{"as_of":"2026-09-08T04:30:09.022034+00:00","base":"BTC","window_minutes":1440,"series":{"MRU":[{"time":1788755400,"open":3314702.779059927,"high":3319990.5288272724,"low":3311645.165014498,"close":3314702.779059927},{"time":1788755460,"open":3314702.779059927,"high":3320032.174468627,"low":3311697.618716216,"close":3314519.0254152245},{"time":1788755520,"open":3314519.0254152245,"high":3319948.883185917,"low":3312751.823988805,"close":3314799.900044352},{"time":1788755580,"open":3314799.900044352,"high":3320698.504730309,"low":3312870.2367897145,"close":3315524.828474749},{"time":1788755640,"open":3315524.828474749,"high":3320615.2134475987,"low":3311863.6288406523,"close":3314161.7472562054},{"time":1788755700,"open":3314161.626908985,"high":3319782.180069177,"low":3310000.512669682,"close":3313213.0124508757},{"time":1788755760,"open":3313213.0124508757,"high":3319240.7867512205,"low":3311361.2868869645,"close":3314297.0731039974},{"time":1788755820,"open":3314297.0731039974,"high":3320656.738505876,"low":3312648.5657492247,"close":3315381.5742835915},{"time":1788755880,"open":3315381.5742835915,"high":3320864.96670509,"low":3313067.7176372493,"close":3315647.3407092215},{"time":1788755940,"open":3315647.3407092215,"high":3320281.9277472906,"low":3313326.060474657,"close":3315364.2767935647},{"time":1788756000,"open":3315364.4163284884,"high":3321239.917245883,"low":3312218.9752463414,"close":3315157.2098952513},{"time":1788756060,"open":3315157.2098952513,"high":3320781.8151883315,"low":3313289.2155269496,"close":3315558.3538569333},{"time":1788756120,"open":3315558.3538569333,"high":3320198.7762059937,"low":3313468.4443843826,"close":3315575.8972768052},{"time":1788756180,"open":3315575.8972768052,"high":3321073.3346795007,"low":3313897.219644284,"close":3316043.464949063},{"time":1788756240,"open":3316043.464949063,"high":3322281.058285772,"low":3315289.529164203,"close":3317528.2375228712},{"time":1788756300,"open":3317528.2866336205,"high":3322822.500815636,"low":3315653.075036481,"close":3317917.637351667},{"time":1788756360,"open":3317917.637351667,"high":3323363.8941643927,"low":3315153.431477635,"close":3317956.173461932},{"time":1788756420,"open":3317956.173461932,"high":3322905.7921000603,"low":3316043.589810218,"close":3318368.5902367085},{"time":1788756480,"open":3318368.5902367085,"high":3323114.0203111204,"low":3316107.9222590975,"close":3318128.8635882987},{"time":1788756540,"open":3318128.8635882987,"high":3324155.1613664217,"low":3316755.7298211874,"close":3318480.9829646293},{"time":1788756600,"open":3318480.7684979476,"high":3322572.4122312474,"low":3315961.5784594207,"close":3318069.9154885965},{"time":1788756660,"open":3318069.9154885965,"high":3323363.6793821384,"low":3316024.09976116,"close":3318221.657615311},{"time":1788756720,"open":3318221.657615311,"high":3322280.892754603,"low":3314899.3742989725,"close":3316864.1480139415},{"time":1788756780,"open":3316864.1480139415,"high":3321989.373277959,"low":3315594.3265764704,"close":3317431.971207907},{"time":1788756840,"open":3317431.971207907,"high":3321697.853801315,"low":3314066.4810030297,"close":3316507.7053120765},{"time":1788756900,"open":3316507.9268262885,"high":3323655.4208503854,"low":3314700.2976803156,"close":3317938.23942871},{"time":1788756960,"open":3317938.23942871,"high":3322780.86236204,"low":3314979.406918102,"close":3317384.763921509},{"time":1788757020,"open":3317384.763921509,"high":3323697.0664926874,"low":3315934.770573832,"close":3318442.9343909463},{"time":1788757080,"open":3318442.9343909463,"high":3324280.1054849178,"low":3317116.7828928865,"close":3319116.7580496296},{"time":1788757140,"open":3319116.7580496296,"high":3323738.71213499,"low":3317344.938137138,"close":3319299.4013805822},{"time":1788757200,"open":3319299.2336549615,"high":3324404.8744282136,"low":3316590.4341008794,"close":3318796.1870298767},{"time":1788757260,"open":3318796.1870298767,"high":3324821.3308301913,"low":3317288.651034895,"close":3319292.3370168065},{"time":1788757320,"open":3319292.3370168065,"high":3324779.6851899936,"low":3317044.322129587,"close":3319988.789263087},{"time":1788757380,"open":3319988.789263087,"high":3324446.5200684112,"low":3316978.2755660755,"close":3319378.830431802},{"time":1788757440,"open":3319378.830431802,"high":3325362.7241527624,"low":3317454.6631015637,"close":3319759.9372639875},{"time":1788757500,"open":3319759.905709394,"high":3326736.9986583777,"low":3317922.3692148444,"close":3320873.8256777553},{"time":1788757560,"open":3320873.8256777553,"high":3325779.148942933,"low":3317561.4450897784,"close":3320661.5679080132},{"time":1788757620,"open":3320661.5679080132,"high":3324363.1971896673,"low":3317505.802220668,"close":3319858.8778539617},{"time":1788757680,"open":3319858.8778539617,"high":3323571.9300334305,"low":3317479.8936093478,"close":3319207.2517280416},{"time":1788757740,"open":3319207.2517280416,"high":3325321.0469051115,"low":3316943.3262352496,"close":3319467.251812298},{"time":1788757800,"open":3319467.4292050065,"high":3324821.476906318,"low":3317090.8558693808,"close":3319648.0969434828},{"time":1788757860,"open":3319648.0969434828,"high":3324321.7292019883,"low":3316456.2427988714,"close":3318631.6616635034},{"time":1788757920,"open":3318631.6616635034,"high":3323030.7142991363,"low":3314928.5187905952,"close":3317357.568965249},{"time":1788757980,"open":3317357.568965249,"high":3325112.9964005104,"low":3315178.652068815,"close":3318818.1423311234},{"time":1788758040,"open":3318818.1423311234,"high":3326070.846167143,"low":3318796.0107623967,"close":3321321.283154695},{"time":1788758100,"open":3323658.2118545463,"high":3333726.7278195755,"low":3320851.5885296487,"close":3324803.917064251},{"time":1788758160,"open":3324803.917064251,"high":3330411.514062378,"low":3323484.8912487025,"close":3325737.415243451},{"time":1788758220,"open":3325737.415243451,"high":3331661.7623971114,"low":3323656.8245831053,"close":3326350.930891075},{"time":1788758280,"open":3326350.930891075,"high":3333162.060398791,"low":3324493.8189753033,"close":3327241.816927681},{"time":1788758340,"open":3327241.816927681,"high":3331161.663063218,"low":3324046.8323478596,"close":3326239.7472241605},{"time":1788758400,"open":3326239.87222063,"high":3330995.0884604193,"low":3323294.2160623493,"close":3325837.3393550036},{"time":1788758460,"open":3325837.3393550036,"high":3330411.6392156184,"low":3323259.3447512635,"close":3325655.5225781356},{"time":1788758520,"open":3325655.5225781356,"high":3331578.53770522,"low":3323434.9998960015,"close":3326302.3073674026},{"time":1788758580,"open":3326302.3073674026,"high":3332078.6370579065,"low":3324491.685713659,"close":3326974.692116971},{"time":1788758640,"open":3326974.692116971,"high":3333078.8357632793,"low":3325524.816233082,"close":3328114.739697301},{"time":1788758700,"open":3330548.145850307,"high":3336850.444853523,"low":3328291.2346990816,"close":3331301.6116983835},{"time":1788758760,"open":3331301.6116983835,"high":3335849.514836319,"low":3327996.4054675237,"close":3330677.79329234},{"time":1788758820,"open":3330677.79329234,"high":3334556.6468974305,"low":3327045.3398845475,"close":3329577.3934949925},{"time":1788758880,"open":3329577.3934949925,"high":3334431.53064528,"low":3326422.1345727,"close":3329289.4583380325},{"time":1788758940,"open":3329289.4583380325,"high":3334348.119810513,"low":3327133.670350298,"close":3329515.6750452407},{"time":1788759000,"open":3329515.6563481744,"high":3333639.1089947717,"low":3326045.370475872,"close":3328892.3263303917},{"time":1788759060,"open":3328892.3263303917,"high":3334389.806503459,"low":3327003.5122093516,"close":3329463.89275336},{"time":1788759120,"open":3329463.89275336,"high":3333764.2252462194,"low":3326849.670233108,"close":3329422.4585172366},{"time":1788759180,"open":3329422.4585172366,"high":3333388.876491876,"low":3326938.016437369,"close":3329280.0915411995},{"time":1788759240,"open":3329280.0915411995,"high":3334056.1631662645,"low":3326546.9431335,"close":3329065.31546687},{"time":1788759300,"open":3329115.9960235665,"high":3333773.27128546,"low":3325909.6689627385,"close":3328655.3785188617},{"time":1788759360,"open":3328655.3785188617,"high":3334315.4499622188,"low":3326785.692449794,"close":3329413.588599637},{"time":1788759420,"open":3329413.588599637,"high":3334398.8620663355,"low":3326651.6581806038,"close":3328439.7849320904},{"time":1788759480,"open":3328439.7849320904,"high":3334815.9225869193,"low":3326851.3314361423,"close":3329715.7864901735},{"time":1788759540,"open":3329715.7864901735,"high":3334148.6257539853,"low":3327468.756602469,"close":3330004.058986284},{"time":1788759600,"open":3330004.015100775,"high":3334148.581813856,"low":3326866.311234933,"close":3329401.2480505663},{"time":1788759660,"open":3329401.2480505663,"high":3334273.6999683823,"low":3327356.827632341,"close":3329530.068111908},{"time":1788759720,"open":3329530.068111908,"high":3334482.230225926,"low":3327650.802864909,"close":3329938.1133660153},{"time":1788759780,"open":3329938.1133660153,"high":3334231.9939168734,"low":3327248.0658083917,"close":3329784.968469469},{"time":1788759840,"open":3329784.968469469,"high":3334523.9362774347,"low":3327632.325011607,"close":3329852.3181620664},{"time":1788759900,"open":3329801.685590727,"high":3334473.2326711016,"low":3327072.159096317,"close":3328825.5852664406},{"time":1788759960,"open":3328825.5852664406,"high":3334348.1164190783,"low":3326436.31168084,"close":3328228.547783978},{"time":1788760020,"open":3328228.547783978,"high":3333889.356828327,"low":3326660.802631689,"close":3329271.2319219788},{"time":1788760080,"open":3329271.2319219788,"high":3334223.000167055,"low":3327182.3912119945,"close":3329533.261603637},{"time":1788760140,"open":3329533.261603637,"high":3334348.1164190783,"low":3326708.6236958,"close":3329651.514163628},{"time":1788760200,"open":3329651.3220370337,"high":3333638.9319675937,"low":3325349.821247223,"close":3328534.1789864795},{"time":1788760260,"open":3328534.1789864795,"high":3331553.6612208635,"low":3324817.907400803,"close":3327518.41126197},{"time":1788760320,"open":3327518.41126197,"high":3333597.226552659,"low":3324763.514208295,"close":3327939.686609165},{"time":1788760380,"open":3327939.686609165,"high":3333096.7615734437,"low":3325924.5872287527,"close":3328833.3125562775},{"time":1788760440,"open":3328833.3125562775,"high":3332429.4749344904,"low":3324690.785488615,"close":3326423.9580765287},{"time":1788760500,"open":3326424.1444917317,"high":3331136.79375082,"low":3323978.3989878115,"close":3326727.9159735334},{"time":1788760560,"open":3326727.9159735334,"high":3330886.5612471895,"low":3323881.137383467,"close":3326374.9497823333},{"time":1788760620,"open":3326374.9497823333,"high":3330969.972081733,"low":3323950.320743476,"close":3326253.122276238},{"time":1788760680,"open":3326253.122276238,"high":3330552.917909015,"low":3323935.287213141,"close":3326346.9158698646},{"time":1788760740,"open":3326346.9158698646,"high":3330886.5612471895,"low":3323896.5106479567,"close":3326193.00114252},{"time":1788760800,"open":3326192.9322798564,"high":3330594.554372496,"low":3323210.394885352,"close":3325752.455940608},{"time":1788760860,"open":3325752.455940608,"high":3330511.1435396792,"low":3322911.4602879668,"close":3325697.033168529},{"time":1788760920,"open":3325697.033168529,"high":3330427.7327068625,"low":3323398.9951043455,"close":3325850.2996481676},{"time":1788760980,"open":3325850.2996481676,"high":3331553.778949889,"low":3323902.2234916533,"close":3325583.167737966},{"time":1788761040,"open":3325583.167737966,"high":3332554.7089436897,"low":3324541.52352935,"close":3327241.7303307066},{"time":1788761100,"open":3327241.7708714,"high":3332888.392884451,"low":3325724.5941712037,"close":3328242.524385024},{"time":1788761160,"open":3328242.524385024,"high":3332971.8037182842,"low":3325818.799837806,"close":3328111.810158155},{"time":1788761220,"open":3328111.810158155,"high":3332804.982050618,"low":3324008.103792957,"close":3326821.862066718},{"time":1788761280,"open":3326821.862066718,"high":3330761.416621708,"low":3324688.1502628704,"close":3326838.639601325},{"time":1788761340,"open":3326838.639601325,"high":3332387.9278814527,"low":3325123.2654822264,"close":3327841.243553719},{"time":1788761400,"open":3327841.1045206618,"high":3331803.9128460027,"low":3324949.6440134877,"close":3327240.694606441},{"time