303.795574805,"low":12235051.0,"close":12238091.248161022},{"time":1788814500,"open":12238091.248161022,"high":12238357.0,"low":12235051.0,"close":12236990.192565372},{"time":1788814560,"open":12236990.192565372,"high":12244048.0,"low":12236990.192565372,"close":12243849.0},{"time":1788814620,"open":12243849.0,"high":12243849.0,"low":12243736.0,"close":12243736.0},{"time":1788814740,"open":12243736.0,"high":12243736.0,"low":12243690.0,"close":12243690.0},{"time":1788814800,"open":12243690.0,"high":12244048.0,"low":12239151.0,"close":12239655.446489384},{"time":1788814860,"open":12239655.446489384,"high":12244405.0,"low":12239655.446489384,"close":12243198.98816975},{"time":1788814920,"open":12243198.98816975,"high":12243198.98816975,"low":12237499.0,"close":12242788.931512943},{"time":1788815040,"open":12242788.931512943,"high":12242788.931512943,"low":12238027.0,"close":12238027.0},{"time":1788815160,"open":12238027.0,"high":12241380.0,"low":12235734.0,"close":12238898.798206277},{"time":1788815280,"open":12238898.798206277,"high":12238898.798206277,"low":12237714.0,"close":12237714.0},{"time":1788815340,"open":12237714.0,"high":12237714.0,"low":12235051.0,"close":12235051.0},{"time":1788815400,"open":12235051.0,"high":12238872.0,"low":12235051.0,"close":12237919.017948322},{"time":1788815460,"open":12237919.017948322,"high":12237919.017948322,"low":12235051.0,"close":12235051.0},{"time":1788815640,"open":12235051.0,"high":12241415.0,"low":12235051.0,"close":12238843.177319074},{"time":1788815700,"open":12238843.177319074,"high":12244991.0,"low":12237064.0,"close":12242330.541487092},{"time":1788815820,"open":12242330.541487092,"high":12242330.541487092,"low":12237334.0,"close":12238396.540777333},{"time":1788815880,"open":12238396.540777333,"high":12242760.0,"low":12236856.0,"close":12242577.523178808},{"time":1788815940,"open":12242577.523178808,"high":12243113.0,"low":12236845.0,"close":12238667.630363766},{"time":1788816000,"open":12238667.630363766,"high":12245870.0,"low":12238667.630363766,"close":12245090.163179915},{"time":1788816060,"open":12245090.163179915,"high":12245870.0,"low":12241091.0,"close":12244261.319426736},{"time":1788816120,"open":12244261.319426736,"high":12245870.0,"low":12241092.0,"close":12242649.914964583},{"time":1788816240,"open":12242649.914964583,"high":12242649.914964583,"low":12242009.0,"close":12242009.0},{"time":1788816300,"open":12242009.0,"high":12243056.0,"low":12238504.0,"close":12242992.495422725},{"time":1788816480,"open":12242992.495422725,"high":12242992.495422725,"low":12239711.0,"close":12240342.814641744},{"time":1788816600,"open":12240342.814641744,"high":12240342.814641744,"low":12238402.0,"close":12238402.970873786},{"time":1788816660,"open":12238402.970873786,"high":12238984.0,"low":12238402.970873786,"close":12238984.0},{"time":1788816720,"open":12238984.0,"high":12239711.0,"low":12238504.0,"close":12238528.062409151},{"time":1788816780,"open":12238528.062409151,"high":12238528.062409151,"low":12235050.0,"close":12235284.907685447},{"time":1788816840,"open":12235284.907685447,"high":12235284.907685447,"low":12235228.0,"close":12235228.561206387},{"time":1788816900,"open":12235228.561206387,"high":12235533.0,"low":12232160.0,"close":12234242.65826263},{"time":1788816960,"open":12234242.65826263,"high":12234242.65826263,"low":12234152.0,"close":12234152.0},{"time":1788817020,"open":12234152.0,"high":12234900.0,"low":12211505.0,"close":12223092.145352678},{"time":1788817080,"open":12223092.145352678,"high":12235080.0,"low":12223092.145352678,"close":12234443.058797782},{"time":1788817140,"open":12234443.058797782,"high":12234915.0,"low":12234443.058797782,"close":12234902.006346881},{"time":1788817200,"open":12234902.006346881,"high":12235231.0,"low":12229984.0,"close":12230688.712961484},{"time":1788817320,"open":12230688.712961484,"high":12232373.0,"low":12230688.712961484,"close":12232373.0},{"time":1788817380,"open":12232373.0,"high":12239779.0,"low":12230838.0,"close":12233165.406640366},{"time":1788817440,"open":12233165.406640366,"high":12235311.0,"low":12232197.0,"close":12234665.059793895},{"time":1788817500,"open":12234665.059793895,"high":12234665.059793895,"low":12234543.0,"close":12234543.0},{"time":1788817560,"open":12234543.0,"high":12238887.0,"low":12234543.0,"close":12238887.0},{"time":1788817620,"open":12238887.0,"high":12238887.0,"low":12235077.0,"close":12238769.218238201},{"time":1788817680,"open":12238769.218238201,"high":12238769.218238201,"low":12234033.0,"close":12234033.0},{"time":1788817740,"open":12234033.0,"high":12234842.0,"low":12230360.0,"close":12232988.69945714},{"time":1788817800,"open":12232988.69945714,"high":12238096.0,"low":12232197.0,"close":12236236.401593057},{"time":1788817860,"open":12236236.401593057,"high":12236236.401593057,"low":12231778.0,"close":12233060.816091234},{"time":1788817920,"open":12233060.816091234,"high":12234118.0,"low":12230000.0,"close":12230754.572304264},{"time":1788817980,"open":12230754.572304264,"high":12239999.0,"low":12230366.0,"close":12234764.885619156},{"time":1788818040,"open":12234764.885619156,"high":12239513.0,"low":12234033.0,"close":12239158.517118977},{"time":1788818100,"open":12239158.517118977,"high":12239158.517118977,"low":12233993.0,"close":12234356.07317073},{"time":1788818160,"open":12234356.07317073,"high":12234603.0,"low":12234356.07317073,"close":12234603.0},{"time":1788818220,"open":12234603.0,"high":12234603.0,"low":12233992.0,"close":12233992.0},{"time":1788818280,"open":12233992.0,"high":12238307.0,"low":12233992.0,"close":12237499.875286916},{"time":1788818340,"open":12237499.875286916,"high":12237499.875286916,"low":12228813.0,"close":12232592.294203078},{"time":1788818400,"open":12232592.294203078,"high":12232592.294203078,"low":12228116.0,"close":12228318.007122045},{"time":1788818460,"open":12228318.007122045,"high":12230010.0,"low":12218939.0,"close":12228122.674748212},{"time":1788818520,"open":12228122.674748212,"high":12228122.674748212,"low":12215694.0,"close":12219644.005682036},{"time":1788818580,"open":12219644.005682036,"high":12225236.0,"low":12219644.005682036,"close":12224902.300167738},{"time":1788818640,"open":12224902.300167738,"high":12231669.0,"low":12224902.300167738,"close":12231198.091209754},{"time":1788818700,"open":12231198.091209754,"high":12231198.091209754,"low":12227007.0,"close":12227025.390316663},{"time":1788818760,"open":12227025.390316663,"high":12227227.0,"low":12224011.0,"close":12224665.694565121},{"time":1788818820,"open":12224665.694565121,"high":12232224.0,"low":12224665.694565121,"close":12228229.55761241},{"time":1788818880,"open":12228229.55761241,"high":12229510.0,"low":12227679.0,"close":12227761.200250627},{"time":1788818940,"open":12227761.200250627,"high":12229326.0,"low":12227761.200250627,"close":12229298.157142857},{"time":1788819000,"open":12229298.157142857,"high":12229298.157142857,"low":12229295.0,"close":12229295.0},{"time":1788819060,"open":12229295.0,"high":12233129.0,"low":12225723.0,"close":12229685.823458247},{"time":1788819120,"open":12229685.823458247,"high":12229685.823458247,"low":12224980.0,"close":12226120.160160013},{"time":1788819180,"open":12226120.160160013,"high":12226957.0,"low":12225874.0,"close":12226605.756756756},{"time":1788819240,"open":12226605.756756756,"high":12230527.0,"low":12223429.0,"close":12227831.33670993},{"time":1788819300,"open":12227831.33670993,"high":12227831.33670993,"low":12221745.0,"close":12223813.363598762},{"time":1788819360,"open":12223813.