":1788761460,"open":3327240.694606441,"high":3331553.680354958,"low":3324463.2706754236,"close":3326870.427280387},{"time":1788761520,"open":3326870.427280387,"high":3332220.966997744,"low":3325350.4190585786,"close":3327551.3402427672},{"time":1788761580,"open":3327551.3402427672,"high":3332220.966997744,"low":3325630.0773673714,"close":3327774.7012706953},{"time":1788761640,"open":3327774.7012706953,"high":3332471.199488789,"low":3325437.2709093587,"close":3327675.7806693953},{"time":1788761700,"open":3331220.8672237513,"high":3335979.644921064,"low":3328263.2524022823,"close":3331067.2779928367},{"time":1788761760,"open":3331067.2779928367,"high":3334727.1495597847,"low":3328344.1271132776,"close":3330722.835421228},{"time":1788761820,"open":3330722.835421228,"high":3334393.150796777,"low":3327397.5036444617,"close":3330012.5442618835},{"time":1788761880,"open":3330012.5442618835,"high":3333808.6529615135,"low":3326453.4106595884,"close":3329251.9647855675},{"time":1788761940,"open":3329251.9647855675,"high":3333432.90435313,"low":3325149.596188866,"close":3328051.9155780813},{"time":1788762000,"open":3328051.951572785,"high":3331929.945956242,"low":3324857.3865114474,"close":3327117.6997754592},{"time":1788762060,"open":3327117.6997754592,"high":3331637.6970354496,"low":3324902.1803831356,"close":3327292.0947527075},{"time":1788762120,"open":3327292.0947527075,"high":3333224.191176895,"low":3325693.307149167,"close":3328323.6744923173},{"time":1788762180,"open":3328323.6744923173,"high":3332848.4425644474,"low":3326025.8736732192,"close":3328192.482956714},{"time":1788762240,"open":3328192.482956714,"high":3333349.4407143774,"low":3326359.5441361046,"close":3329007.828926439},{"time":1788762300,"open":3331532.1481422693,"high":3336127.7411098387,"low":3327894.9495500643,"close":3331027.6310286787},{"time":1788762360,"open":3331027.6310286787,"high":3336629.1191565194,"low":3328215.7432503123,"close":3331580.8148988388},{"time":1788762420,"open":3331580.8148988388,"high":3334205.7919308958,"low":3328076.8831899,"close":3330246.0304310843},{"time":1788762480,"open":3330246.0304310843,"high":3334331.1364425663,"low":3328924.496289021,"close":3329654.005037047},{"time":1788762540,"open":3329654.005037047,"high":3333787.9768919954,"low":3327196.0752908653,"close":3329569.892036128},{"time":1788762600,"open":3329569.9984904826,"high":3335041.5286379894,"low":3327923.5693003866,"close":3330364.1276300433},{"time":1788762660,"open":3330364.1276300433,"high":3335375.780679797,"low":3327867.1407940458,"close":3330314.126272919},{"time":1788762720,"open":3330314.126272919,"high":3334999.7471327637,"low":3327197.4733086987,"close":3330151.9565474973},{"time":1788762780,"open":3330151.9565474973,"high":3333996.9910073415,"low":3328920.456514609,"close":3329657.8265057257},{"time":1788762840,"open":3329657.8265057257,"high":3334373.024554375,"low":3327513.5032687937,"close":3329763.9361368087},{"time":1788762900,"open":3327193.1117711673,"high":3332049.1371119763,"low":3325478.738823931,"close":3327930.5313389027},{"time":1788762960,"open":3327930.5313389027,"high":3332257.883346024,"low":3325647.4298949298,"close":3328229.535804021},{"time":1788763020,"open":3328229.535804021,"high":3332591.8773204996,"low":3325070.0726135885,"close":3327820.4157712553},{"time":1788763080,"open":3327820.4157712553,"high":3330462.665733216,"low":3324541.9691183525,"close":3326876.215311035},{"time":1788763140,"open":3326876.215311035,"high":3327026.702720795,"low":3324332.4949211054,"close":3326807.8323014616},{"time":1788763200,"open":3326807.8769020955,"high":3331047.1998460167,"low":3324870.1015764344,"close":3326891.671490785},{"time":1788763260,"open":3326891.671490785,"high":3331715.187803924,"low":3324711.9054737072,"close":3327413.7060056375},{"time":1788763320,"open":3327413.7060056375,"high":3330963.7013512785,"low":3324521.5286221253,"close":3326883.8720942386},{"time":1788763380,"open":3326883.8720942386,"high":3330671.456619694,"low":3323056.0023015267,"close":3326253.6474975045},{"time":1788763440,"open":3326253.6474975045,"high":3330003.468661787,"low":3323452.3444993636,"close":3325857.683850911},{"time":1788763500,"open":3327156.6742583355,"high":3331345.8438545647,"low":3324415.384641149,"close":3327052.5408337116},{"time":1788763560,"open":3327052.5408337116,"high":3331220.5471940637,"low":3324665.7604124094,"close":3326928.1670441744},{"time":1788763620,"open":3326928.1670441744,"high":3331262.3127475637,"low":3324711.9803848136,"close":3327146.5604484626},{"time":1788763680,"open":3327146.5604484626,"high":3331137.0160870627,"low":3324554.5846740687,"close":3326965.1025946094},{"time":1788763740,"open":3326965.1025946094,"high":3331429.3749615657,"low":3325416.5335496594,"close":3327403.226629894},{"time":1788763800,"open":3327403.268270459,"high":3331345.885544469,"low":3324619.600207125,"close":3327051.326281584},{"time":1788763860,"open":3327051.326281584,"high":3331345.885544469,"low":3324691.299578579,"close":3327148.9191639875},{"time":1788763920,"open":3327148.9191639875,"high":3331178.8233283767,"low":3324731.7713678544,"close":3327085.490261687},{"time":1788763980,"open":3327085.490261687,"high":3331137.057774354,"low":3326512.177462039,"close":3326975.299609437},{"time":1788764040,"open":3326975.299609437,"high":3331262.354436423,"low":3324647.9157249457,"close":3327043.0969988327},{"time":1788764100,"open":3327043.128064954,"high":3331178.8544331156,"low":3326633.2711338974,"close":3327063.6580821993},{"time":1788764160,"open":3327063.6580821993,"high":3331345.916650768,"low":3326605.7644977192,"close":3327114.2797138467},{"time":1788764220,"open":3327114.2797138467,"high":3331429.447759594,"low":3324599.0286293793,"close":3326975.2313825097},{"time":1788764280,"open":3326975.2313825097,"high":3331345.916650768,"low":3324421.739846567,"close":3326622.6647794573},{"time":1788764340,"open":3326622.6647794573,"high":3331429.447759594,"low":3324845.9879792538,"close":3327077.473210147},{"time":1788764400,"open":3327077.3835954736,"high":3330385.219195497,"low":3323934.0057947347,"close":3326233.8896242916},{"time":1788764460,"open":3326233.8896242916,"high":3330176.3914290564,"low":3323799.8414217196,"close":3325946.034660222},{"time":1788764520,"open":3325946.034660222,"high":3330886.4058349547,"low":3322672.5605629575,"close":3325620.704138317},{"time":1788764580,"open":3325620.704138317,"high":3330051.094769192,"low":3322055.038775118,"close":3324678.4370045015},{"time":1788764640,"open":3324678.4370045015,"high":3329299.3148100055,"low":3321959.711390187,"close":3324396.9439793346},{"time":1788764700,"open":3324396.9789842516,"high":3328631.1010068967,"low":3322072.7393530305,"close":3324075.5873373547},{"time":1788764760,"open":3324075.5873373547,"high":3330051.1298336457,"low":3321575.591206161,"close":3324403.424823428},{"time":1788764820,"open":3324403.424823428,"high":3332789.3215945973,"low":3323317.2451946107,"close":3324756.7330175033},{"time":1788764880,"open":3324756.7330175033,"high":3331429.3931066664,"low":3324458.781376702,"close":3326864.3480839627},{"time":1788764940,"open":3326864.3480839627,"high":3331429.3931066664,"low":3325264.2414597836,"close":3327210.6559006623},{"time":1788765000,"open":3327210.508536189,"high":3331429.245555342,"low":3325108.997154622,"close":3327429.004405558},{"time":1788765060,"open":3327429.004405558,"high":3331429.245555342,"low":3324797.5531171826,"close":3326791.533847981},{"time":1788765120,"open":3326791.533847981,"high":3330635.7000696585,"low":3322598.621577578,"close":3325706.3279636987},{"time":1788765180,"open":3325706.3279636987,"high":3331429.245555342,"low":3323105.262215952,"close":3326176.3035615077},{"time":1788765240,"open":3326176.3035615077,"high":3328923.312442657,"low":3322505.4772969424,"close":3325102.591929595},{"time":1788765300,"open":3321119.157613328,"high":3324726.723361398,"low":3318092.928871824,"close":3320308.771016296},{"time":1788765360,"open":3320308.771016296,"high":3325394.1716371044,"low":3319058.0377268223,"close":3321102.360861188},{"time":1788765420,"open":3321102.360861188,"high":3325018.7319820197,"low":3318784.203002897,"close":3320800.029033987},{"time":1788765480,"open":3320800.029033987,"high":3324017.5595684606,"low":3317940.0228209286,"close":3320026.3000721172},{"time":1788765540,"open":3320026.3000721172,"high":3324017.5595684606,"low":3316503.8230627123,"close":3319159.813271569},{"time":1788765600,"open":3319159.8635082827,"high":3323600.454700067,"low":3317105.1398841245,"close":3318119.978865254},{"time":1788765660,"open":3318119.978865254,"high":3323642.1702179303,"low":3317043.3337747157,"close":3319158.1268212902},{"time":1788765720,"open":3319158.1268212902,"high":3322515.851235629,"low":3314216.5740033705,"close":3316905.3520570425},{"time":1788765780,"open":3316905.3520570425,"high":3322348.989164177,"low":3313165.376210334,"close":3315874.0234897197},{"time":1788765840,"open":3315874.0234897197,"high":3319178.6098065875,"low":3311503.8867501286,"close":3313367.6763481996},{"time":1788765900,"open":3312413.615899894,"high":3321559.1566360043,"low":3310996.644686682,"close":3314731.179512584},{"time":1788765960,"open":3314731.179512584,"high":3321892.784685436,"low":3313550.864201727,"close":3316363.751938696},{"time":1788766020,"open":3316363.751938696,"high":3318806.7252281928,"low":3310294.892514712,"close":3312367.221138149},{"time":1788766080,"open":3312367.221138149,"high":3316137.700832739,"low":3309864.1746538994,"close":3311750.136144539},{"time":1788766140,"open":3311750.136144539,"high":3316012.590314202,"low":3308620.4563988824,"close":3311494.7683700323},{"time":1788766200,"open":3311494.718033079,"high":3318639.860757913,"low":3308699.060926059,"close":3311718.469153225},{"time":1788766260,"open":3311718.469153225,"high":3318890.081791183,"low":3311580.873734988,"close":3314196.576559032},{"time":1788766320,"open":3314196.576559032,"high":3319432.227363269,"low":3312100.0367859644,"close":3314555.235520156},{"time":1788766380,"open":3314555.235520156,"high":3317680.680130377,"low":3300529.712496547,"close":3307398.148601089},{"time":1788766440,"open":3307398.148601089,"high":3315011.655775494,"low":3304577.209994603,"close":3308118.678397865},{"time":1788766500,"open":3313384.5400380204,"high":3317907.605971202,"low":3307066.8662485434,"close":3311152.8299639113},{"time":1788766560,"open":3311152.8299639113,"high":3316905.1286312635,"low":3306908.9275464984,"close":3309115.147357394},{"time":1788766620,"open":3309115.147357394,"high":3315484.9523996846,"low":3307964.0318306116,"close":3310661.334432274},{"time":1788766680,"open":3310661.334432274,"high":3316362.1200721306,"low":3308479.2709365897,"close":3311083.0414424376},{"time":1788766740,"open":3311083.0414424376,"high":3315067.2535080435,"low":3306366.463343415,"close":3309232.110602802},{"time":1788766800,"open":3309232.1346897343,"high":3312978.783164042,"low":3302496.469518421,"close":3307506.956823052},{"time":1788766860,"open":3307506.956823052,"high":3311307.9875853173,"low":3298727.619203433,"close":3303700.284676573},{"time":1788766920,"open":3303700.284676573,"high":3316153.294763619,"low":3300614.6775468583,"close":3306024.1642091833},{"time":1788766980,"open":3306024.1642091833,"high":3316779.843105641,"low":3306024.1642091833,"close":3309871.367150345},{"time":1788767040,"open":3309871.367150345,"high":3316779.843105641,"low":3308596.91124919,"close":3310553.5212395964},{"time":1788767100,"open":3303920.74441411,"high":3313302.7430746304,"low":3302782.905882559,"close":3306413.648919701},{"time":1788767160,"open":3306413.648919701,"high":3312552.3914305433,"low":3303367.752334524,"close":3305791.5104765343},{"time":1788767220,"open":3305791.5104765343,"high":3312343.960418297,"low":3303897.8208417525,"close":3306585.5799652757},{"time":1788767280,"open":3306585.5799652757,"high":3313094.312062384,"low":3304062.5236565648,"close":3306539.5070541445},{"time":1788767340,"open":3306539.5070541445,"high":3312719.1362403403,"low":3304861.3728720685,"close":3307368.953091982},{"time":1788767400,"open":3307368.7983085252,"high":3313052.4708104846,"low":3304124.658206921,"close":3306786.002263088},{"time":1788767460,"open":3306786.002263088,"high":3313677.763817961,"low":3303990.5922679678,"close":3307185.326709748},{"time":1788767520,"open":3307185.326709748,"high":3315511.95663989,"low":3305721.5924979956,"close":3308302.273266763},{"time":1788767580,"open":3308302.273266763,"high":3314678.232629922,"low":3305573.982483713,"close":3308437.0422363714},{"time":1788767640,"open":3308437.0422363714,"high":3312885.726008491,"low":3304663.7570541645,"close":3306913.833665756},{"time":1788767700,"open":3305472.3041651906,"high":3313816.6709251,"low":3303581.985513298,"close":3306533.482694028},{"time":1788767760,"open":3306533.482694028,"high":3313566.6627516598,"low":3304503.2264342536,"close":3307145.540132155},{"time":1788767820,"open":3307145.540132155,"high":3313191.650491499,"low":3305603.8332470907,"close":3307197.6653991784},{"time":1788767880,"open":3307197.6653991784,"high":3313024.9783758717,"low":3305595.123572554,"close":3307364.047839516},{"time":1788767940,"open":3307364.047839516,"high":3314275.0192430746,"low":3305497.541956117,"close":3307731.981396324},{"time":1788768000,"open":3307732.186386059,"high":3315816.941803395,"low":3305881.308879254,"close":3308186.340618909},{"time":1788768060,"open":3308186.340618909,"high":3313566.8681029864,"low":3306288.6079742485,"close":3308228.4252736093},{"time":1788768120,"open":3308228.4252736093,"high":3314566.9008587236,"low":3306202.7911152183,"close":3308491.3368725446},{"time":1788768180,"open":3308491.3368725446,"high":3315441.9295199933,"low":3307132.151498699,"close":3309562.328051217},{"time":1788768240,"open":3309562.328051217,"high":3315900.277866373,"low":3307181.4868957163,"close":3309697.0774069084},{"time":1788768300,"open":3306617.2683578674,"high":3312481.6624231623,"low":3304112.176889028,"close":3306566.627519171},{"time":1788768360,"open":3306566.627519171,"high":3313897.057184098,"low":3304772.341774085,"close":3307510.263376216},{"time":1788768420,"open":3307510.263376216,"high":3312689.8087115353,"low":3305398.6984373075,"close":3307149.585129492},{"time":1788768480,"open":3307149.585129492,"high":3313355.8768343283,"low":3305832.18148382,"close":3307939.1506229355},{"time":1788768540,"open":3307939.1506229355,"high":3314271.720503169,"low":3306025.9161197324,"close":3308620.484749131},{"time":1788768600,"open":3308620.5710259574,"high":3314271.8069273587,"low":3306205.8496565362,"close":3308649.500385236},{"time":1788768660,"open":3308649.500385236,"high":3314521.58247992,"low":3306194.984858777,"close":3308386.9535115473},{"time":1788768720,"open":3308386.9535115473,"high":3313897.143598518,"low":3305770.9875086737,"close":3307786.4189829496},{"time":1788768780,"open":3307786.4189829496,"high":3312398.490283154,"low":3306179.7511835233,"close":3307747.854861406},{"time":1788768840,"open":3307747.854861406,"high":3313397.5924933967,"low":3305719.1092500705,"close":3307675.539320063},{"time":1788768900,"open":3309449.424796927,"high":3314882.9855813175,"low":3307215.3081962783,"close":3309214.755076028},{"time":1788768960,"open":3309214.755076028,"high":3315091.2435026593,"low":3307185.4110570145,"close":3309559.1839469834},{"time":1788769020,"open":3309559.1839469834,"high":3314133.2570644873,"low":3307848.7382836966,"close":3309460.562107916},{"time":1788769080,"open":3309460.562107916,"high":3314924.637165586,"low":3307821.188898112,"close":3309314.8279926665},{"time":1788769140,"open":3309314.8279926665,"high":3316882.2616261984,"low":3307517.1643141867,"close":3310142.2027042713},{"time":1788769200,"open":3310142.2170533272,"high":3316090.8958999426,"low":3307734.173440657,"close":3310452.96282627},{"time":1788769260,"open":3310452.96282627,"high":3313800.0587552525,"low":3307586.240325615,"close":3309270.5334787266},{"time":1788769320,"open":3309270.5334787266,"high":3314716.3936131285,"low":3307386.22315479,"close":3308944.8410036233},{"time":1788769380,"open":3308944.8410036233,"high":3315507.7737176577,"low":3308019.214627659,"close":3309844.6735120607},{"time":1788769440,"open":3309844.6735120607,"high":3315132.9094576174,"low":3307415.7460736,"close":3309325.4426171225},{"time":1788769500,"open":3310049.537097242,"high":3315608.3104482223,"low":3307960.6926319976,"close":3309742.6956351805},{"time":1788769560,"open":3309742.6956351805,"high":3317982.970233807,"low":3308412.516359552,"close":3310597.0381310363},{"time":1788769620,"open":3310597.0381310363,"high":3317691.345347858,"low":3309025.434713427,"close":3311149.9715072005},{"time":1788769680,"open":3311149.9715072005,"high":3316566.5065020546,"low":3307947.970579432,"close":3310424.2310321857},{"time":1788769740,"open":3310424.2310321857,"high":3315025.060676324,"low":3308035.680879779,"close":3309754.7338762684},{"time":1788769800,"open":3309754.7418134063,"high":3316608.175153621,"low":3308544.636058967,"close":3310324.5304023037},{"time":1788769860,"open":3310324.5304023037,"high":3315566.6577013056,"low":3308859.035986299,"close":3310652.4553560223},{"time":1788769920,"open":3310652.4553560223,"high":3317524.710511659,"low":3309607.103340803,"close":3311854.875553264},{"time":1788769980,"open":3311854.875553264,"high":3317774.6747002145,"low":3308520.8837940036,"close":3310970.4458192103},{"time":1788770040,"open":3310970.4458192103,"high":3317316.4070211956,"low":3309636.514015729,"close":3311096.716759936},{"time":1788770100,"open":3314585.3125871206,"high":3320269.396262302,"low":3313031.444016559,"close":3315004.6536869355},{"time":1788770160,"open":3315004.6536869355,"high":3319643.827380649,"low":3311339.8331941846,"close":3313573.6593975816},{"time":1788770220,"open":3313573.6593975816,"high":3318225.871248902,"low":3310377.1615722235,"close":3312316.9120859425},{"time":1788770280,"open":3312316.9120859425,"high":3318809.7355384445,"low":3310453.8638569177,"close":3312372.2301321607},{"time":1788770340,"open":3312372.2301321607,"high":3319018.2584989956,"low":3310296.9895314923,"close":3312463.608329036},{"time":1788770400,"open":3312463.599638538,"high":3320185.9783673235,"low":3310816.9205242996,"close":3313121.7928482066},{"time":1788770460,"open":3313121.7928482066,"high":3319435.295711309,"low":3311994.169685822,"close":3313772.7823047237},{"time":1788770520,"open":3313772.7823047237,"high":3320144.273775323,"low":3312168.196042377,"close":3313931.4351817667},{"time":1788770580,"open":3313931.4351817667,"high":3314840.333049566,"low":3312141.879606139,"close":3313876.8778747846},{"time":1788770640,"open":3313876.8778747846,"high":3314260.5899358504,"low":3312405.1227709465,"close":3313873.737301691},{"time":1788770700,"open":3316573.49559927,"high":3321471.7678301213,"low":3314508.054675659,"close":3316501.271795964},{"time":1788770760,"open":3316501.271795964,"high":3322139.5849188305,"low":3314572.133808119,"close":3316374.8571288004},{"time":1788770820,"open":3316374.8571288004,"high":3322682.1863034065,"low":3314837.5118121654,"close":3316800.052473421},{"time":1788770880,"open":3316800.052473421,"high":3317618.025941005,"low":3315462.98593721,"close":3317011.370662905},{"time":1788770940,"open":3317011.370662905,"high":3321638.722102299,"low":3312616.5391837046,"close":3315690.1608470003},{"time":1788771000,"open":3315690.336215834,"high":3321847.590637015,"low":3313270.022897028,"close":3315629.1513460763},{"time":1788771060,"open":3315629.1513460763,"high":3320637.1720997104,"low":3313343.0515696183,"close":3315504.3520842115},{"time":1788771120,"open":3315504.3520842115,"high":3321638.897785756,"low":3312904.0272160554,"close":3315314.6690024678},{"time":1788771180,"open":3315314.6690024678,"high":3321138.034942733,"low":3312086.4135935395,"close":3314360.851718283},{"time":1788771240,"open":3314360.851718283,"high":3320428.479248451,"low":3312928.5019287975,"close":3314832.5338532394},{"time":1788771300,"open":3312111.63924841,"high":3318537.077560993,"low":3310160.0272537214,"close":3312542.0744602443},{"time":1788771360,"open":3312542.0744602443,"high":3318912.4163530213,"low":3310489.91580745,"close":3312549.670742357},{"time":1788771420,"open":3312549.670742357,"high":3317619.5827360353,"low":3310584.5002475004,"close":3312565.691609907},{"time":1788771480,"open":3312565.691609907,"high":3319037.5292836973,"low":3310648.3329132823,"close":3312880.9602401056},{"time":1788771540,"open":3312880.9602401056,"high":3318161.738768965,"low":3310346.654570889,"close":3312570.6667035557},{"time":1788771600,"open":3312570.739267985,"high":3318829.0804340933,"low":3310499.8007520577,"close":3312584.8345947005},{"time":1788771660,"open":3312584.8345947005,"high":3317202.6122996756,"low":3310599.713710677,"close":3312576.6472833105},{"time":1788771720,"open":3312576.6472833105,"high":3317911.5855890373,"low":3310488.0124393366,"close":3312666.7856792817},{"time":1788771780,"open":3312666.7856792817,"high":3320889.308736336,"low":3310658.3005357594,"close":3312895.3840687796},{"time":1788771840,"open":3312895.3840687796,"high":3319663.1666568713,"low":3310613.997799949,"close":3312914.140896843},{"time":1788771900,"open":3312812.7958065695,"high":3317559.869410141,"low":3309894.7197750974,"close":3311890.02438334},{"time":1788771960,"open":3311890.02438334,"high":3317351.3542333124,"low":3309727.3897723835,"close":3311845.7745470074},{"time":1788772020,"open":3311845.7745470074,"high":3318936.0695772083,"low":3309451.5055871573,"close":3311451.3434340865},{"time":1788772080,"open":3311451.3434340865,"high":3323717.0412132717,"low":3310901.400782688,"close":3313439.8472451894},{"time":1788772140,"open":3313439.8472451894,"high":3322147.2033003652,"low":3312606.87080671,"close":3315365.268529121},{"time":1788772200,"open":3315365.2911021807,"high":3320645.916636214,"low":3313950.7324184487,"close":3315847.6959976195},{"time":1788772260,"open":3315847.6959976195,"high":3322689.3653830453,"low":3314067.8604714195,"close":3316298.015752463},{"time":1788772320,"open":3316298.015752463,"high":3321313.165206608,"low":3313048.2702283086,"close":3315374.6027898607},{"time":1788772380,"open":3315374.6027898607,"high":3322230.6319909,"low":3313597.5413892404,"close":3315965.112110099},{"time":1788772440,"open":3315965.112110099,"high":3321062.94699271,"low":3313968.8152126004,"close":3316212.9085788485},{"time":1788772500,"open":3314722.4188765315,"high":3319111.7502026213,"low":3312394.2837781226,"close":3314187.534676273},{"time":1788772560,"open":3314187.534676273,"high":3320737.4375904757,"low":3312014.9736784766,"close":3314421.130824783},{"time":1788772620,"open":3314421.130824783,"high":3319695.330290569,"low":3311816.461791481,"close":3313999.5170011055},{"time":1788772680,"open":3313999.5170011055,"high":3319778.6988745616,"low":3312660.168445325,"close":3314623.0355120394},{"time":1788772740,"open":3314623.0355120394,"high":3319737.014582565,"low":3312394.5175588448,"close":3314329.8955807732},{"time":1788772800,"open":3314329.850101096,"high":3319028.3360744785,"low":3312006.4886610336,"close":3314160.9810084435},{"time":1788772860,"open":3314160.9810084435,"high":3318903.2832002053,"low":3311100.1912117675,"close":3313512.585622145},{"time":1788772920,"open":3313512.585622145,"high":3317444.333000356,"low":3310846.8245322946,"close":3312916.3635317436},{"time":1788772980,"open":3312916.3635317436,"high":3317444.333000356,"low":3310899.396079421,"close":3312925.2735957894},{"time":1788773040,"open":3312925.2735957894,"high":3318069.5973717202,"low":3309508.978648367,"close":3312350.916230697},{"time":1788773100,"open":3310241.270861402,"high":3314290.0000553494,"low":3306903.4771104343,"close":3308174.3408137173},{"time":1788773160,"open":3308174.3408137173,"high":3315164.8126496323,"low":3306391.662501911,"close":3308896.4188800068},{"time":1788773220,"open":3308896.4188800068,"high":3316372.8871845948,"low":3307842.6310001216,"close":3310276.521456651},{"time":1788773280,"open":3310276.521456651,"high":3316247.91395684,"low":3308867.3149067964,"close":3311115.353323276},{"time":1788773340,"open":3311115.353323276,"high":3316039.6252439157,"low":3308579.312072734,"close":3309657.5724148653},{"time":1788773400,"open":3309657.5370583516,"high":3315914.616592804,"low":3307358.425294164,"close":3310137.50758405},{"time":1788773460,"open":3310137.50758405,"high":3314998.1462657265,"low":3307017.968206911,"close":3309312.8256909656},{"time":1788773520,"open":3309312.8256909656,"high":3314706.5420707474,"low":3307161.6037994944,"close":3309591.838471026},{"time":1788773580,"open":3309591.838471026,"high":3314498.253360048,"low":3307352.601725569,"close":3309680.836160048},{"time":1788773640,"open":3309680.836160048,"high":3314081.675