363598762,"high":12223813.363598762,"low":12210883.0,"close":12215570.15180846},{"time":1788819420,"open":12215570.15180846,"high":12218241.0,"low":12208530.0,"close":12211550.704081153},{"time":1788819480,"open":12211550.704081153,"high":12214640.0,"low":12210972.0,"close":12214518.702197894},{"time":1788819540,"open":12214518.702197894,"high":12214518.702197894,"low":12208185.0,"close":12211383.4223889},{"time":1788819600,"open":12211383.4223889,"high":12211383.4223889,"low":12203968.0,"close":12207839.05703977},{"time":1788819660,"open":12207839.05703977,"high":12215021.0,"low":12206378.0,"close":12209219.433366608},{"time":1788819720,"open":12209219.433366608,"high":12214906.0,"low":12209219.433366608,"close":12213035.29242411},{"time":1788819780,"open":12213035.29242411,"high":12220859.0,"low":12213035.29242411,"close":12219554.522674654},{"time":1788819840,"open":12219554.522674654,"high":12219706.0,"low":12219554.522674654,"close":12219698.373572439},{"time":1788819900,"open":12219698.373572439,"high":12220951.0,"low":12217799.0,"close":12219402.008537343},{"time":1788819960,"open":12219402.008537343,"high":12221274.0,"low":12217342.0,"close":12218287.270556275},{"time":1788820020,"open":12218287.270556275,"high":12220083.0,"low":12217447.0,"close":12218245.857181251},{"time":1788820080,"open":12218245.857181251,"high":12220081.0,"low":12208871.0,"close":12214811.579096897},{"time":1788820140,"open":12214811.579096897,"high":12214811.579096897,"low":12206854.0,"close":12212201.936090017},{"time":1788820200,"open":12212201.936090017,"high":12212201.936090017,"low":12200010.0,"close":12202005.519628026},{"time":1788820260,"open":12202005.519628026,"high":12204067.0,"low":12200010.0,"close":12201269.692991203},{"time":1788820320,"open":12201269.692991203,"high":12204000.0,"low":12199616.0,"close":12202859.423028737},{"time":1788820380,"open":12202859.423028737,"high":12205009.0,"low":12202859.423028737,"close":12203533.710738773},{"time":1788820440,"open":12203533.710738773,"high":12204941.0,"low":12201000.0,"close":12202737.452642571},{"time":1788820500,"open":12202737.452642571,"high":12203908.0,"low":12198798.0,"close":12200551.702811433},{"time":1788820560,"open":12200551.702811433,"high":12200551.702811433,"low":12196785.0,"close":12199670.85642289},{"time":1788820620,"open":12199670.85642289,"high":12199670.85642289,"low":12193088.0,"close":12194606.771507509},{"time":1788820680,"open":12194606.771507509,"high":12197080.0,"low":12190000.0,"close":12190599.620445639},{"time":1788820740,"open":12190599.620445639,"high":12190742.0,"low":12170000.0,"close":12181083.795235328},{"time":1788820800,"open":12181083.795235328,"high":12181083.795235328,"low":12163286.0,"close":12169446.17888368},{"time":1788820860,"open":12169446.17888368,"high":12175032.0,"low":12168588.0,"close":12172412.293571804},{"time":1788820920,"open":12172412.293571804,"high":12175563.0,"low":12166575.0,"close":12170082.246780671},{"time":1788820980,"open":12170082.246780671,"high":12170880.0,"low":12166575.0,"close":12170002.065532811},{"time":1788821040,"open":12170002.065532811,"high":12173598.0,"low":12170002.065532811,"close":12173271.712488882},{"time":1788821100,"open":12173271.712488882,"high":12173331.0,"low":12167629.0,"close":12170096.825612305},{"time":1788821160,"open":12170096.825612305,"high":12180169.0,"low":12170096.825612305,"close":12177151.890442284},{"time":1788821220,"open":12177151.890442284,"high":12188707.0,"low":12177151.890442284,"close":12181989.672857875},{"time":1788821280,"open":12181989.672857875,"high":12182897.0,"low":12181989.672857875,"close":12182871.578313254},{"time":1788821340,"open":12182871.578313254,"high":12189858.0,"low":12182871.578313254,"close":12189509.909134569},{"time":1788821400,"open":12189509.909134569,"high":12189858.0,"low":12182897.0,"close":12183863.298082931},{"time":1788821460,"open":12183863.298082931,"high":12189346.0,"low":12183863.298082931,"close":12189346.0},{"time":1788821520,"open":12189346.0,"high":12189346.0,"low":12184885.0,"close":12184898.320987655},{"time":1788821640,"open":12184898.320987655,"high":12184898.320987655,"low":12181766.0,"close":12181842.088333372},{"time":1788821700,"open":12181842.088333372,"high":12183727.0,"low":12181842.088333372,"close":12183153.225806452},{"time":1788821760,"open":12183153.225806452,"high":12185545.0,"low":12180449.0,"close":12182148.105673173},{"time":1788821820,"open":12182148.105673173,"high":12184681.0,"low":12174465.0,"close":12179624.37788043},{"time":1788821880,"open":12179624.37788043,"high":12180089.0,"low":12174997.0,"close":12177878.09793213},{"time":1788821940,"open":12177878.09793213,"high":12183912.0,"low":12177878.09793213,"close":12182745.99276212},{"time":1788822000,"open":12182745.99276212,"high":12184592.0,"low":12182541.0,"close":12183104.478257501},{"time":1788822060,"open":12183104.478257501,"high":12183104.478257501,"low":12179940.0,"close":12181767.474835364},{"time":1788822120,"open":12181767.474835364,"high":12186771.0,"low":12181040.0,"close":12182244.923217105},{"time":1788822180,"open":12182244.923217105,"high":12191938.0,"low":12182244.923217105,"close":12185354.669691894},{"time":1788822240,"open":12185354.669691894,"high":12187532.0,"low":12182687.0,"close":12185254.216879018},{"time":1788822300,"open":12185254.216879018,"high":12185254.216879018,"low":12181068.0,"close":12181536.721157914},{"time":1788822360,"open":12181536.721157914,"high":12196602.0,"low":12181536.721157914,"close":12192349.901256822},{"time":1788822420,"open":12192349.901256822,"high":12202746.0,"low":12189522.0,"close":12194603.360582417},{"time":1788822480,"open":12194603.360582417,"high":12204156.0,"low":12194603.360582417,"close":12202882.665025998},{"time":1788822540,"open":12202882.665025998,"high":12202882.665025998,"low":12198872.0,"close":12199986.780827919},{"time":1788822600,"open":12199986.780827919,"high":12202835.0,"low":12197811.0,"close":12199880.810353665},{"time":1788822660,"open":12199880.810353665,"high":12201919.0,"low":12197887.0,"close":12199656.814363914},{"time":1788822780,"open":12199656.814363914,"high":12202689.0,"low":12198276.0,"close":12201068.774160694},{"time":1788822840,"open":12201068.774160694,"high":12201068.774160694,"low":12194580.0,"close":12197761.870403431},{"time":1788822900,"open":12197761.870403431,"high":12198792.0,"low":12189380.0,"close":12194024.825845946},{"time":1788822960,"open":12194024.825845946,"high":12194024.825845946,"low":12184700.0,"close":12189120.024356162},{"time":1788823020,"open":12189120.024356162,"high":12189120.024356162,"low":12181380.0,"close":12184641.895619074},{"time":1788823080,"open":12184641.895619074,"high":12184641.895619074,"low":12178847.0,"close":12181633.806842588},{"time":1788823140,"open":12181633.806842588,"high":12186771.0,"low":12177931.0,"close":12179731.78099831},{"time":1788823200,"open":12179731.78099831,"high":12184552.0,"low":12177544.0,"close":12180810.314098619},{"time":1788823260,"open":12180810.314098619,"high":12180810.314098619,"low":12176645.0,"close":12177611.89982332},{"time":1788823320,"open":12177611.89982332,"high":12181332.0,"low":12175430.0,"close":12177038.843046777},{"time":1788823380,"open":12177038.843046777,"high":12181931.0,"low":12168125.0,"close":12174588.82562087},{"time":1788823440,"open":12174588.82562087,"high":12174588.82562087,"low":12165846.0,"close":12168282.575804444},{"time":1788823500,"open":12168282.575804444,"high":12179119.0,"low":12168282.575804444,"close":12175733.564742511