938649,"low":3305621.4349197,"close":3308512.879599923},{"time":1788773700,"open":3308606.1597852265,"high":3312925.3456314136,"low":3304911.7850241275,"close":3307195.419954017},{"time":1788773760,"open":3307195.419954017,"high":3313903.916348419,"low":3304273.0341838393,"close":3306726.4405100527},{"time":1788773820,"open":3306726.4405100527,"high":3311009.035466069,"low":3302212.577272914,"close":3305346.178485853},{"time":1788773880,"open":3305346.178485853,"high":3311467.283549086,"low":3302455.452468001,"close":3304917.2085184855},{"time":1788773940,"open":3304917.2085184855,"high":3311967.1905487413,"low":3303432.769793688,"close":3305713.6999218347},{"time":1788774000,"open":3305713.446040141,"high":3311883.6183598973,"low":3304450.57195368,"close":3306455.234878675},{"time":1788774060,"open":3306455.234878675,"high":3312008.5951002124,"low":3304632.2113423874,"close":3306882.9563514795},{"time":1788774120,"open":3306882.9563514795,"high":3311467.0292255124,"low":3304151.398700349,"close":3306479.6286349157},{"time":1788774180,"open":3306479.6286349157,"high":3311467.0292255124,"low":3304323.8611029247,"close":3306519.813491496},{"time":1788774240,"open":3306519.813491496,"high":3311675.323792705,"low":3304739.7076906376,"close":3306788.859445289},{"time":1788774300,"open":3303752.7346129813,"high":3308218.505814626,"low":3301422.7270560456,"close":3303600.964064592},{"time":1788774360,"open":3303600.964064592,"high":3310590.883682544,"low":3301212.0457531777,"close":3303705.6342497757},{"time":1788774420,"open":3303705.6342497757,"high":3310091.4357103505,"low":3301626.6688190317,"close":3304077.407644665},{"time":1788774480,"open":3304077.407644665,"high":3306180.255992056,"low":3302788.3783567874,"close":3304749.380167186},{"time":1788774540,"open":3304749.380167186,"high":3309675.229066856,"low":3302730.139422731,"close":3304788.2399114566},{"time":1788774600,"open":3304788.245602607,"high":3310882.234034634,"low":3302720.8058338813,"close":3305038.066037036},{"time":1788774660,"open":3305038.066037036,"high":3311797.8886518986,"low":3301193.6039621606,"close":3305203.9310330325},{"time":1788774720,"open":3305203.9310330325,"high":3307635.8222097876,"low":3299805.948451663,"close":3302626.3924778425},{"time":1788774780,"open":3302626.3924778425,"high":3307802.304867472,"low":3299319.1317122714,"close":3301489.852984319},{"time":1788774840,"open":3301489.852984319,"high":3307469.339552103,"low":3298656.9614021596,"close":3300738.3126735883},{"time":1788774900,"open":3307372.467007923,"high":3313825.092353579,"low":3305588.439207479,"close":3307852.1381855304},{"time":1788774960,"open":3307852.1381855304,"high":3313366.344857784,"low":3306066.940618544,"close":3308132.7692425502},{"time":1788775020,"open":3308132.7692425502,"high":3314492.361438372,"low":3306113.2483775476,"close":3308408.4557761988},{"time":1788775080,"open":3308408.4557761988,"high":3313366.344857784,"low":3305686.5496090804,"close":3308531.6608632323},{"time":1788775140,"open":3308531.6608632323,"high":3313074.414633187,"low":3305082.2965382054,"close":3307017.5955643468},{"time":1788775200,"open":3307017.7707264717,"high":3315076.3974765306,"low":3305173.9333830327,"close":3308929.1374222054},{"time":1788775260,"open":3308929.1374222054,"high":3315493.440676616,"low":3306282.886687856,"close":3309182.922051973},{"time":1788775320,"open":3309182.922051973,"high":3314742.7629164625,"low":3306307.92510971,"close":3308703.567525731},{"time":1788775380,"open":3308703.567525731,"high":3315701.9622766585,"low":3306721.8545043757,"close":3309420.8350891587},{"time":1788775440,"open":3309420.8350891587,"high":3315493.440676616,"low":3308472.394615397,"close":3310583.0264157034},{"time":1788775500,"open":3304063.0494535756,"high":3308880.5486022895,"low":3301678.0145359845,"close":3303953.155210994},{"time":1788775560,"open":3303953.155210994,"high":3310129.214184544,"low":3301564.1953471885,"close":3304090.1263768547},{"time":1788775620,"open":3304090.1263768547,"high":3309088.6595326653,"low":3301358.1158279995,"close":3304015.5657246015},{"time":1788775680,"open":3304015.5657246015,"high":3309130.2817187407,"low":3299936.4148849854,"close":3303124.069895841},{"time":1788775740,"open":3303124.069895841,"high":3308963.79297444,"low":3299053.47192374,"close":3301069.594191095},{"time":1788775800,"open":3301069.4806206482,"high":3307382.0361159598,"low":3299626.978183039,"close":3302150.636846822},{"time":1788775860,"open":3302150.636846822,"high":3308172.85762418,"low":3300366.277812426,"close":3302385.140901189},{"time":1788775920,"open":3302385.140901189,"high":3310170.7224870524,"low":3301012.4531749324,"close":3303907.5297089797},{"time":1788775980,"open":3303907.5297089797,"high":3308172.85762418,"low":3300775.906975654,"close":3302430.553943179},{"time":1788776040,"open":3302430.553943179,"high":3308006.3688856075,"low":3300989.6286976743,"close":3303426.030348743},{"time":1788776100,"open":3304429.621672642,"high":3309885.683152404,"low":3301492.03357137,"close":3304424.019435572},{"time":1788776160,"open":3304424.019435572,"high":3310218.7617891654,"low":3301831.175586331,"close":3303718.6134873354},{"time":1788776220,"open":3303718.6134873354,"high":3312911.2011760534,"low":3302248.793967166,"close":3305170.014214279},{"time":1788776280,"open":3305170.014214279,"high":3311675.9808249944,"low":3303040.6829487486,"close":3305665.8635597457},{"time":1788776340,"open":3305665.8635597457,"high":3310801.6494034966,"low":3303176.8533695317,"close":3304793.8236347022},{"time":1788776400,"open":3304793.803696302,"high":3311093.073234258,"low":3303340.691773637,"close":3306069.8143229345},{"time":1788776460,"open":3306069.8143229345,"high":3311217.97772229,"low":3303382.0487152124,"close":3306325.8891188013},{"time":1788776520,"open":3306325.8891188013,"high":3310593.455282131,"low":3303238.414561438,"close":3306124.872678364},{"time":1788776580,"open":3306124.872678364,"high":3310926.5339168827,"low":3303201.911263963,"close":3305848.119499808},{"time":1788776640,"open":3305848.119499808,"high":3310551.8204527874,"low":3301584.271684091,"close":3305460.1198537084},{"time":1788776700,"open":3305536.7568857237,"high":3311586.1988126608,"low":3301960.2362050153,"close":3306434.834034169},{"time":1788776760,"open":3306434.834034169,"high":3312002.5567591274,"low":3301415.7881472227,"close":3304512.463929727},{"time":1788776820,"open":3304512.463929727,"high":3311336.384044781,"low":3303232.4619787335,"close":3305722.8432398895},{"time":1788776880,"open":3305722.8432398895,"high":3311294.7482501343,"low":3303854.826110673,"close":3306601.9781022775},{"time":1788776940,"open":3306601.9781022775,"high":3311253.1124554873,"low":3303568.61763779,"close":3306558.199389609},{"time":1788777000,"open":3306558.0448224004,"high":3310794.963949108,"low":3303501.989654362,"close":3306292.157191487},{"time":1788777060,"open":3306292.157191487,"high":3311128.050290711,"low":3303837.7540702866,"close":3306477.3611668036},{"time":1788777120,"open":3306477.3611668036,"high":3310670.056571007,"low":3303682.7067990913,"close":3306318.647680199},{"time":1788777180,"open":3306318.647680199,"high":3310670.056571007,"low":3303115.8651465126,"close":3306006.9049534234},{"time":1788777240,"open":3306006.9049534234,"high":3311710.9513885165,"low":3302909.449452531,"close":3305989.452659567},{"time":1788777300,"open":3305785.220098296,"high":3310840.2338435315,"low":3303097.898063749,"close":3305998.3687018696},{"time":1788777360,"open":3305998.3687018696,"high":3310423.901637676,"low":3302045.3384341914,"close":3305292.391509522},{"time":1788777420,"open":3305292.391509522,"high":3311547.9985934854,"low":3302067.5312875537,"close":3305395.407229179},{"time":1788777480,"open":3305395.407229179,"high":3310923.5002847025,"low":3302765.9746675594,"close":3304689.9884650684},{"time":1788777540,"open":3304689.9884650684,"high":3310382.2684170906,"low":3302662.836710202,"close":3305509.5739683416},{"time":1788777600,"open":3305509.341847962,"high":3311173.0670901164,"low":3302860.664085892,"close":3306126.284319597},{"time":1788777660,"open":3306126.284319597,"high":3311381.233178426,"low":3303763.917788204,"close":3306535.409199296},{"time":1788777720,"open":3306535.409199296,"high":3311506.132831412,"low":3303728.008339103,"close":3306645.0097753024},{"time":1788777780,"open":3306645.0097753024,"high":3311755.9321373836,"low":3303933.2028722866,"close":3306715.1061760485},{"time":1788777840,"open":3306715.1061760485,"high":3312047.3646610174,"low":3303990.5941147846,"close":3306920.50589145},{"time":1788777900,"open":3307367.6873368463,"high":3312620.155933386,"low":3304656.0904602334,"close":3307875.684746187},{"time":1788777960,"open":3307875.684746187,"high":3312328.684000515,"low":3302888.3244832787,"close":3307702.879463073},{"time":1788778020,"open":3307702.879463073,"high":3311454.2682018997,"low":3303841.4939917903,"close":3306810.729117506},{"time":1788778080,"open":3306810.729117506,"high":3310788.0466410504,"low":3303120.362067212,"close":3306084.470765064},{"time":1788778140,"open":3306084.470765064,"high":3310496.5747081786,"low":3302869.8531438923,"close":3305472.7086168625},{"time":1788778200,"open":3305472.5142633584,"high":3310829.490820123,"low":3302885.453167457,"close":3305634.251223786},{"time":1788778260,"open":3305634.251223786,"high":3313244.5438362025,"low":3303259.0205707313,"close":3307336.3159396215},{"time":1788778320,"open":3307336.3159396215,"high":3311703.906567324,"low":3303349.647779563,"close":3306846.6318182386},{"time":1788778380,"open":3306846.6318182386,"high":3311870.4619477433,"low":3304101.24933115,"close":3306919.6084364443},{"time":1788778440,"open":3306919.6084364443,"high":3311703.906567324,"low":3303426.8240899225,"close":3306429.7080033068},{"time":1788778500,"open":3307789.6854450735,"high":3313107.709327098,"low":3303588.067422526,"close":3307000.7243067087},{"time":1788778560,"open":3307000.7243067087,"high":3311608.094345822,"low":3301956.973816544,"close":3305942.945955877},{"time":1788778620,"open":3305942.945955877,"high":3310191.7913079504,"low":3302239.5900175762,"close":3305122.643545781},{"time":1788778680,"open":3305122.643545781,"high":3309733.5756192273,"low":3302514.768796213,"close":3305487.1479629376},{"time":1788778740,"open":3305487.1479629376,"high":3310108.4793645465,"low":3302582.446691007,"close":3305531.5400649},{"time":1788778800,"open":3305531.552501542,"high":3310150.147790267,"low":3302134.889769405,"close":3305479.750589063},{"time":1788778860,"open":3305479.750589063,"high":3311774.7306927615,"low":3302054.5246275314,"close":3305643.3814520994},{"time":1788778920,"open":3305643.3814520994,"high":3309816.9000153965,"low":3301520.4614236504,"close":3304848.4157527965},{"time":1788778980,"open":3304848.4157527965,"high":3308608.87683149,"low":3300054.8355926513,"close":3303797.5304710725},{"time":1788779040,"open":3303797.5304710725,"high":3308775.5007189256,"low":3300181.662200878,"close":3303269.0111267935},{"time":1788779100,"open":3303269.0908398326,"high":3309108.8283477575,"low":3300700.233288312,"close":3303882.1458136314},{"time":1788779160,"open":3303882.1458136314,"high":3308900.548483437,"low":3300439.5418151743,"close":3303936.2672438696},{"time":1788779220,"open":3303936.2672438696,"high":3308359.0208362043,"low":3299978.4110914133,"close":3303472.948953311},{"time":1788779280,"open":3303472.948953311,"high":3308109.0849990197,"low":3298715.957676646,"close":3302723.301815167},{"time":1788779340,"open":3302723.301815167,"high":3308567.3007005244,"low":3299137.7183845732,"close":3302757.8649391592},{"time":1788779400,"open":3302757.834406904,"high":3309150.4537292696,"low":3300124.891235732,"close":3303448.747976113},{"time":1788779460,"open":3303448.747976113,"high":3311274.908325697,"low":3300384.6863595853,"close":3305234.9321938423},{"time":1788779520,"open":3305234.9321938423,"high":3311399.876243134,"low":3303461.0706741037,"close":3306441.0355247674},{"time":1788779580,"open":3306441.0355247674,"high":3311316.5642981757,"low":3303404.9210562184,"close":3306467.347671405},{"time":1788779640,"open":3306467.347671405,"high":3312524.587500066,"low":3303651.2299813963,"close":3307053.5034490973},{"time":1788779700,"open":3306516.193452795,"high":3311486.598141578,"low":3302922.502749111,"close":3306410.95462399},{"time":1788779760,"open":3306410.95462399,"high