},{"time":1788823560,"open":12175733.564742511,"high":12179743.0,"low":12175733.564742511,"close":12179650.760233166},{"time":1788823620,"open":12179650.760233166,"high":12180405.0,"low":12179650.760233166,"close":12180405.0},{"time":1788823680,"open":12180405.0,"high":12180405.0,"low":12177101.0,"close":12177743.3247799},{"time":1788823740,"open":12177743.3247799,"high":12179712.0,"low":12175883.0,"close":12178341.699007886},{"time":1788823800,"open":12178341.699007886,"high":12178341.699007886,"low":12171230.0,"close":12174073.514056139},{"time":1788823860,"open":12174073.514056139,"high":12174073.514056139,"low":12169702.0,"close":12171034.16772868},{"time":1788823920,"open":12171034.16772868,"high":12176204.0,"low":12170000.0,"close":12173470.49331334},{"time":1788823980,"open":12173470.49331334,"high":12180548.0,"low":12170603.0,"close":12175741.189482626},{"time":1788824040,"open":12175741.189482626,"high":12180548.0,"low":12175741.189482626,"close":12177999.60967962},{"time":1788824100,"open":12177999.60967962,"high":12181980.0,"low":12174987.0,"close":12177465.117148906},{"time":1788824160,"open":12177465.117148906,"high":12180970.0,"low":12177445.0,"close":12178835.971746406},{"time":1788824220,"open":12178835.971746406,"high":12181396.0,"low":12178835.971746406,"close":12181396.0},{"time":1788824280,"open":12181396.0,"high":12181396.0,"low":12181396.0,"close":12181396.0},{"time":1788824340,"open":12181396.0,"high":12181396.0,"low":12177507.0,"close":12177507.0},{"time":1788824400,"open":12177507.0,"high":12181896.0,"low":12177507.0,"close":12180479.355226789},{"time":1788824460,"open":12180479.355226789,"high":12182000.0,"low":12180298.0,"close":12181624.535077738},{"time":1788824520,"open":12181624.535077738,"high":12182000.0,"low":12178723.0,"close":12180384.99969667},{"time":1788824580,"open":12180384.99969667,"high":12186771.0,"low":12180384.99969667,"close":12185243.404456751},{"time":1788824640,"open":12185243.404456751,"high":12189629.0,"low":12183120.0,"close":12189259.907433923},{"time":1788824700,"open":12189259.907433923,"high":12192717.0,"low":12185630.0,"close":12188544.953614473},{"time":1788824760,"open":12188544.953614473,"high":12190479.0,"low":12183752.0,"close":12185535.160428956},{"time":1788824820,"open":12185535.160428956,"high":12190293.0,"low":12185243.0,"close":12187081.055923272},{"time":1788824880,"open":12187081.055923272,"high":12196421.0,"low":12187081.055923272,"close":12193102.382489745},{"time":1788824940,"open":12193102.382489745,"high":12199423.0,"low":12193102.382489745,"close":12195624.30813131},{"time":1788825000,"open":12195624.30813131,"high":12199423.0,"low":12191148.0,"close":12195944.931186922},{"time":1788825060,"open":12195944.931186922,"high":12195944.931186922,"low":12193015.0,"close":12193112.104736328},{"time":1788825120,"open":12193112.104736328,"high":12199058.0,"low":12192780.0,"close":12194167.465103436},{"time":1788825180,"open":12194167.465103436,"high":12198624.0,"low":12193705.0,"close":12194250.159727642},{"time":1788825240,"open":12194250.159727642,"high":12195924.0,"low":12194250.159727642,"close":12195736.257265013},{"time":1788825300,"open":12195736.257265013,"high":12197677.0,"low":12194062.0,"close":12194870.161773877},{"time":1788825360,"open":12194870.161773877,"high":12194870.161773877,"low":12191484.0,"close":12191526.330740893},{"time":1788825420,"open":12191526.330740893,"high":12191526.330740893,"low":12190001.0,"close":12190404.915182667},{"time":1788825480,"open":12190404.915182667,"high":12190404.915182667,"low":12186715.0,"close":12187363.095824901},{"time":1788825540,"open":12187363.095824901,"high":12188918.0,"low":12182001.0,"close":12185027.954076067},{"time":1788825600,"open":12185027.954076067,"high":12185027.954076067,"low":12180673.0,"close":12181443.673608288},{"time":1788825660,"open":12181443.673608288,"high":12182653.0,"low":12170808.0,"close":12178857.640255405},{"time":1788825720,"open":12178857.640255405,"high":12178857.640255405,"low":12160353.0,"close":12166040.596267348},{"time":1788825780,"open":12166040.596267348,"high":12166288.0,"low":12158519.0,"close":12161434.560202928},{"time":1788825840,"open":12161434.560202928,"high":12169336.0,"low":12161434.560202928,"close":12166756.70251687},{"time":1788825900,"open":12166756.70251687,"high":12169489.0,"low":12165671.0,"close":12167533.54435146},{"time":1788825960,"open":12167533.54435146,"high":12169630.0,"low":12162000.0,"close":12164176.07540129},{"time":1788826020,"open":12164176.07540129,"high":12174750.0,"low":12162697.0,"close":12168555.043177264},{"time":1788826080,"open":12168555.043177264,"high":12172832.0,"low":12166548.0,"close":12170312.550955983},{"time":1788826140,"open":12170312.550955983,"high":12170749.0,"low":12165218.0,"close":12168878.299823415},{"time":1788826200,"open":12168878.299823415,"high":12171000.0,"low":12162555.0,"close":12164273.76215361},{"time":1788826260,"open":12164273.76215361,"high":12174626.0,"low":12164273.76215361,"close":12170352.531823497},{"time":1788826320,"open":12170352.531823497,"high":12170352.531823497,"low":12158518.0,"close":12161036.920753783},{"time":1788826380,"open":12161036.920753783,"high":12164099.0,"low":12158058.0,"close":12160781.621784681},{"time":1788826440,"open":12160781.621784681,"high":12162426.0,"low":12160264.0,"close":12161294.595949553},{"time":1788826500,"open":12161294.595949553,"high":12161294.595949553,"low":12159476.0,"close":12160077.964525478},{"time":1788826560,"open":12160077.964525478,"high":12160600.0,"low":12156306.0,"close":12158987.462184073},{"time":1788826620,"open":12158987.462184073,"high":12160532.0,"low":12153039.0,"close":12156920.879476786},{"time":1788826680,"open":12156920.879476786,"high":12171172.0,"low":12156920.879476786,"close":12166164.542391552},{"time":1788826740,"open":12166164.542391552,"high":12166164.542391552,"low":12156504.0,"close":12162681.125288643},{"time":1788826800,"open":12162681.125288643,"high":12162681.125288643,"low":12153096.0,"close":12154910.159997156},{"time":1788826860,"open":12154910.159997156,"high":12158926.0,"low":12153540.0,"close":12154215.267827304},{"time":1788826920,"open":12154215.267827304,"high":12154219.0,"low":12149802.0,"close":12152039.702994337},{"time":1788826980,"open":12152039.702994337,"high":12152628.0,"low":12146729.0,"close":12149191.121134683},{"time":1788827040,"open":12149191.121134683,"high":12150840.0,"low":12145071.0,"close":12147978.47387527},{"time":1788827100,"open":12147978.47387527,"high":12154202.0,"low":12147978.47387527,"close":12152328.50170248},{"time":1788827160,"open":12152328.50170248,"high":12153681.0,"low":12152328.50170248,"close":12153088.060968826},{"time":1788827220,"open":12153088.060968826,"high":12156333.0,"low":12150884.0,"close":12154300.654360937},{"time":1788827280,"open":12154300.654360937,"high":12154300.654360937,"low":12148448.0,"close":12151620.841625478},{"time":1788827340,"open":12151620.841625478,"high":12151620.841625478,"low":12139568.0,"close":12143146.680840772},{"time":1788827400,"open":12143146.680840772,"high":12144420.0,"low":12139130.0,"close":12141222.454913437},{"time":1788827460,"open":12141222.454913437,"high":12146918.0,"low":12141222.454913437,"close":12145522.942598253},{"time":1788827520,"open":12145522.942598253,"high":12152929.0,"low":12145522.942598253,"close":12148890.06641221},{"time":1788827580,"open":12148890.06641221,"high":12160000.0,"low":12148890.06641221,"close":12154135.616723323},{"time":1788827640,"open":12154135.616723