":3306975.9892975637,"low":3303144.8346225526,"close":3306344.017197929},{"time":1788779820,"open":3306344.017197929,"high":3311444.948937109,"low":3303331.4151477283,"close":3305545.3571671816},{"time":1788779880,"open":3305545.3571671816,"high":3311528.2473460473,"low":3303786.626778705,"close":3306919.3028331017},{"time":1788779940,"open":3306919.3028331017,"high":3312902.671093531,"low":3303980.983984472,"close":3307353.5644887574},{"time":1788780000,"open":3307353.502803547,"high":3313152.5045269793,"low":3304913.769344627,"close":3307852.4022909403},{"time":1788780060,"open":3307852.4022909403,"high":3314318.6822303664,"low":3305109.9876883533,"close":3308006.5782428025},{"time":1788780120,"open":3308006.5782428025,"high":3313860.54098975,"low":3305781.6177535625,"close":3308949.1343860347},{"time":1788780180,"open":3308949.1343860347,"high":3313360.750545441,"low":3305565.6057700533,"close":3306273.4916226617},{"time":1788780240,"open":3306273.4916226617,"high":3313360.750545441,"low":3305421.5113936425,"close":3306532.558334891},{"time":1788780300,"open":3306532.7345422385,"high":3313235.979498931,"low":3305838.4656690997,"close":3308504.6090561524},{"time":1788780360,"open":3308504.6090561524,"high":3314068.9636171698,"low":3305807.728073938,"close":3308886.1306336136},{"time":1788780420,"open":3308886.1306336136,"high":3313444.225528491,"low":3307888.582955427,"close":3308773.7571167005},{"time":1788780480,"open":3308773.7571167005,"high":3312902.785851636,"low":3305342.6705448343,"close":3308396.673391788},{"time":1788780540,"open":3308396.673391788,"high":3312902.785851636,"low":3307856.8512026435,"close":3308441.096491418},{"time":1788780600,"open":3307425.4464124325,"high":3313259.7679539253,"low":3305007.571814495,"close":3307718.990492482},{"time":1788780660,"open":3307718.990492482,"high":3312385.4031312773,"low":3303645.83709947,"close":3307009.11314077},{"time":1788780720,"open":3307009.11314077,"high":3313384.6772143035,"low":3304081.8050992913,"close":3307769.091144372},{"time":1788780780,"open":3307769.091144372,"high":3312885.04017279,"low":3304861.267379847,"close":3307856.900317256},{"time":1788780840,"open":3307856.900317256,"high":3312510.3123916555,"low":3304795.4454235258,"close":3307675.6410649507},{"time":1788780900,"open":3307675.7648655013,"high":3312843.527746635,"low":3304923.116418522,"close":3307364.627280682},{"time":1788780960,"open":3307364.627280682,"high":3312010.7993129455,"low":3303480.8075033417,"close":3305028.8734863913},{"time":1788781020,"open":3305028.8734863913,"high":3312302.254264737,"low":3303424.013576512,"close":3306129.458079921},{"time":1788781080,"open":3306129.458079921,"high":3310636.797397358,"low":3303180.31231076,"close":3304405.493764122},{"time":1788781140,"open":3304405.493764122,"high":3310928.2523491494,"low":3303208.2108502313,"close":3305932.872623779},{"time":1788781200,"open":3305932.6440848364,"high":3311136.2055589072,"low":3303007.0023410157,"close":3305916.4981982443},{"time":1788781260,"open":3305916.4981982443,"high":3311011.296302489,"low":3303816.899695785,"close":3306441.492174989},{"time":1788781320,"open":3306441.492174989,"high":3311968.9339350304,"low":3303792.215675925,"close":3306321.9355693976},{"time":1788781380,"open":3306321.9355693976,"high":3311219.4783965196,"low":3303182.2012756513,"close":3305889.4456625283},{"time":1788781440,"open":3305889.4456625283,"high":3310678.2049520398,"low":3303012.257592717,"close":3305789.94376552},{"time":1788781500,"open":3312134.6321705473,"high":3317574.587519742,"low":3309464.759407931,"close":3312281.790793159},{"time":1788781560,"open":3312281.790793159,"high":3316740.2609168226,"low":3309013.8827319564,"close":3312164.8203443764},{"time":1788781620,"open":3312164.8203443764,"high":3318367.1977925156,"low":3308994.9646158605,"close":3312109.032619286},{"time":1788781680,"open":3312109.032619286,"high":3318909.5100844135,"low":3308529.776442795,"close":3311263.711267449},{"time":1788781740,"open":3311263.711267449,"high":3317741.452840326,"low":3309074.760800075,"close":3312483.754718265},{"time":1788781800,"open":3312483.7037893143,"high":3316656.7772634192,"low":3308999.1610412546,"close":3311898.1931443466},{"time":1788781860,"open":3311898.1931443466,"high":3317032.224228961,"low":3308964.076847876,"close":3311817.1524266414},{"time":1788781920,"open":3311817.1524266414,"high":3317532.820183016,"low":3307617.3388424013,"close":3311240.9096134095},{"time":1788781980,"open":3311240.9096134095,"high":3317532.820183016,"low":3308445.132739822,"close":3312185.5972373383},{"time":1788782040,"open":3312185.5972373383,"high":3317407.671194502,"low":3309493.2385296635,"close":3312811.315318841},{"time":1788782100,"open":3312660.51217077,"high":3316630.942356886,"low":3309419.2387426025,"close":3312239.028381584},{"time":1788782160,"open":3312239.028381584,"high":3317173.22995374,"low":3308845.5303779403,"close":3311511.8691805736},{"time":1788782220,"open":3311511.8691805736,"high":3316130.3691905597,"low":3308271.183805841,"close":3311381.1534786965},{"time":1788782280,"open":3311381.1534786965,"high":3317840.660842175,"low":3308233.6647897316,"close":3311745.313852612},{"time":1788782340,"open":3311745.313852612,"high":3316922.9433705765,"low":3309557.00531242,"close":3312889.4960985067},{"time":1788782400,"open":3312889.719372542,"high":3317590.5978498654,"low":3309697.3205982284,"close":3312718.9096984724},{"time":1788782460,"open":3312718.9096984724,"high":3317423.740116511,"low":3309210.1186977676,"close":3312467.3258600156},{"time":1788782520,"open":3312467.3258600156,"high":3317465.4545498495,"low":3309065.0193872964,"close":3312433.745094422},{"time":1788782580,"open":3312433.745094422,"high":3316672.8803164167,"low":3308675.285405293,"close":3312118.9981114278},{"time":1788782640,"open":3312118.9981114278,"high":3317006.595783125,"low":3309074.1131776096,"close":3312083.1334992526},{"time":1788782700,"open":3311983.0178891374,"high":3317365.176246247,"low":3309089.4878501836,"close":3312213.893410335},{"time":1788782760,"open":3312213.893410335,"high":3319909.6797638885,"low":3309645.7985863513,"close":3313743.973183776},{"time":1788782820,"open":3313743.973183776,"high":3320285.098315672,"low":3311610.124602331,"close":3315100.8260690332},{"time":1788782880,"open":3315100.8260690332,"high":3319951.392936309,"low":3312444.1394597683,"close":3315338.694020578},{"time":1788782940,"open":3315338.694020578,"high":3319617.687556946,"low":3311685.7617213046,"close":3314764.9366514324},{"time":1788783000,"open":3314765.079657978,"high":3319200.6990306503,"low":3311564.0358174685,"close":3314613.165618563},{"time":1788783060,"open":3314613.165618563,"high":3318866.993636891,"low":3310986.308620831,"close":3314243.776411096},{"time":1788783120,"open":3314243.776411096,"high":3318283.0091978116,"low":3310625.1833447027,"close":3313651.0896545053},{"time":1788783180,"open":3313651.0896545053,"high":3318491.575068911,"low":3310242.5050774585,"close":3311945.706915387},{"time":1788783240,"open":3311945.706915387,"high":3317824.164281392,"low":3309318.0074288663,"close":3313174.8352937717},{"time":1788783300,"open":3314731.3832197324,"high":3318840.3704610057,"low":3310952.001872833,"close":3314254.848881183},{"time":1788783360,"open":3314254.848881183,"high":3318715.1721471036,"low":3310646.5830873204,"close":3313716.77859293},{"time":1788783420,"open":3313716.77859293,"high":3318339.577205397,"low":3310681.6231155493,"close":3313671.790681636},{"time":1788783480,"open":3313671.790681636,"high":3318423.0427479986,"low":3310838.931267252,"close":3313856.2727178507},{"time":1788783540,"open":3313856.2727178507,"high":3321093.9401112446,"low":3310901.7580078603,"close":3315483.1468498465},{"time":1788783600,"open":3315483.1013840297,"high":3321511.2222757703,"low":3313438.5157575905,"close":3316675.5422040923},{"time":1788783660,"open":3316675.5422040923,"high":3323222.2658756357,"low":3313844.1018401566,"close":3317318.67842933},{"time":1788783720,"open":3317318.67842933,"high":3321719.8861294123,"low":3313849.9312868547,"close":3317135.1780894496},{"time":1788783780,"open":3317135.1780894496,"high":3321386.0239635846,"low":3313073.9682559837,"close":3316453.579904294},{"time":1788783840,"open":3316453.579904294,"high":3321219.092880671,"low":3313275.36522872,"close":3316512.8788131895},{"time":1788783900,"open":3313920.1967615574,"high":3319331.634233574,"low":3311134.570064046,"close":3314378.980529351},{"time":1788783960,"open":3314378.980529351,"high":3323257.2054285128,"low":3311934.086727927,"close":3315472.194866663},{"time":1788784020,"open":3315472.194866663,"high":3320457.538179859,"low":3312212.173438133,"close":3315276.894439801},{"time":1788784080,"open":3315276.894439801,"high":3320791.1393491286,"low":3312838.6054195766,"close":3315764.0361927617},{"time":1788784140,"open":3315764.0361927617,"high":3320290.7375952243,"low":3312754.8642543233,"close":3315741.7099432624},{"time":1788784200,"open":3315741.872420338,"high":3320249.200147008,"low":3312184.7885312205,"close":3315293.342818261},{"time":1788784260,"open":3315293.342818261,"high":3319998.9992577955,"low":3312216.9703327743,"close":3315372.500195456},{"time":1788784320,"open":3315372.500195456,"high":3320249.200147008,"low":3311821.949338376,"close":3315146.3923298307},{"time":1788784380,"open":3315146.3923298307,"high":3319707.0982203805,"low":3311880.8962582625,"close":3314929.0686903484},{"time":1788784440,"open":3314929.0686903484,"high":3320332.600443412,"low":3311486.2936120285,"close":3314887.1723341784},{"time":1788784500,"open":3317309.427352395,"high":3322550.181449233,"low":3313930.169688894,"close":3317447.88553863},{"time":1788784560,"open":3317447.88553863,"high":3321632.1078236927,"low":3313968.1255357014,"close":3317123.2757800138},{"time":1788784620,"open":3317123.2757800138,"high":3321548.646585007,"low":3313662.387917143,"close":3317057.2608375493},{"time":1788784680,"open":3317057.2608375493,"high":3321339.9934882936,"low":3313237.615260063,"close":3316737.4466081085},{"time":1788784740,"open":3316737.4466081085,"high":3320922.6872948664,"low":3312444.1133713545,"close":3315006.331505663},{"time":1788784800,"open":3315006.301427129,"high":3319921.1223075124,"low":3312470.6593480324,"close":3315429.61699611},{"time":1788784860,"open":3315429.61699611,"high":3321548.616447112,"low":3312169.3754954063,"close":3315530.0358595815},{"time":1788784920,"open":3315530.0358595815,"high":3320880.9265436865,"low":3313068.0840140753,"close":3315908.1845373535},{"time":1788784980,"open":3315908.1845373535,"high":3320880.9265436865,"low":3313064.659852851,"close":3315965.641863602},{"time":1788785040,"open":3315965.641863602,"high":3316357.6499828035,"low":3313051.500756989,"close":3315957.3849604707},{"time":1788785100,"open":3317335.9858630225,"high":3321677.10283912,"low":3314455.909205578,"close":3317360.5941297333},{"time":1788785160,"open":3317360.5941297333,"high":3323180.029700205,"low":3314455.7528037895,"close":3317646.2216190966},{"time":1788785220,"open":3317646.2216190966,"high":3323681.0053205667,"low":3315074.3944075466,"close":3318341.3180705174},{"time":1788785280,"open":3318341.3180705174,"high":3324557.7126561995,"low":3315340.915201143,"close":3319013.3729568273},{"time":1788785340,"open":3319013.3729568273,"high":3324432.468751109,"low":3316567.5975872637,"close":3319802.788085085},{"time":1788785400,"open":3319802.565796246,"high":3324766.229876818,"low":3316190.069435245,"close":3319368.3583614607},{"time":1788785460,"open":3319368.3583614607,"high":3326519.644430678,"low":3317423.255162042,"close":3320395.4912239863},{"time":1788785520,"open":3320395.4912239863,"high":3327104.115948631,"low":3317856.0445163287,"close":3320898.529497882},{"time":1788785580,"open":3320898.529497882,"high":3327939.075259993,"low":3318072.7803654056,"close":3321881.8715728447},{"time":1788785640,"open":3321881.8715728447,"high":3327939.075259993,"low":3319376.6302550547,"close":3323064.8776709195},{"time":1788785700,"open":3326097.043836896,"high":3331978.554354525,"low":3322684.4653063263,"close":3326112.1593444343},{"time":1788785760,"open":3326112.1593444343,"high":3330516.042291389,"low":3322298.483669791,"close":3325548.585202837},{"time":1788785820,"open":3325548.585202837,"high":3331435.3355882172,"low":3322728.551707935,"close":3325953.3579938724},{"time":1788785880,"open":3325