323,"high":12158518.0,"low":12154135.616723323,"close":12158516.59585646},{"time":1788827700,"open":12158516.59585646,"high":12166867.0,"low":12158516.59585646,"close":12164118.12031116},{"time":1788827760,"open":12164118.12031116,"high":12168947.0,"low":12164118.12031116,"close":12167019.082221538},{"time":1788827820,"open":12167019.082221538,"high":12177675.0,"low":12167019.082221538,"close":12171276.422185358},{"time":1788827880,"open":12171276.422185358,"high":12185014.0,"low":12171276.422185358,"close":12176294.172554594},{"time":1788827940,"open":12176294.172554594,"high":12185438.0,"low":12176294.172554594,"close":12181355.470957095},{"time":1788828000,"open":12181355.470957095,"high":12187327.0,"low":12180000.0,"close":12183645.502284335},{"time":1788828060,"open":12183645.502284335,"high":12190232.0,"low":12182686.0,"close":12188466.780923013},{"time":1788828120,"open":12188466.780923013,"high":12189696.0,"low":12184691.0,"close":12187843.003816795},{"time":1788828180,"open":12187843.003816795,"high":12190089.0,"low":12183623.0,"close":12185975.809982624},{"time":1788828240,"open":12185975.809982624,"high":12185975.809982624,"low":12142023.0,"close":12172675.548001517},{"time":1788828300,"open":12172675.548001517,"high":12184067.0,"low":12172675.548001517,"close":12182975.875164257},{"time":1788828360,"open":12182975.875164257,"high":12191475.0,"low":12182975.875164257,"close":12187595.372590214},{"time":1788828420,"open":12187595.372590214,"high":12190545.0,"low":12187595.372590214,"close":12189977.714315128},{"time":1788828480,"open":12189977.714315128,"high":12195995.0,"low":12189977.714315128,"close":12191784.310165098},{"time":1788828540,"open":12191784.310165098,"high":12198512.0,"low":12191302.0,"close":12196994.834131254},{"time":1788828600,"open":12196994.834131254,"high":12196994.834131254,"low":12193086.0,"close":12193323.740649942},{"time":1788828660,"open":12193323.740649942,"high":12196784.0,"low":12193323.740649942,"close":12196784.0},{"time":1788828720,"open":12196784.0,"high":12196784.0,"low":12193087.0,"close":12193087.0},{"time":1788828780,"open":12193087.0,"high":12196784.0,"low":12188684.0,"close":12194618.136622952},{"time":1788828840,"open":12194618.136622952,"high":12194618.136622952,"low":12188614.0,"close":12188617.366526242},{"time":1788828900,"open":12188617.366526242,"high":12200000.0,"low":12188617.366526242,"close":12192019.835117998},{"time":1788828960,"open":12192019.835117998,"high":12200474.0,"low":12192019.835117998,"close":12198268.857331067},{"time":1788829020,"open":12198268.857331067,"high":12206114.0,"low":12197286.0,"close":12204634.5459037},{"time":1788829080,"open":12204634.5459037,"high":12206115.0,"low":12200069.0,"close":12200655.940587007},{"time":1788829140,"open":12200655.940587007,"high":12206390.0,"low":12200655.940587007,"close":12206294.13665636},{"time":1788829200,"open":12206294.13665636,"high":12206294.13665636,"low":12199207.0,"close":12202055.7870628},{"time":1788829320,"open":12202055.7870628,"high":12202212.0,"low":12198189.0,"close":12199996.63634029},{"time":1788829380,"open":12199996.63634029,"high":12201897.0,"low":12199996.63634029,"close":12201896.825910931},{"time":1788829440,"open":12201896.825910931,"high":12202549.0,"low":12200956.0,"close":12201316.799274981},{"time":1788829500,"open":12201316.799274981,"high":12209867.0,"low":12201316.799274981,"close":12205499.890550107},{"time":1788829560,"open":12205499.890550107,"high":12208874.0,"low":12194771.0,"close":12204527.46912125},{"time":1788829620,"open":12204527.46912125,"high":12204527.46912125,"low":12194771.0,"close":12196919.244033564},{"time":1788829680,"open":12196919.244033564,"high":12205706.0,"low":12196919.244033564,"close":12205695.8165038},{"time":1788829740,"open":12205695.8165038,"high":12211068.0,"low":12204436.0,"close":12206967.229070805},{"time":1788829800,"open":12206967.229070805,"high":12206967.229070805,"low":12203481.0,"close":12205628.961655596},{"time":1788829860,"open":12205628.961655596,"high":12208468.0,"low":12201114.0,"close":12204791.887638481},{"time":1788829920,"open":12204791.887638481,"high":12212258.0,"low":12204791.887638481,"close":12212258.0},{"time":1788829980,"open":12212258.0,"high":12212258.0,"low":12204575.0,"close":12205889.45372277},{"time":1788830040,"open":12205889.45372277,"high":12206115.0,"low":12199592.0,"close":12201619.560976805},{"time":1788830100,"open":12201619.560976805,"high":12204510.0,"low":12198799.0,"close":12199883.602172278},{"time":1788830160,"open":12199883.602172278,"high":12203827.0,"low":12189039.0,"close":12197090.630423328},{"time":1788830220,"open":12197090.630423328,"high":12197090.630423328,"low":12186715.0,"close":12187756.951285338},{"time":1788830280,"open":12187756.951285338,"high":12193824.0,"low":12187756.951285338,"close":12191306.616183555},{"time":1788830340,"open":12191306.616183555,"high":12195165.0,"low":12191306.616183555,"close":12192658.012132175},{"time":1788830400,"open":12192658.012132175,"high":12201445.0,"low":12192658.012132175,"close":12198319.520780932},{"time":1788830460,"open":12198319.520780932,"high":12199887.0,"low":12196784.0,"close":12199634.215517242},{"time":1788830520,"open":12199634.215517242,"high":12204654.0,"low":12198798.0,"close":12202351.796694625},{"time":1788830580,"open":12202351.796694625,"high":12212258.0,"low":12202351.796694625,"close":12209057.0413633},{"time":1788830640,"open":12209057.0413633,"high":12209057.0413633,"low":12202826.0,"close":12206385.357232533},{"time":1788830700,"open":12206385.357232533,"high":12206385.357232533,"low":12196360.0,"close":12201945.187318105},{"time":1788830760,"open":12201945.187318105,"high":12204872.0,"low":12200813.0,"close":12202852.779432664},{"time":1788830820,"open":12202852.779432664,"high":12203511.0,"low":12199253.0,"close":12201612.308375156},{"time":1788830880,"open":12201612.308375156,"high":12201612.308375156,"low":12196784.0,"close":12198265.178010471},{"time":1788830940,"open":12198265.178010471,"high":12198265.178010471,"low":12194154.0,"close":12194627.40848841},{"time":1788831000,"open":12194627.40848841,"high":12195235.0,"low":12188051.0,"close":12193929.783152776},{"time":1788831060,"open":12193929.783152776,"high":12193929.783152776,"low":12186573.0,"close":12187518.86747641},{"time":1788831120,"open":12187518.86747641,"high":12190104.0,"low":12187518.86747641,"close":12190010.961520242},{"time":1788831180,"open":12190010.961520242,"high":12190010.961520242,"low":12185033.0,"close":12186045.371268608},{"time":1788831240,"open":12186045.371268608,"high":12189776.0,"low":12182779.0,"close":12186357.505306592},{"time":1788831300,"open":12186357.505306592,"high":12186357.505306592,"low":12182884.0,"close":12183198.929975344},{"time":1788831360,"open":12183198.929975344,"high":12193383.0,"low":12183198.929975344,"close":12188107.783391949},{"time":1788831420,"open":12188107.783391949,"high":12188107.783391949,"low":12182040.0,"close":12183990.521692704},{"time":1788831480,"open":12183990.521692704,"high":12186077.0,"low":12182420.0,"close":12183566.569610175},{"time":1788831540,"open":12183566.569610175,"high":12186076.0,"low":12182300.0,"close":12183782.822830955},{"time":1788831600,"open":12183782.822830955,"high":12184849.0,"low":12182005.0,"close":12184517.847942663},{"time":1788831660,"open":12184517.847942663,"high":12186017.0,"low":12183035.0,"close":12183119.977750417},{"time":1788831720,"open":12183119.977750417,"high":12188728.0,"low":12183119.977750417,"close":12186168.65265655},{"time":1788831780,"open":12186168.65265655,"high":12189209.0,"low":12186168.65265655,"close":12189208.787198761},{"time":1788831840,"open":12189208.787198761,"high":12189208.787198761,"low":12188979.0,"close":12189204.49632754},{"time":1788831900,"open":12189204.49632754,"high":12190742.0,"low":12188979.0,"close":12189196.355766486},{"time":1788831960,"open":12189196.355766486,"high":12190697.0,"low":12189196.355766486,"close":12190654.855898999},{"time":1788832020,"open":12190654.855898999,"high":12190654.855898999,"low":12187004.0,"close":12189487.340869207},{"time":1788832080,"open":12189487.340869207,"high":12196785.0,"low":12187617.0,"close":12190644.133485988},{"time":1788832140,"open":12190644.133485988,"high":12194770.0,"low":12190644.133485988,"close":12192386.251469268},{"time":1788832200,"open":12192386.251469268,"high":12196783.0,"low":12191186.0,"close":12196040.157485254},{"time":1788832260,"open":12196040.157485254,"high":12196040.157485254,"low":12190720.0,"close":12190955.252133},{"time":1788832320,"open":12190955.252133,"high":12196783.0,"low":12190955.252133,"close":12195206.170318414},{"time":1788832380,"open":12195206.170318414,"high":12197267.0,"low":12191530.0,"close":12194666.39082624},{"time":1788832440,"open":12194666.39082624,"high":12196784.0,"low":12192740.0,"close":12193750.363314806},{"time":1788832500,"open":12193750.363314806,"high":12198022.0,"low":12186109.0,"close":12192514.207837965},{"time":1788832560,"open":12192514.207837965,"high":12195391.0,"low":12190186.0,"close":12194413.320155814},{"time":1788832620,"open":12194413.320155814,"high":12196610.0,"low":12193690.0,"close":12195754.798215836},{"time":1788832680,"open":12195754.798215836,"high":12200812.0,"low":12192821.0,"close":12196960.81812027},{"time":1788832740,"open":12196960.81812027,"high":12202289.0,"low":12196540.0,"close":12199911.711525658},{"time":1788832800,"open":12199911.711525658,"high":12199911.711525658,"low":12188280.0,"close":12193892.566680033},{"time":1788832920,"open":12193892.566680033,"high":12193892.566680033,"low":12185817.0,"close":12188568.247650934},{"time":1788832980,"open":12188568.247650934,"high":12188568.247650934,"low":12180000.0,"close":12180800.445218362},{"time":1788833040,"open":12180800.445218362,"high":12184701.0,"low":12176519.0,"close":12180697.179062638},{"time":1788833100,"open":12180697.179062638,"high":12180697.179062638,"low":12171731.0,"close":12176089.022402883},{"time":1788833160,"open":12176089.022402883,"high":12176089.022402883,"low":12167131.0,"close":12170394.512779558},{"time":1788833220,"open":12170394.512779558,"high":12171822.0,"low":12167126.0,"close":12168762.56356831},{"time":1788833280,"open":12168762.56356831,"high":12174117.0,"low":12168762.56356831,"close":12172508.367676938},{"time":1788833400,"open":12172508.367676938,"high":12173753.0,"low":12169562.0,"close":12171915.016983988},{"time":1788833460,"open":12171915.016983988,"high":12172486.0,"low":12161816.0,"close":12166714.45888524},{"time":1788833520,"open":12166714.45888524,"high":12172704.0,"low":12160786.0,"close":12167079.29359073},{"time":1788833580,"open":12167079.29359073,"high":12173847.0,"low":12167079.29359073,"close":12171643.22049126},{"time":1788833640,"open":12171643.22049126,"high":12177576.0,"low":12171535.0,"close":12175595.409572827},{"time":1788833700,"open":12175595.409572827,"high":12177434.0,"low":12172305.0,"close":12175175.656823704},{"time":1788833760,"open":12175175.656823704,"high":12176233.0,"low":12169262.0,"close":12172820.916739976},{"time":1788833820,"open":12172820.916739976,"high":12172885.0,"low":12166584.0,"close":12168940.62720324},{"time":1788833880,"open":12168940.62720324,"high":12168940.62720324,"low":12157623.0,"close":12165251.682187052},{"time":1788833940,"open":12165251.682187052,"high":12167378.0,"low":12162709.0,"close":12163489.85128561},{"time":1788834000,"open":12163489.85128561,"high":12167843.0,"low":12163489.85128561,"close":12167399.689934308},{"time":1788834060,"open":12167399.689934308,"high":12170715.0,"low":12162506.0,"close":12169518.016175976},{"time":1788834120,"open":12169518.016175976,"high":12169518.016175976,"low":12162506.0,"close":12164544.176464327},{"time":1788834180,"open":12164544.176464327,"high":12175786.0,"low":12163086.0,"close":12170535.104602408},{"time":1788834240,"open":12170535.104602408,"high":12171871.0,"low":12162718.0,"close":12167279.342068726},{"time":1788834300,"open":12167279.342068726,"high":12171445.0,"low":12161821.0,"close":12166814.380919572},{"time":1788834360,"open":12166814.380919572,"high":12166814.380919572,"low":12162484.0,"close":12163270.222492483},{"time":1788834420,"open":12163270.222492483,"high":12164211.0,"low":12159701.0,"close":12160174.512528531},{"time":1788834480,"open":12160174.512528531,"high":12160174.512528531,"low":12146805.0,"close":12154192.99280819},{"time":1788834540,"open":12154192.99280819,"high":12154192.99280819,"low":12141127.0,"close":12143996.075205993},{"time":1788834600,"open":12143996.075205993,"high":12148537.0,"low":12142426.0,"close":12144358.008610005},{"time":1788834660,"open":12144358.008610005,"high":12152148.0,"low":12144358.008610005,"close":12148868.388051935},{"time":1788834720,"open":12148868.388051935,"high":12150806.0,"low":12148249.0,"close":12149473.8755479},{"time":1788834780,"open":12149473.8755479,"high":12149473.8755479,"low":12144710.0,"close":12148328.456031317},{"time":1788834840,"open":12148328.456031317,"high":12150709.0,"low":12146476.0,"close":12147963.281614976},{"time":1788834900,"open":12147963.281614976,"high":12151525.0,"low":12147963.281614976,"close":12148162.436411541},{"time":1788834960,"open":12148162.436411541,"high":12148245.0,"low":12145298.0,"close":12145773.95226648},{"time":1788835020,"open":12145773.95226648,"high":12150871.0,"low":12145773.95226648,"close":12150021.146947924},{"time":1788835080,"open":12150021.146947924,"high":12153173.0,"low":12146483.0,"close":12151297.080643266},{"time":1788835140,"open":12151297.080643266,"high":12154490.0,"low":12147669.0,"close":12148749.498271283},{"time":1788835200,"open":12148749.498271283,"high":12150569.0,"low":12144770.0,"close":12147189.361151326},{"time":1788835260,"open":12147189.361151326,"high":12148448.0,"low":12138720.0,"close":12143027.51682477},{"time":1788835320,"open":12143027.51682477,"high":12143027.51682477,"low":12135689.0,"close":12140222.680538964},{"time":1788835380,"open":12140222.680538964,"high":12140222.680538964,"low":12128587.0,"close":12132105.706194606},{"time":1788835440,"open":12132105.706194606,"high":12132804.0,"low":12132105.706194606,"close":12132726.323925303},{"time":1788835560,"open":12132726.323925303,"high":12134404.0,"low":12129015.0,"close":12134143.044567233},{"time":1788835620,"open":12134143.044567233,"high":12134879.0,"low":12115151.0,"close":12127005.698436122},{"time":1788835680,"open":12127005.698436122,"high":12139222.0,"low":12127005.698436122,"close":12132720.03090233},{"time":1788835740,"open":12132720.03090233,"high":12136623.0,"low":12130677.0,"close":12134335.574364379},{"time":1788835800,"open":12134335.574364379,"high":12134335.574364379,"low":12125002.0,"close":12126978.038664762},{"time":1788835860,"open":12126978.038664762,"high":12130322.0,"low":12125473.0,"close":12127143.053415213},{"time":1788835920,"open":12127143.053415213,"high":12127348.0,"low":12117747.0,"close":12121425.935410028},{"time":1788835980,"open":12121425.935410028,"high":12122693.0,"low":12116277.0,"close":12119965.518509068},