953.3579938724,"high":3331309.9774113772,"low":3323318.7712483853,"close":3326471.8551656343},{"time":1788785940,"open":3326471.8551656343,"high":3334801.2103415304,"low":3322771.3435408226,"close":3326497.611230522},{"time":1788786000,"open":3326497.4048940176,"high":3331644.059227209,"low":3322237.068475287,"close":3325814.73122291},{"time":1788786060,"open":3325814.73122291,"high":3329721.9006348867,"low":3321558.903019275,"close":3324884.293023458},{"time":1788786120,"open":3324884.293023458,"high":3328719.035282371,"low":3320194.9564214996,"close":3322865.8102849345},{"time":1788786180,"open":3322865.8102849345,"high":3328008.672324339,"low":3320045.484145544,"close":3323070.028177853},{"time":1788786240,"open":3323070.028177853,"high":3330850.1241564676,"low":3320478.737603437,"close":3324569.1257733037},{"time":1788786300,"open":3324614.5156356283,"high":3329767.360847303,"low":3319317.3612036975,"close":3323587.0375138302},{"time":1788786360,"open":3323587.0375138302,"high":3329056.9881907883,"low":3320165.7997816,"close":3323529.707537421},{"time":1788786420,"open":3323529.707537421,"high":3329098.774817642,"low":3320056.2892651903,"close":3323245.027093594},{"time":1788786480,"open":3323245.027093594,"high":3327928.7492657346,"low":3319798.8116981364,"close":3322103.110442721},{"time":1788786540,"open":3322103.110442721,"high":3329433.0678324727,"low":3320246.405263113,"close":3324209.5866948045},{"time":1788786600,"open":3324209.8060997017,"high":3332316.5650253473,"low":3321435.7964038583,"close":3325821.257421447},{"time":1788786660,"open":3325821.257421447,"high":3332441.9249141826,"low":3322989.2175474195,"close":3327025.165800749},{"time":1788786720,"open":3327025.165800749,"high":3330143.6602855315,"low":3321366.644191368,"close":3325138.607746259},{"time":1788786780,"open":3325138.607746259,"high":3329558.647470966,"low":3321420.77913775,"close":3324486.919351534},{"time":1788786840,"open":3324486.919351534,"high":3332024.0586180645,"low":3321952.039515934,"close":3325638.536557602},{"time":1788786900,"open":3325910.0687268344,"high":3333006.5428572395,"low":3323489.376558614,"close":3326759.1797714517},{"time":1788786960,"open":3326759.1797714517,"high":3331042.4109108746,"low":3322094.108470093,"close":3325684.26681164},{"time":1788787020,"open":3325684.26681164,"high":3329955.869834162,"low":3321809.5509161213,"close":3325234.3455693014},{"time":1788787080,"open":3325234.3455693014,"high":3330749.8806209904,"low":3321832.571344185,"close":3325438.4132240545},{"time":1788787140,"open":3325438.4132240545,"high":3331293.1511593466,"low":3323119.8476634063,"close":3325426.273046374},{"time":1788787200,"open":3325426.4297376033,"high":3331836.578690973,"low":3323898.292233845,"close":3326765.0791663644},{"time":1788787260,"open":3326765.0791663644,"high":3332505.219385071,"low":3323886.374676877,"close":3327016.273670251},{"time":1788787320,"open":3327016.273670251,"high":3331794.788647592,"low":3323898.082411683,"close":3326865.947233529},{"time":1788787380,"open":3326865.947233529,"high":3332547.0094284527,"low":3323758.5542031694,"close":3326702.6664003986},{"time":1788787440,"open":3326702.6664003986,"high":3332755.959645358,"low":3324159.9277827437,"close":3327667.0445386595},{"time":1788787500,"open":3327937.483163142,"high":3332358.11681028,"low":3324517.158515051,"close":3327513.981124921},{"time":1788787560,"open":3327513.981124921,"high":3332065.5627327515,"low":3324657.2218163353,"close":3327328.250250215},{"time":1788787620,"open":3327328.250250215,"high":3332190.943051692,"low":3323487.2785750083,"close":3325515.802188046},{"time":1788787680,"open":3325515.802188046,"high":3331814.80209487,"low":3323792.622383748,"close":3326919.941273852},{"time":1788787740,"open":3326919.941273852,"high":3333026.811844631,"low":3323842.0354184317,"close":3327285.5675151944},{"time":1788787800,"open":3327285.5493966965,"high":3332650.6527400957,"low":3323243.537214441,"close":3327169.901287183},{"time":1788787860,"open":3327169.901287183,"high":3332065.5445882245,"low":3323509.2897330364,"close":3326920.485949074},{"time":1788787920,"open":3326920.485949074,"high":3331355.0561180953,"low":3320732.3881832766,"close":3325208.5754936235},{"time":1788787980,"open":3325208.5754936235,"high":3327593.6465703514,"low":3318190.0472534928,"close":3322101.79820754},{"time":1788788040,"open":3322101.79820754,"high":3325796.5286753187,"low":3314623.8217989025,"close":3319378.5351477647},{"time":1788788100,"open":3318405.4522212907,"high":3322816.0672963085,"low":3312021.3944046805,"close":3316165.3490951946},{"time":1788788160,"open":3316165.3490951946,"high":3321019.4762302353,"low":3310744.8853652244,"close":3314718.860839679},{"time":1788788220,"open":3314718.860839679,"high":3321646.194043982,"low":3309963.560837119,"close":3313817.275615204},{"time":1788788280,"open":3313817.275615204,"high":3322565.38017081,"low":3312828.7020638064,"close":3316384.8908125036},{"time":1788788340,"open":3316384.8908125036,"high":3322565.38017081,"low":3314542.550874642,"close":3317498.1175610726},{"time":1788788400,"open":3317498.2889805716,"high":3322440.2082829154,"low":3311561.9253697055,"close":3315701.4418525915},{"time":1788788460,"open":3315701.4418525915,"high":3321186.7725906554,"low":3311952.9350503595,"close":3315388.1567747067},{"time":1788788520,"open":3315388.1567747067,"high":3321019.6478316877,"low":3311954.0554554546,"close":3315485.295759435},{"time":1788788580,"open":3315485.295759435,"high":3320601.835934268,"low":3312339.322854833,"close":3315592.7484602947},{"time":1788788640,"open":3315592.7484602947,"high":3320434.7111752997,"low":3312586.153529842,"close":3315641.0072518373},{"time":1788788700,"open":3314883.5105520417,"high":3319926.749164227,"low":3311231.806675439,"close":3314510.58059992},{"time":1788788760,"open":3314510.58059992,"high":3319091.316277349,"low":3309998.375689348,"close":3313705.0643386357},{"time":1788788820,"open":3313705.0643386357,"high":3318130.568457439,"low":3309475.5245831166,"close":3312816.916453642},{"time":1788788880,"open":3312816.916453642,"high":3318590.056545222,"low":3310526.2817484904,"close":3313742.8295463477},{"time":1788788940,"open":3313742.8295463477,"high":3318590.056545222,"low":3310437.1376139307,"close":3313676.661601033},{"time":1788789000,"open":3313676.515516938,"high":3318130.422176993,"low":3309478.611050318,"close":3312743.7444046107},{"time":1788789060,"open":3312743.7444046107,"high":3317921.563964481,"low":3309923.3056195285,"close":3313051.639131831},{"time":1788789120,"open":3313051.639131831,"high":3318840.5400995337,"low":3309681.82499841,"close":3313017.3078211113},{"time":1788789180,"open":3313017.3078211113,"high":3320678.4923696388,"low":3310888.699211718,"close":3314564.6885639387},{"time":1788789240,"open":3314564.6885639387,"high":3321764.5550747006,"low":3312617.0125428224,"close":3316325.310341929},{"time":1788789300,"open":3316325.3649050817,"high":3321221.578365879,"low":3312628.317550756,"close":3316132.6559615647},{"time":1788789360,"open":3316132.6559615647,"high":3320678.547004414,"low":3311846.192712787,"close":3315333.9679667186},{"time":1788789420,"open":3315333.9679667186,"high":3320135.515642948,"low":3312133.878920556,"close":3315227.172590027},{"time":1788789480,"open":3315227.172590027,"high":3320135.515642948,"low":3311936.444603028,"close":3315077.3884655996},{"time":1788789540,"open":3315077.3884655996,"high":3319550.712638293,"low":3311389.17360889,"close":3314557.4857434845},{"time":1788789600,"open":3314557.455475239,"high":3320219.028609381,"low":3310379.1540229116,"close":3314172.769662689},{"time":1788789660,"open":3314172.769662689,"high":3320344.3435378056,"low":3311721.128519689,"close":3314885.6051876554},{"time":1788789720,"open":3314885.6051876554,"high":3320678.5166802714,"low":3312034.1948013897,"close":3315475.625478877},{"time":1788789780,"open":3315475.625478877,"high":3320678.5166802714,"low":3312944.775160922,"close":3315819.1995414663},{"time":1788789840,"open":3315819.1995414663,"high":3320093.7136809565,"low":3310430.605126468,"close":3314290.196765871},{"time":1788789900,"open":3314290.2748158476,"high":3318506.4694035114,"low":3308368.0000347686,"close":3312320.5984814153},{"time":1788789960,"open":3312320.5984814153,"high":3316793.832008044,"low":3304040.9170370554,"close":3308518.8701032097},{"time":1788790020,"open":3308518.8701032097,"high":3318933.103956848,"low":3302350.2421975527,"close":3306896.960773432},{"time":1788790080,"open":3306896.960773432,"high":3312574.895985062,"low":3302018.8657427826,"close":3305584.410298813},{"time":1788790140,"open":3305584.410298813,"high":3311112.8884523455,"low":3301643.7764059585,"close":3305231.0943077924},{"time":1788790200,"open":3305230.911650748,"high":3313976.2282649595,"low":3302636.601606662,"close":3306535.476901211},{"time":1788790260,"open":3306535.476901211,"high":3313786.0905251973,"low":3304331.580212512,"close":3308122.087431504},{"time":1788790320,"open":3308122.087431504,"high":3312449.397997726,"low":3303605.8525994364,"close":3307234.0189715745},{"time":1788790380,"open":3307234.0189715745,"high":3311196.248753222,"low":3301785.0347889774,"close":3305202.691335598},{"time":1788790440,"open":3305202.691335598,"high":3311697.508451024,"low":3302024.001573547,"close":3306115.6787895355},{"time":1788790500,"open":3306231.067694128,"high":3312400.623781217,"low":3303211.267467,"close":3306349.707099121},{"time":1788790560,"open":3306349.707099121,"high":3313149.8313509533,"low":3303484.598329257,"close":3307248.8869852265},{"time":1788790620,"open":3307248.8869852265,"high":3313484.0161460163,"low":3303039.99124152,"close":3307721.1747942525},{"time":1788790680,"open":3307721.1747942525,"high":3311437.1342762574,"low":3301145.313793292,"close":3303463.353042693},{"time":1788790740,"open":3303463.353042693,"high":3310392.8067916865,"low":3302358.935473271,"close":3305240.598093238},{"time":1788790800,"open":3305240.6449440722,"high":3309891.576515852,"low":3300537.32432537,"close":3303208.7506902427},{"time":1788790860,"open":3303208.7506902427,"high":3309097.8876163275,"low":3299101.351909661,"close":3303150.605095141},{"time":1788790920,"open":3303150.605095141,"high":3309640.9379160022,"low":3299817.3808272975,"close":3303715.3126296005},{"time":1788790980,"open":3303715.3126296005,"high":3308847.2490164777,"low":3299826.761479728,"close":3303554.159120161},{"time":1788791040,"open":3303554.159120161,"high":3308889.022116453,"low":3299695.009272672,"close":3302993.744162566},{"time":1788791100,"open":3303039.567046179,"high":3309269.1162220533,"low":3300007.384638513,"close":3303665.5766895274},{"time":1788791160,"open":3303665.5766895274,"high":3309770.40037604,"low":3301469.742375452,"close":3304588.6150482697},{"time":1788791220,"open":3304588.6150482697,"high":3309143.7951835566,"low":3299426.2326041646,"close":3303096.6008325582},{"time":1788791280,"open":3303096.6008325582,"high":3309018.47414506,"low":3300297.8519573817,"close":3303519.914658754},{"time":1788791340,"open":3303519.914658754,"high":3307932.358478089,"low":3298911.0304638594,"close":3302443.117319697},{"time":1788791400,"open":3302443.0553638143,"high":3307598.106989503,"low":3297767.7753669773,"close":3301567.78610459},{"time":1788791460,"open":3301567.78610459,"high":3308976.638387104,"low":3297725.474877973,"close":3301779.019132212},{"time":1788791520,"open":3301779.019132212,"high":3309603.243567832,"low":3298611.9166687503,"close":3302371.631289101},{"time":1788791580,"open":3302371.631289101,"high":3306679.086057769,"low":3297749.149020761,"close":3301941.921010003},{"time":1788791640,"open":3301941.921010003,"high":3308767.7699935283,"low":3297486.2572833383,"close":3301354.5876343534},{"time":1788791700,"open":3301216.8567592865,"high":3308671.5017801104,"low":3299086.542192788,"close":3302456.738584635},{"time":1788791760,"open":3302456.738584635,"high":3307919.606933226,"low":3298634.094133853,"close":3301859.852462449},{"time":1788791820,"open":3301859.852462449,"high":3309381.624691057,"low":3299720.6623255233,"close":3301798.8259550845},{"time":1788791880,"open":3301798.8259550845,"high":3307460.1156379073,"low":3299090.368057132,"close":3301836.3085345994},{"time":1788791940,"open":3301836.3085345994,"high":3306833.5365988365,"low":3298733.1553589026,"close":3301103.609446571},{"time":1788792000,"open":3301103.5477633