{"time":1788836040,"open":12119965.518509068,"high":12120620.0,"low":12117131.0,"close":12120316.568187967},{"time":1788836100,"open":12120316.568187967,"high":12121000.0,"low":12116489.0,"close":12120077.40175027},{"time":1788836160,"open":12120077.40175027,"high":12120077.40175027,"low":12118453.0,"close":12118723.003045376},{"time":1788836220,"open":12118723.003045376,"high":12121782.0,"low":12116224.0,"close":12119916.909612847},{"time":1788836280,"open":12119916.909612847,"high":12119916.909612847,"low":12112998.0,"close":12115027.192993721},{"time":1788836340,"open":12115027.192993721,"high":12117297.0,"low":12112979.0,"close":12115851.03537097},{"time":1788836400,"open":12115851.03537097,"high":12116439.0,"low":12112967.0,"close":12113967.66263606},{"time":1788836460,"open":12113967.66263606,"high":12121010.0,"low":12113967.66263606,"close":12117450.783745866},{"time":1788836520,"open":12117450.783745866,"high":12120491.0,"low":12114867.0,"close":12118493.610009303},{"time":1788836580,"open":12118493.610009303,"high":12118493.610009303,"low":12110084.0,"close":12112389.569362376},{"time":1788836640,"open":12112389.569362376,"high":12113575.0,"low":12101172.0,"close":12107757.984340228},{"time":1788836700,"open":12107757.984340228,"high":12109242.0,"low":12103091.0,"close":12106273.268675707},{"time":1788836760,"open":12106273.268675707,"high":12114351.0,"low":12106273.268675707,"close":12114205.427883528},{"time":1788836820,"open":12114205.427883528,"high":12114328.0,"low":12108169.0,"close":12110420.66600383},{"time":1788836880,"open":12110420.66600383,"high":12113960.0,"low":12107556.0,"close":12109948.070521783},{"time":1788836940,"open":12109948.070521783,"high":12118788.0,"low":12109948.070521783,"close":12114616.203638686},{"time":1788837000,"open":12114616.203638686,"high":12119376.0,"low":12110000.0,"close":12113522.689794036},{"time":1788837060,"open":12113522.689794036,"high":12113666.0,"low":12103719.0,"close":12107745.946725069},{"time":1788837120,"open":12107745.946725069,"high":12112267.0,"low":12107745.946725069,"close":12111878.317437476},{"time":1788837180,"open":12111878.317437476,"high":12112032.0,"low":12109210.0,"close":12110407.533268867},{"time":1788837240,"open":12110407.533268867,"high":12110524.0,"low":12107103.0,"close":12108067.885318616},{"time":1788837300,"open":12108067.885318616,"high":12111254.0,"low":12107376.0,"close":12108733.405272687},{"time":1788837360,"open":12108733.405272687,"high":12115421.0,"low":12108733.405272687,"close":12112702.000829807},{"time":1788837420,"open":12112702.000829807,"high":12115070.0,"low":12110480.0,"close":12113882.02665347},{"time":1788837480,"open":12113882.02665347,"high":12113882.02665347,"low":12108523.0,"close":12111465.581304401},{"time":1788837540,"open":12111465.581304401,"high":12111465.581304401,"low":12100620.0,"close":12107142.190003812},{"time":1788837600,"open":12107142.190003812,"high":12107142.190003812,"low":12095400.0,"close":12099893.842617406},{"time":1788837660,"open":12099893.842617406,"high":12099893.842617406,"low":12088765.0,"close":12092678.761231123},{"time":1788837720,"open":12092678.761231123,"high":12092678.761231123,"low":12080406.0,"close":12085504.670015318},{"time":1788837780,"open":12085504.670015318,"high":12100430.0,"low":12085504.670015318,"close":12094042.913402755},{"time":1788837840,"open":12094042.913402755,"high":12100250.0,"low":12087967.0,"close":12097185.776261533},{"time":1788837900,"open":12097185.776261533,"high":12097185.776261533,"low":12087967.0,"close":12088247.287845835},{"time":1788837960,"open":12088247.287845835,"high":12091951.0,"low":12086217.0,"close":12089780.846056268},{"time":1788838020,"open":12089780.846056268,"high":12089780.846056268,"low":12082000.0,"close":12084869.664082456},{"time":1788838080,"open":12084869.664082456,"high":12086014.0,"low":12080000.0,"close":12081580.40835285},{"time":1788838140,"open":12081580.40835285,"high":12084806.0,"low":12080274.0,"close":12082146.716013497},{"time":1788838200,"open":12082146.716013497,"high":12096079.0,"low":12082146.716013497,"close":12091230.344882317},{"time":1788838260,"open":12091230.344882317,"high":12105418.0,"low":12091230.344882317,"close":12103473.595333718},{"time":1788838320,"open":12103473.595333718,"high":12105688.0,"low":12098971.0,"close":12102704.154166572},{"time":1788838380,"open":12102704.154166572,"high":12115292.0,"low":12102704.154166572,"close":12112637.795332227},{"time":1788838440,"open":12112637.795332227,"high":12116151.0,"low":12108411.0,"close":12113485.726207223},{"time":1788838500,"open":12113485.726207223,"high":12116223.0,"low":12108168.0,"close":12114036.422177168},{"time":1788838560,"open":12114036.422177168,"high":12114036.422177168,"low":12110486.0,"close":12113039.726089315},{"time":1788838620,"open":12113039.726089315,"high":12113039.726089315,"low":12111473.0,"close":12111473.0},{"time":1788838680,"open":12111473.0,"high":12111473.0,"low":12108716.0,"close":12109313.533305954},{"time":1788838740,"open":12109313.533305954,"high":12111602.0,"low":12103590.0,"close":12107887.101256562},{"time":1788838800,"open":12107887.101256562,"high":12107887.101256562,"low":12104879.0,"close":12106719.246369295},{"time":1788838860,"open":12106719.246369295,"high":12110396.0,"low":12100000.0,"close":12107180.963782122},{"time":1788838920,"open":12107180.963782122,"high":12107367.0,"low":12100400.0,"close":12103357.951405328},{"time":1788838980,"open":12103357.951405328,"high":12114077.0,"low":12101477.0,"close":12106479.88199218},{"time":1788839040,"open":12106479.88199218,"high":12113360.0,"low":12105713.0,"close":12110265.801976563},{"time":1788839100,"open":12110265.801976563,"high":12110265.801976563,"low":12105181.0,"close":12107805.416304344},{"time":1788839160,"open":12107805.416304344,"high":12107805.416304344,"low":12099781.0,"close":12100275.050063029},{"time":1788839220,"open":12100275.050063029,"high":12104140.0,"low":12092386.0,"close":12095560.439934518},{"time":1788839280,"open":12095560.439934518,"high":12096085.0,"low":12087000.0,"close":12087357.062843041},{"time":1788839340,"open":12087357.062843041,"high":12097916.0,"low":12087357.062843041,"close":12091262.828490257},{"time":1788839400,"open":12091262.828490257,"high":12106139.0,"low":12091262.828490257,"close":12099312.209714873},{"time":1788839460,"open":12099312.209714873,"high":12108298.0,"low":12099312.209714873,"close":12104254.31510105},{"time":1788839520,"open":12104254.31510105,"high":12108167.0,"low":12104254.31510105,"close":12107960.3206814},{"time":1788839580,"open":12107960.3206814,"high":12107960.3206814,"low":12103701.0,"close":12105730.993873788},{"time":1788839640,"open":12105730.993873788,"high":12106244.0,"low":12102686.0,"close":12105746.893849343},{"time":1788839700,"open":12105746.893849343,"high":12107664.0,"low":12105746.893849343,"close":12107093.094439147},{"time":1788839760,"open":12107093.094439147,"high":12108732.0,"low":12104918.0,"close":12104978.626961567},{"time":1788839820,"open":12104978.626961567,"high":12109282.0,"low":12104978.626961567,"close":12109139.537593985},{"time":1788839880,"open":12109139.537593985,"high":12110182.0,"low":12106821.0,"close":12106961.445642423},{"time":1788839940,"open":12106961.445642423,"high":12111612.0,"low":12106961.445642423,"close":12111039.266286321},{"time":1788840000,"open":12111039.266286321,"high":12111137.0,"low":12105596.0,"close":12109801.720872026},{"time":1788840060,"open":12109801.720872026,"high":12113996.0,"low":12107421.0,"close":12111607.938342588},{"time":1788840120,"open":12111607.938342588,"high":12115780.0,"low":12111607.938342588,"close":12115688.011083508},{"time":1788840180,"open":12115688.011083508,"high":12115688.011083508,"low":12112274.0,"close":12113181.661592204},{"time":1788840240,"open":12113181.661592204,"high":12114211.0,"low":12113181.661592204,"close":12113707.648796896},{"time":1788840300,"open":12113707.648796896,"high":12114529.0,"low":12113707.648796896,"close":12113809.36759617},{"time":1788840360,"open":12113809.36759617,"high":12116345.0,"low":12113809.36759617,"close":12114722.791696358},{"time":1788840420,"open":12114722.791696358,"high":12114722.791696358,"low":12103137.0,"close":12109096.593251038},{"time":1788840480,"open":12109096.593251038,"high":12109911.0,"low":12102410.0,"close":12107555.97570033},{"time":1788840540,"open":12107555.97570033,"high":12108156.0,"low":12101165.0,"close":12106252.1389797},{"time":1788840600,"open":12106252.1389797,"high":12107218.0,"low":12096919.0,"close":12103327.045110699},{"time":1788840660,"open":12103327.045110699,"high":12103327.045110699,"low":12089585.0,"close":12096650.0579297},{"time":1788840720,"open":12096650.0579297,"high":12104139.0,"low":12092844.0,"close":12099307.025809115},{"time":1788840780,"open":12099307.025809115,"high":12101715.0,"low":12087695.0,"close":12094404.355567949},{"time":1788840840,"open":12094404.355567949,"high":12102125.0,"low":12094404.355567949,"close":12097841.565446815},{"time":1788840900,"open":12097841.565446815,"high":12102125.0,"low":12095134.0,"close":12098227.881630505},{"time":1788840960,"open":12098227.881630505,"high":12101052.0,"low":12095229.0,"close":12098179.580349483},{"time":1788841020,"open":12098179.580349483,"high":12107970.0,"low":12098179.580349483,"close":12103983.873731751},{"time":1788841080,"open":12103983.873731751,"high":12110139.0,"low":12103983.873731751,"close":12108219.952096581},{"time":1788841140,"open":12108219.952096581,"high":12110181.0,"low":12105555.0,"close":12107683.183600433},{"time":1788841200,"open":12107683.183600433,"high":12110181.0,"low":12105001.0,"close":12108208.455083935},{"time":1788841260,"open":12108208.455083935,"high":12110374.0,"low":12106076.0,"close":12107247.137003558},{"time":1788841320,"open":12107247.137003558,"high":12109566.0,"low":12102378.0,"close":12105557.531171205},{"time":1788841380,"open":12105557.531171205,"high":12105801.0,"low":12102378.0,"close":12103008.051258186},{"time":1788841440,"open":12103008.051258186,"high":12105580.0,"low":12097387.0,"close":12102502.427045576},{"time":1788841500,"open":12102502.427045576,"high":12108168.0,"low":12099903.0,"close":12102525.013441961},{"time":1788841560,"open":12102525.013441961,"high":12110511.0,"low":12102525.013441961,"close":12108313.923615037},{"time":1788841620,"open":12108313.923615037,"high":12114657.0,"low":12108313.923615037,"close":12111785.530779947},{"time":1788841680,"open":12111785.530779947,"high":12117136.0,"low":12110531.0,"close":12113928.809370153},{"time":1788841740,"open":12113928.809370153,"high":12117436.0,"low":12104124.0,"close":12111964.019118756},{"time":1788841800,"open":12111964.019118756,"high":12111964.019118756,"low":12106612.0,"close":12108253.723023992},{"time":1788841860,"open":12108253.723023992,"high":12114813.0,"low":12108253.723023992,"close":12112063.544352405},{"time":1788841920,"open":12112063.544352405,"high":12118238.0,"low":12112063.544352405,"close":12116572.579951586},{"time":1788841980,"open":12116572.579951586,"high":12117516.0,"low":12116205.0,"close":12116692.076923076},{"time":1788842040,"open":12116692.076923076,"high":12119120.0,"low":12115389.0,"close":12117410.36757203},{"time":1788842100,"open":12117410.36757203,"high":12117410.36757203,"low":12112197.0,"close":12112833.589134041},{"time":1788842160,"open":12112833.589134041,"high":12114784.0,"low":12110183.0,"close":12112530.914597455},{"time":1788842220,"open":12112530.914597455,"high":12114609.0,"low":12107118.0,"close":12110573.47448716},{"time":1788842280,"open":12110573.47448716,"high":12116224.0,"low":12110241.0,"close":12114296.360812632},{"time":1788842340,"open":12114296.360812632,"high":12118238.0,"low":12114296.360812632,"close":12115760.30247724},{"time":1788842400,"open":12115760.30247724,"high":12118210.0,"low":12115229.0,"close":12118088.522493089},{"time":1788842460,"open":12118088.522493089,"high":12118088.522493089,"low":12114211.0,"close":12114692.12636574},{"time":1788842520,"open":12114692.12636574,"high":12114692.12636574,"low":12109000.0,"close":12111172.305839038},{"time":1788842580,"open":12111172.305839038,"high":12112430.0,"low":12103459.0,"close":12107139.712579543},{"time":1788842640,"open":12107139.712579543,"high":12112144.0,"low":12107139.712579543,"close":12112078.478547854},{"time":1788842700,"open":12112078.478547854,"high":12112145.0,"low":12106508.0,"close":12111088.516272737},{"time":1788842760,"open":12111088.516272737,"high":12112557.0,"low":12111088.516272737,"close":12112557.0},{"time":1788842820,"open":12112557.0,"high":12114210.0,"low":12110353.0,"close":12113086.570641773},{"time":1788842880,"open":12113086.570641773,"high":12114573.0,"low":12112761.0,"close":12113522.410962155},{"time":1788842940,"open":12113522.410962155,"high":12113613.0,"low":12112640.0,"close":12113400.929313099},{"time":1788843000,"open":12113400.929313099,"high":12115658.0,"low":12113400.929313099,"close":12114568.60962567},{"time":1788843060,"open":12114568.60962567,"high":12115221.0,"low":12114044.0,"close":12114224.787037037},{"time":1788843120,"open":12114224.787037037,"high":12114224.787037037,"low":12112799.0,"close":12112799.0},{"time":1788843180,"open":12112799.0,"high":12114008.0,"low":12110166.0,"close":12112824.388652619},{"time":1788843240,"open":12112824.388652619,"high":12112824.388652619,"low":12098429.0,"close":12102448.189464897},{"time":1788843300,"open":12102448.189464897,"high":12102448.189464897,"low":12098166.0,"close":12099185.632028926},{"time":1788843360,"open":12099185.632028926,"high":12099185.632028926,"low":12092684.0,"close":12095732.914461212},{"time":1788843420,"open":12095732.914461212,"high":12096084.0,"low":12088734.0,"close":12091901.568188924},{"time":1788843480,"open":12091901.568188924,"high":12095922.0,"low":12086099.0,"close":12091538.12352685},{"time":1788843540,"open":12091538.12352685,"high":12095920.0,"low":12089542.0,"close":12093032.16690849},{"time":1788843600,"open":12093032.16690849,"high":12093607.0,"low":12070501.0,"close":12081142.30372902},{"time":1788843660,"open":12081142.30372902,"high":12091412.0,"low":12079205.0,"close":12083920.317328243},{"time":1788843720,"open":12083920.317328243,"high":12104139.0,"low":12083920.317328243,"close":12099357.628883088},{"time":1788843780,"open":12099357.628883088,"high":12101189.0,"low":12093984.0,"close":12099549.101068217},{"time":1788843840,"open":12099549.101068217,"high":12099747.0,"low":12087064.0,"close":12092030.552193685},{"time":1788843900,"open":12092030.552193685,"high":12092030.552193685,"low":12079677.0,"close":12084219.559364965},{"time":1788843960,"open":12084219.559364965,"high":12097293.0,"low":12081491.0,"close":12089969.764156729},{"time":1788844020,"open":12089969.764156729,"high":12096587.0,"low":12089969.764156729,"close":12094573.248013353},{"time":1788844080,"open":12094573.248013353,"high":12094573.248013353,"low":12080963.0,"close":12086950.613944752},{"time":1788844140,"open":12086950.613944752,"high":12086950.613944752,"low":12075459.0,