644,"high":3306749.9309382476,"low":3297641.3536897204,"close":3300557.241971752},{"time":1788792060,"open":3300557.241971752,"high":3305162.5974022625,"low":3297234.053428342,"close":3300836.047945819},{"time":1788792120,"open":3300836.047945819,"high":3306791.702873405,"low":3295480.2750676624,"close":3299626.8201548187},{"time":1788792180,"open":3299626.8201548187,"high":3307794.229317185,"low":3297828.1155122947,"close":3300951.6954604974},{"time":1788792240,"open":3300951.6954604974,"high":3308128.4047984453,"low":3298207.1566876145,"close":3301542.858019079},{"time":1788792300,"open":3301795.2831826424,"high":3307169.85473318,"low":3297834.7039766484,"close":3300918.394508171},{"time":1788792360,"open":3300918.394508171,"high":3308548.433986978,"low":3298619.9439485865,"close":3301829.891146038},{"time":1788792420,"open":3301829.891146038,"high":3307378.7303776946,"low":3297993.104260482,"close":3301107.1146955816},{"time":1788792480,"open":3301107.1146955816,"high":3307838.2567956275,"low":3298868.3406637297,"close":3301578.9724408095},{"time":1788792540,"open":3301578.9724408095,"high":3308590.209115881,"low":3299607.514823586,"close":3303082.543323748},{"time":1788792600,"open":3303082.549438691,"high":3308590.215241021,"low":3300724.751416851,"close":3303428.4865252157},{"time":1788792660,"open":3303428.4865252157,"high":3309467.4929496073,"low":3300910.2528199134,"close":3303530.056395067},{"time":1788792720,"open":3303530.056395067,"high":3313101.929170895,"low":3301156.3694604705,"close":3306373.962700971},{"time":1788792780,"open":3306373.962700971,"high":3314355.1830403046,"low":3305239.939237177,"close":3308199.7519373004},{"time":1788792840,"open":3308199.7519373004,"high":3316527.4897472807,"low":3307312.9532478587,"close":3310538.4982544915},{"time":1788792900,"open":3310285.552488097,"high":3314979.156334518,"low":3306019.3022994488,"close":3309255.0111587103},{"time":1788792960,"open":3309255.0111587103,"high":3314436.121152215,"low":3306688.1103556845,"close":3308347.385252941},{"time":1788793020,"open":3308347.385252941,"high":3314101.945655414,"low":3306127.2009159517,"close":3308432.5497075687},{"time":1788793080,"open":3308432.5497075687,"high":3313224.73497631,"low":3305462.9659721064,"close":3307944.638279075},{"time":1788793140,"open":3307944.638279075,"high":3312556.3839827063,"low":3305157.527841035,"close":3307532.9470466217},{"time":1788793200,"open":3307532.7659059274,"high":3313057.4657846484,"low":3304307.474354683,"close":3306846.3240939565},{"time":1788793260,"open":3306846.3240939565,"high":3312430.8867624607,"low":3303354.2148711393,"close":3305925.155161819},{"time":1788793320,"open":3305925.155161819,"high":3312723.290306148,"low":3303345.8496845243,"close":3306137.334275961},{"time":1788793380,"open":3306137.334275961,"high":3310885.325174398,"low":3302406.982599355,"close":3305294.895024945},{"time":1788793440,"open":3305294.895024945,"high":3310133.4303477723,"low":3302014.173154117,"close":3304687.347859685},{"time":1788793500,"open":3304687.333325951,"high":3309548.608705284,"low":3301033.5661866576,"close":3303826.7601173446},{"time":1788793560,"open":3303826.7601173446,"high":3307668.8716469877,"low":3298636.3290992533,"close":3301952.8946435885},{"time":1788793620,"open":3301952.8946435885,"high":3308420.766470306,"low":3299230.8078803117,"close":3302771.422324203},{"time":1788793680,"open":3302771.422324203,"high":3307292.9242353286,"low":3299831.161355185,"close":3302127.7873580586},{"time":1788793740,"open":3302127.7873580586,"high":3308922.0296858517,"low":3300705.5654516583,"close":3303207.999171805},{"time":1788793800,"open":3303207.92997307,"high":3309423.2235724586,"low":3300768.4412628342,"close":3303405.811606136},{"time":1788793860,"open":3303405.811606136,"high":3308629.556831138,"low":3300310.084770001,"close":3302935.786166101},{"time":1788793920,"open":3302935.786166101,"high":3307292.854951019,"low":3299760.652215248,"close":3302140.929941329},{"time":1788793980,"open":3302140.929941329,"high":3307668.8023548024,"low":3300201.1874856553,"close":3302687.170368218},{"time":1788794040,"open":3302687.170368218,"high":3307543.4865535414,"low":3299184.93822329,"close":3301930.06021708},{"time":1788794100,"open":3301930.1599703985,"high":3307585.3584114606,"low":3297926.658735526,"close":3301222.082847129},{"time":1788794160,"open":3301222.082847129,"high":3306123.340685912,"low":3298023.7331078225,"close":3300629.795156221},{"time":1788794220,"open":3300629.795156221,"high":3306206.8845559433,"low":3297063.113112284,"close":3300040.2055206844},{"time":1788794280,"open":3300040.2055206844,"high":3308251.7669958123,"low":3285445.02218793,"close":3297221.8054429693},{"time":1788794340,"open":3297221.8054429693,"high":3311804.323848044,"low":3297221.8054429693,"close":3303259.458707668},{"time":1788794400,"open":3303259.4115936495,"high":3312723.259169389,"low":3300092.290472356,"close":3304280.6982714557},{"time":1788794460,"open":3304280.6982714557,"high":3310634.6624483946,"low":3299991.4268113286,"close":3303831.830512194},{"time":1788794520,"open":3303831.830512194,"high":3308922.013137179,"low":3300219.856523464,"close":3303110.6540544503},{"time":1788794580,"open":3303110.6540544503,"high":3308713.1534650796,"low":3300739.5499428664,"close":3303066.9271794},{"time":1788794640,"open":3303066.9271794,"high":3309757.451825577,"low":3301115.497413282,"close":3303909.791529065},{"time":1788794700,"open":3304093.7715829983,"high":3310192.4030728047,"low":3300912.9995902204,"close":3303781.515562636},{"time":1788794760,"open":3303781.515562636,"high":3310025.3060307517,"low":3300564.8101132237,"close":3303672.837305689},{"time":1788794820,"open":3303672.837305689,"high":3308061.915786627,"low":3300416.5221797577,"close":3303304.31229462},{"time":1788794880,"open":3303304.31229462,"high":3308688.5296943267,"low":3299671.347861392,"close":3302746.643577853},{"time":1788794940,"open":3302746.643577853,"high":3307142.8820553347,"low":3298821.095323718,"close":3301211.3248182083},{"time":1788795000,"open":3301211.27717871,"high":3306975.7372905966,"low":3296376.3282364337,"close":3299882.8718975633},{"time":1788795060,"open":3299882.8718975633,"high":3305179.4441144476,"low":3293485.855088066,"close":3297310.5339188077},{"time":1788795120,"open":3297310.5339188077,"high":3303592.0222378504,"low":3293620.572336906,"close":3296001.011859557},{"time":1788795180,"open":3296001.011859557,"high":3301962.826101343,"low":3291545.148520016,"close":3296046.5859743473},{"time":1788795240,"open":3296046.5859743473,"high":3301127.340903134,"low":3289288.7945809276,"close":3293564.966778382},{"time":1788795300,"open":3293496.1291475487,"high":3302562.1871386603,"low":3290733.1335357497,"close":3294465.500671105},{"time":1788795360,"open":3294465.500671105,"high":3302228.000044248,"low":3290304.290560796,"close":3293990.9892320232},{"time":1788795420,"open":3293990.9892320232,"high":3299554.503288953,"low":3288269.0789169786,"close":3293015.9294558302},{"time":1788795480,"open":3293015.9294558302,"high":3298802.5823265263,"low":3287368.2305539423,"close":3291936.0426243325},{"time":1788795540,"open":3291936.0426243325,"high":3299178.5428077397,"low":3288037.25581793,"close":3291018.346441279},{"time":1788795600,"open":3291018.342063329,"high":3298259.523910524,"low":3286118.886462379,"close":3290422.445155634},{"time":1788795660,"open":3290422.445155634,"high":3299544.8006736226,"low":3284831.656613723,"close":3288977.4258639337},{"time":1788795720,"open":3288977.4258639337,"high":3299547.734007893,"low":3284416.982384607,"close":3288407.9825536776},{"time":1788795780,"open":3288407.9825536776,"high":3298927.8980984585,"low":3287179.6138012465,"close":3290208.93037659},{"time":1788795840,"open":3290208.93037659,"high":3298510.1642309995,"low":3287559.1249794345,"close":3289975.2525366005},{"time":1788795900,"open":3290249.331781772,"high":3296904.9954923773,"low":3286245.2797556524,"close":3288840.7140256725},{"time":1788795960,"open":3288840.7140256725,"high":3296821.441758822,"low":3285685.3297310346,"close":3288865.45298567},{"time":1788796020,"open":3288865.45298567,"high":3298283.63209604,"low":3287010.2199547067,"close":3290089.4533522353},{"time":1788796080,"open":3290089.4533522353,"high":3299495.161232592,"low":3288941.8461610493,"close":3292489.2521248953},{"time":1788796140,"open":3292489.2521248953,"high":3299745.8224332584,"low":3290917.304314643,"close":3293245.527359784},{"time":1788796200,"open":3293245.4565587603,"high":3300539.511944196,"low":3290791.7499053795,"close":3293508.93702567},{"time":1788796260,"open":3293508.93702567,"high":3300079.9664195213,"low":3290149.1434858805,"close":3293163.902818936},{"time":1788796320,"open":3293163.902818936,"high":3300079.9664195213,"low":3290637.254130208,"close":3293037.5653994246},{"time":1788796380,"open":3293037.5653994246,"high":3298534.2223819797,"low":3290690.7351654507,"close":3293179.060251087},{"time":1788796440,"open":3293179.060251087,"high":3298074.676857305,"low":3290638.1579628945,"close":3292666.0314028487},{"time":1788796500,"open":3293029.4439152977,"high":3300277.071302928,"low":3289242.8610982955,"close":3293125.6213975786},{"time":1788796560,"open":3293125.6213975786,"high":3297519.493833837,"low":3287920.4327401845,"close":3290761.3929758733},{"time":1788796620,"open":3290761.3929758733,"high":3297979.090078686,"low":3287597.4662836874,"close":3290461.4880712274},{"time":1788796680,"open":3290461.4880712274,"high":3300318.852779732,"low":3289622.961879847,"close":3293733.2400480304},{"time":1788796740,"open":3293733.2400480304,"high":3299817.475058079,"low":3290183.596345525,"close":3292494.5326368096},{"time":1788796800,"open":3292494.524983641,"high":3301906.5412232536,"low":3290560.3846556284,"close":3294270.4558180673},{"time":1788796860,"open":3294270.4558180673,"high":3301530.507932888,"low":3292719.3462441475,"close":3294993.254942008},{"time":1788796920,"open":3294993.254942008,"high":3302700.3892806917,"low":3292927.069162572,"close":3295539.3860752205},{"time":1788796980,"open":3295539.3860752205,"high":3303285.329954594,"low":3294397.7518363404,"close":3296500.940811128},{"time":1788797040,"open":3296500.940811128,"high":3302867.515187521,"low":3292466.1152154463,"close":3295713.950554239},{"time":1788797100,"open":3296255.0659700218,"high":3302574.038395859,"low":3292227.1170735843,"close":3294091.9454385205},{"time":1788797160,"open":3294091.9454385205,"high":3301696.4833249836,"low":3293558.438176729,"close":3295260.1436914196},{"time":1788797220,"open":3295260.1436914196,"high":3301069.658274359,"low":3292091.4459887818,"close":3293446.552788709},{"time":1788797280,"open":3293446.552788709,"high":3302072.578355359,"low":3293446.552788709,"close":3294789.713129532},{"time":1788797340,"open":3294789.713129532,"high":3303075.4984363588,"low":3294156.999188043,"close":3296179.927378028},{"time":1788797400,"open":3296180.147174418,"high":3302574.2586186216,"low":3294754.657408429,"close":3295971.8011856126},{"time":1788797460,"open":3295971.8011856126,"high":3301696.7034892295,"low":3295125.4301991495,"close":3295834.9914168664},{"time":1788797520,"open":3295834.9914168664,"high":3302239.951902663,"low":3295133.432952575,"close":3296357.806534033},{"time":1788797580,"open":3296357.806534033,"high":3302323.528581653,"low":3295784.7528916607,"close":3296898.7587708915},{"time":1788797640,"open":3296898.7587708915,"high":3302323.528581653,"low":3295937.717317963,"close":3297514.624551376},{"time":1788797700,"open":3296972.976859279,"high":3300945.461474618,"low":3294192.2728507556,"close":3295545.2884225696},{"time":1788797760,"open":3295545.2884225696,"high":3300151.61344262,"low":3292155.056871876,"close":3293826.645350903},{"time":1788797820,"open":3293826.645350903,"high":3300820.117048513,"low":3292981.4911978585,"close":3294038.3078899034},{"time":1788797880,"open":3294038.3078899034,"high":3301154.3688514596,"low":3293432.9573605917,"close":3295784.247787309},{"time":1788797940,"open":3295784.247787309,"high":3301196.150326828,"low":3294399.5375044155,"close":3295514.8496725955},{"time":1788798000,"open":3295515.039139943,"high":3300987.432731956,"low":3294223.0114809205,"close":3295166.1162440456},{"time":1788798060,"open":3295166.1162440456,"high":3300486.0549987103,"low":3293515.5330732274,"close":3294634.0007981537},{"time":1788798120,"open":3294634