"close":12081844.001541367},{"time":1788844200,"open":12081844.001541367,"high":12092055.0,"low":12081844.001541367,"close":12086383.081147892},{"time":1788844260,"open":12086383.081147892,"high":12086426.0,"low":12080726.0,"close":12083673.30648359},{"time":1788844320,"open":12083673.30648359,"high":12090242.0,"low":12081740.0,"close":12086646.133931996},{"time":1788844380,"open":12086646.133931996,"high":12096608.0,"low":12085655.0,"close":12093446.36199047},{"time":1788844440,"open":12093446.36199047,"high":12095000.0,"low":12086015.0,"close":12094123.873438435},{"time":1788844500,"open":12094123.873438435,"high":12094123.873438435,"low":12076164.0,"close":12079800.819238557},{"time":1788844560,"open":12079800.819238557,"high":12087810.0,"low":12078162.0,"close":12085450.154331313},{"time":1788844620,"open":12085450.154331313,"high":12090000.0,"low":12085450.154331313,"close":12089909.723757545},{"time":1788844680,"open":12089909.723757545,"high":12096084.0,"low":12088028.0,"close":12092874.932497257},{"time":1788844740,"open":12092874.932497257,"high":12103976.0,"low":12092874.932497257,"close":12098693.470256472},{"time":1788844800,"open":12098693.470256472,"high":12105111.0,"low":12098693.470256472,"close":12103754.65666166},{"time":1788844860,"open":12103754.65666166,"high":12103754.65666166,"low":12103500.0,"close":12103500.0},{"time":1788844920,"open":12103500.0,"high":12103500.0,"low":12100526.0,"close":12100805.731899265},{"time":1788844980,"open":12100805.731899265,"high":12105263.0,"low":12100113.0,"close":12102232.800847875},{"time":1788845040,"open":12102232.800847875,"high":12108168.0,"low":12101994.0,"close":12105102.480973188},{"time":1788845100,"open":12105102.480973188,"high":12110182.0,"low":12105102.480973188,"close":12108173.111479549},{"time":1788845160,"open":12108173.111479549,"high":12111945.0,"low":12108173.111479549,"close":12110537.64399093},{"time":1788845220,"open":12110537.64399093,"high":12113626.0,"low":12106155.0,"close":12110387.21531861},{"time":1788845280,"open":12110387.21531861,"high":12110387.21531861,"low":12106231.0,"close":12108170.915243015},{"time":1788845340,"open":12108170.915243015,"high":12112023.0,"low":12108170.915243015,"close":12111144.486231184},{"time":1788845400,"open":12111144.486231184,"high":12112196.0,"low":12110985.0,"close":12111878.662945515},{"time":1788845460,"open":12111878.662945515,"high":12111878.662945515,"low":12106155.0,"close":12107712.012492018},{"time":1788845520,"open":12107712.012492018,"high":12110375.0,"low":12107712.012492018,"close":12109865.77706981},{"time":1788845580,"open":12109865.77706981,"high":12109865.77706981,"low":12103947.0,"close":12105915.36349494},{"time":1788845640,"open":12105915.36349494,"high":12105915.36349494,"low":12094025.0,"close":12095346.07253127},{"time":1788845700,"open":12095346.07253127,"high":12096782.0,"low":12092057.0,"close":12094216.155662408},{"time":1788845760,"open":12094216.155662408,"high":12099280.0,"low":12086951.0,"close":12092173.697757242},{"time":1788845820,"open":12092173.697757242,"high":12098098.0,"low":12087921.0,"close":12095494.302373517},{"time":1788845880,"open":12095494.302373517,"high":12101557.0,"low":12094953.0,"close":12098720.135916833},{"time":1788845940,"open":12098720.135916833,"high":12102126.0,"low":12097565.0,"close":12097629.828952966},{"time":1788846000,"open":12097629.828952966,"high":12101468.0,"low":12094663.0,"close":12095825.451030757},{"time":1788846060,"open":12095825.451030757,"high":12095825.451030757,"low":12089364.0,"close":12092131.993553147},{"time":1788846120,"open":12092131.993553147,"high":12095330.0,"low":12092131.993553147,"close":12093610.457727965},{"time":1788846180,"open":12093610.457727965,"high":12093610.457727965,"low":12084997.0,"close":12088605.996890308},{"time":1788846240,"open":12088605.996890308,"high":12089248.0,"low":12084000.0,"close":12088570.517111026},{"time":1788846360,"open":12088570.517111026,"high":12088570.517111026,"low":12082885.0,"close":12085599.745022124},{"time":1788846420,"open":12085599.745022124,"high":12085599.745022124,"low":12081987.0,"close":12083039.498521416},{"time":1788846480,"open":12083039.498521416,"high":12092370.0,"low":12083039.498521416,"close":12086668.167520104},{"time":1788846540,"open":12086668.167520104,"high":12090041.0,"low":12086668.167520104,"close":12089250.80392157},{"time":1788846600,"open":12089250.80392157,"high":12095809.0,"low":12087947.0,"close":12088513.599573055},{"time":1788846660,"open":12088513.599573055,"high":12092461.0,"low":12088268.0,"close":12091563.484148044},{"time":1788846720,"open":12091563.484148044,"high":12091563.484148044,"low":12086508.0,"close":12089834.189642597},{"time":1788846780,"open":12089834.189642597,"high":12089834.189642597,"low":12080742.0,"close":12084191.906006828},{"time":1788846840,"open":12084191.906006828,"high":12084191.906006828,"low":12081559.0,"close":12081587.95936949},{"time":1788846900,"open":12081587.95936949,"high":12085012.0,"low":12081587.95936949,"close":12082945.307745906},{"time":1788846960,"open":12082945.307745906,"high":12082945.307745906,"low":12075487.0,"close":12076696.106344093},{"time":1788847020,"open":12076696.106344093,"high":12082561.0,"low":12075200.0,"close":12079418.8368894},{"time":1788847080,"open":12079418.8368894,"high":12080000.0,"low":12070000.0,"close":12073750.62856188},{"time":1788847140,"open":12073750.62856188,"high":12073750.62856188,"low":12063010.0,"close":12068611.708383543},{"time":1788847200,"open":12068611.708383543,"high":12068862.0,"low":12054200.0,"close":12061503.281776188},{"time":1788847260,"open":12061503.281776188,"high":12066958.0,"low":12054154.0,"close":12062226.986574253},{"time":1788847320,"open":12062226.986574253,"high":12066293.0,"low":12047400.0,"close":12053568.56507795},{"time":1788847380,"open":12053568.56507795,"high":12067724.0,"low":12052081.0,"close":12059025.095399806},{"time":1788847440,"open":12059025.095399806,"high":12067403.0,"low":12052000.0,"close":12057420.062260367},{"time":1788847500,"open":12057420.062260367,"high":12057420.062260367,"low":12040000.0,"close":12045210.75718079},{"time":1788847560,"open":12045210.75718079,"high":12049762.0,"low":12040316.0,"close":12043266.438561497},{"time":1788847620,"open":12043266.438561497,"high":12055801.0,"low":12043266.438561497,"close":12050412.118901733},{"time":1788847680,"open":12050412.118901733,"high":12068523.0,"low":12050412.118901733,"close":12061589.018430918},{"time":1788847740,"open":12061589.018430918,"high":12073514.0,"low":12061589.018430918,"close":12067724.33913718},{"time":1788847800,"open":12067724.33913718,"high":12067859.0,"low":12058943.0,"close":12063651.086131584},{"time":1788847860,"open":12063651.086131584,"high":12065873.0,"low":12055951.0,"close":12061945.42555231},{"time":1788847920,"open":12061945.42555231,"high":12065067.0,"low":12059880.0,"close":12061448.834479328},{"time":1788847980,"open":12061448.834479328,"high":12074394.0,"low":12061448.834479328,"close":12070925.22232464},{"time":1788848040,"open":12070925.22232464,"high":12076745.0,"low":12068967.0,"close":12073050.494559567},{"time":1788848100,"open":12073050.494559567,"high":12077760.0,"low":12072805.0,"close":12075295.131745383},{"time":1788848160,"open":12075295.131745383,"high":12079971.0,"low":12070817.0,"close":12074579.876224076},{"time":1788848220,"open":12074579.876224076,"high":12074794.0,"low":12066372.0,"close":12073194.278983405}]},"pricing":{"JPY":"trade"},"outliers_excluded":0,"wicks_clipped":0}