.0007981537,"high":3299901.114309924,"low":3292373.992898193,"close":3293636.792881676},{"time":1788798180,"open":3293636.792881676,"high":3301029.214209726,"low":3292657.459508862,"close":3294343.142736833},{"time":1788798240,"open":3294343.142736833,"high":3299316.1736211376,"low":3292091.9790025116,"close":3293327.5435773996},{"time":1788798300,"open":3293801.0122555806,"high":3299330.8409311683,"low":3292158.220900667,"close":3293208.3088715523},{"time":1788798360,"open":3293208.3088715523,"high":3300751.61540513,"low":3291939.0527929594,"close":3293511.1838463405},{"time":1788798420,"open":3293511.1838463405,"high":3299205.4784775837,"low":3291603.479900981,"close":3292606.5235085087},{"time":1788798480,"open":3292606.5235085087,"high":3300542.6779824886,"low":3291929.9323898293,"close":3293615.090780696},{"time":1788798540,"open":3293615.090780696,"high":3299874.0782300364,"low":3292111.4797452004,"close":3293304.2867425983},{"time":1788798600,"open":3293304.234894635,"high":3300333.6886012163,"low":3292676.895113938,"close":3293887.649588441},{"time":1788798660,"open":3293887.649588441,"high":3300250.1136334757,"low":3293044.6606387836,"close":3294134.802811028},{"time":1788798720,"open":3294134.802811028,"high":3304428.862020517,"low":3294134.802811028,"close":3297356.2686774703},{"time":1788798780,"open":3297356.2686774703,"high":3302924.512601182,"low":3295693.0922912615,"close":3296923.8098157514},{"time":1788798840,"open":3296923.8098157514,"high":3304512.4369882573,"low":3295642.3759648125,"close":3297596.8603048897},{"time":1788798900,"open":3297349.1712882295,"high":3306116.0609794324,"low":3296225.522662822,"close":3298069.1981491554},{"time":1788798960,"open":3298069.1981491554,"high":3304473.150254616,"low":3297582.5937184575,"close":3298885.9457613863},{"time":1788799020,"open":3298885.9457613863,"high":3307481.6231039707,"low":3298416.754182106,"close":3300459.2393673076},{"time":1788799080,"open":3300459.2393673076,"high":3306813.0735818916,"low":3299475.7039921144,"close":3300689.715526314},{"time":1788799140,"open":3300689.715526314,"high":3307439.8387588407,"low":3300167.1437605186,"close":3301278.938131232},{"time":1788799200,"open":3301278.847791692,"high":3305810.1588352346,"low":3299785.1501721228,"close":3300796.1854614723},{"time":1788799260,"open":3300796.1854614723,"high":3307230.826530775,"low":3299814.441031607,"close":3301113.1432344257},{"time":1788799320,"open":3301113.1432344257,"high":3307021.9048108426,"low":3297090.569433035,"close":3301337.8864677213},{"time":1788799380,"open":3301337.8864677213,"high":3306729.4144029375,"low":3299935.962322392,"close":3301290.433473319},{"time":1788799440,"open":3301290.433473319,"high":3305559.4527713154,"low":3299421.5646324772,"close":3300747.465399911},{"time":1788799500,"open":3300657.136161593,"high":3306889.6206638427,"low":3299370.8851474496,"close":3300735.2958193733},{"time":1788799560,"open":3300735.2958193733,"high":3305719.6910497393,"low":3299112.3341671242,"close":3300301.5549079347},{"time":1788799620,"open":3300301.5549079347,"high":3304758.6774381544,"low":3298715.4689114336,"close":3299584.5501696914},{"time":1788799680,"open":3299584.5501696914,"high":3304884.0270396657,"low":3298320.785478833,"close":3299400.1745985886},{"time":1788799740,"open":3299400.1745985886,"high":3303964.7966285846,"low":3299009.446930457,"close":3299615.222147583},{"time":1788799800,"open":3299615.0667332313,"high":3305635.9689507913,"low":3298504.350247985,"close":3299424.8897428378},{"time":1788799860,"open":3299424.8897428378,"high":3305594.185752256,"low":3298389.0895745885,"close":3299399.1726442897},{"time":1788799920,"open":3299399.1726442897,"high":3305803.101744934,"low":3299399.1726442897,"close":3300601.57218496},{"time":1788799980,"open":3300601.57218496,"high":3306095.584134684,"low":3299663.725932702,"close":3300739.2630676776},{"time":1788800040,"open":3300739.2630676776,"high":3306513.41612004,"low":3299536.2161171725,"close":3300313.201934151},{"time":1788800100,"open":3301428.5230266103,"high":3307045.6700729276,"low":3300442.3380235946,"close":3301532.267174155},{"time":1788800160,"open":3301532.267174155,"high":3306502.304927,"low":3300307.403111075,"close":3301205.9924582196},{"time":1788800220,"open":3301205.9924582196,"high":3307212.8593485975,"low":3300172.2595207975,"close":3301657.6501014577},{"time":1788800280,"open":3301657.6501014577,"high":3307714.427175608,"low":3299637.6895691715,"close":3301245.3311745124},{"time":1788800340,"open":3301245.3311745124,"high":3307547.2378999377,"low":3299966.906965294,"close":3301701.866467576},{"time":1788800400,"open":3301701.741486271,"high":3307714.3019667054,"low":3301378.6123779663,"close":3302135.2578891777},{"time":1788800460,"open":3302135.2578891777,"high":3307254.5314760166,"low":3300746.642233813,"close":3302091.324942598},{"time":1788800520,"open":3302091.324942598,"high":3307129.1395240105,"low":3300898.1664079092,"close":3301933.458679918},{"time":1788800580,"open":3301933.458679918,"high":3308299.4644094,"low":3301209.9349037246,"close":3302088.518395736},{"time":1788800640,"open":3302088.518395736,"high":3307087.342206675,"low":3301354.6470262753,"close":3302195.484468145},{"time":1788800700,"open":3302606.0334481127,"high":3310048.4527157987,"low":3301877.3560068496,"close":3303511.5615121317},{"time":1788800760,"open":3303511.5615121317,"high":3310132.057743462,"low":3302009.3011478856,"close":3304046.956544229},{"time":1788800820,"open":3304046.956544229,"high":3310424.675340282,"low":3303139.155148842,"close":3304794.230595493},{"time":1788800880,"open":3304794.230595493,"high":3311344.3306445736,"low":3303854.0728997,"close":3304727.2265495704},{"time":1788800940,"open":3304727.2265495704,"high":3310884.502992428,"low":3304055.986065466,"close":3305398.3512356905},{"time":1788801000,"open":3305398.5538951247,"high":3311720.756316116,"low":3304268.7579550045,"close":3305554.9566889214},{"time":1788801060,"open":3305554.9566889214,"high":3314531.7441171543,"low":3305252.502904296,"close":3306067.282629516},{"time":1788801120,"open":3306067.282629516,"high":3311678.9537997213,"low":3305234.259847192,"close":3306321.025672863},{"time":1788801180,"open":3306321.025672863,"high":3312515.00412761,"low":3305234.259847192,"close":3306701.497507931},{"time":1788801240,"open":3306701.497507931,"high":3314354.314848965,"low":3306701.497507931,"close":3307899.806160094},{"time":1788801300,"open":3308039.4023768613,"high":3312863.8165121833,"low":3305870.715122089,"close":3307299.400525872},{"time":1788801360,"open":3307299.400525872,"high":3313156.4464756595,"low":3306312.4533097697,"close":3307433.314852729},{"time":1788801420,"open":3307433.314852729,"high":3312947.4250731766,"low":3306751.759100967,"close":3307794.030272062},{"time":1788801480,"open":3307794.030272062,"high":3313156.4464756595,"low":3307106.2752756085,"close":3307879.3732696385},{"time":1788801540,"open":3307879.3732696385,"high":3312738.4036706937,"low":3306669.45917657,"close":3307504.694811437},{"time":1788801600,"open":3307504.4827974485,"high":3313365.2554884735,"low":3307225.296336565,"close":3308180.4062760505},{"time":1788801660,"open":3308180.4062760505,"high":3314034.1239335435,"low":3305434.298061455,"close":3307415.593530788},{"time":1788801720,"open":3307415.593530788,"high":3312989.0169881214,"low":3305688.998490396,"close":3307040.131688415},{"time":1788801780,"open":3307040.131688415,"high":3312612.7784877694,"low":3305940.05648851,"close":3307297.374715413},{"time":1788801840,"open":3307297.374715413,"high":3311609.475820164,"low":3305168.493659081,"close":3306267.669461559},{"time":1788801900,"open":3306546.807993933,"high":3312641.6058758046,"low":3305136.5350128133,"close":3306405.689893301},{"time":1788801960,"open":3306405.689893301,"high":3311805.449731203,"low":3305452.0456987154,"close":3306324.3334231763},{"time":1788802020,"open":3306324.3334231763,"high":3311930.873152893,"low":3305428.156459214,"close":3306674.954522427},{"time":1788802080,"open":3306674.954522427,"high":3313435.954213176,"low":3305681.060500781,"close":3307568.139532498},{"time":1788802140,"open":3307568.139532498,"high":3313561.377634866,"low":3306246.064990452,"close":3307637.442683829},{"time":1788802200,"open":3307637.3712493945,"high":3312139.8406573697,"low":3306366.228012537,"close":3307275.209261536},{"time":1788802260,"open":3307275.209261536,"high":3311638.1469814437,"low":3306369.535335392,"close":3307253.439741432},{"time":1788802320,"open":3307253.439741432,"high":3311930.8016257337,"low":3305875.227562677,"close":3306977.8346161363},{"time":1788802380,"open":3306977.8346161363,"high":3312181.6484636967,"low":3305641.989313859,"close":3306929.7125128885},{"time":1788802440,"open":3306929.7125128885,"high":3311052.8376928633,"low":3304789.022437273,"close":3305969.8469905835},{"time":1788802500,"open":3305969.893472554,"high":3310676.6139840656,"low":3305120.739556247,"close":3305813.7603437686},{"time":1788802560,"open":3305813.7603437686,"high":3312390.73406758,"low":3304243.3160917195,"close":3305887.936001123},{"time":1788802620,"open":3305887.936001123,"high":3312139.8872260903,"low":3305887.936001123,"close":3307008.0871074935},{"time":1788802680,"open":3307008.0871074935,"high":3313561.3526612,"low":3306221.448770147,"close":3307456.849041765},{"time":1788802740,"open":3307456.849041765,"high":3313644.9682750297,"low":3306448.129357624,"close":3307976.1573436884},{"time":1788802800,"open":3307975.960720628,"high":3314021.0415548906,"low":3306471.446880485,"close":3307807.2374472297},{"time":1788802860,"open":3307807.2374472297,"high":3314271.8883814705,"low":3307310.5820955415,"close":3308258.5127943903},{"time":1788802920,"open":3308258.5127943903,"high":3314731.7742302,"low":3307283.4137510583,"close":3308937.1132311765},{"time":1788802980,"open":3308937.1132311765,"high":3314355.5039903303,"low":3307422.585690407,"close":3308853.1608858975},{"time":1788803040,"open":3308853.1608858975,"high":3313602.963510591,"low":3307685.602899564,"close":3308163.0903334697},{"time":1788803100,"open":3306780.0338349603,"high":3312969.8586055674,"low":3306186.9868962187,"close":3307285.492764299},{"time":1788803160,"open":3307285.492764299,"high":3312719.1166514875,"low":3306509.990762523,"close":3307640.5406296784},{"time":1788803220,"open":3307640.5406296784,"high":3313429.552188047,"low":3306568.804406223,"close":3307663.8115243535},{"time":1788803280,"open":3307663.8115243535,"high":3312134.052091968,"low":3306090.684679237,"close":3307194.7835347154},{"time":1788803340,"open":3307194.7835347154,"high":3313304.1812110073,"low":3306073.2265390297,"close":3307136.5600675},{"time":1788803400,"open":3307136.471068917,"high":3314348.85016033,"low":3307136.471068917,"close":3308606.566182619},{"time":1788803460,"open":3308606.566182619,"high":3315393.608274214,"low":3307398.6041851724,"close":3309212.5758576076},{"time":1788803520,"open":3309212.5758576076,"high":3315142.8663268816,"low":3307842.096627062,"close":3309431.93714407},{"time":1788803580,"open":3309431.93714407,"high":3314307.059835775,"low":3307843.2258061934,"close":3308671.888098186},{"time":1788803640,"open":3308671.888098186,"high":3314599.592107662,"low":3307192.2075966937,"close":3309031.4447754174},{"time":1788803700,"open":3308057.2233993495,"high":3312370.390769068,"low":3305885.332767302,"close":3306801.733682695},{"time":1788803760,"open":3306801.733682695,"high":3312537.5028528553,"low":3306537.0326426206,"close":3307325.371874703},{"time":1788803820,"open":3307325.371874703,"high":3312119.722643387,"low":3306266.913019818,"close":3306873.7356664217},{"time":1788803880,"open":3306873.7356664217,"high":3313289.507229898,"low":3305866.078988296,"close":3306716.6163997944},{"time":1788803940,"open":3306716.6163997944,"high":3312788.1709785364,"low":3306716.6163997944,"close":3307379.5886318553},{"time":1788804000,"open":3307379.4772535022,"high":3314459.1801996427,"low":3306689.0434612795,"close":3308540.375337033},{"time":1788804060,"open":3308540.375337033,"high":3313456.5077306842,"low":3307317.0528585054,"close":3308245.774223018},{"time":1788804120,"open":3308245.774223018,"high":3312579.169320346,"low":3306055.5000257264,"close":3307577.597218107},{"time":1788804180,"open":3307577.597218107,"high":3311952.499027247,"low":3305869.0653611342,"close":3306832.62230582},{"time":1788804240,"open":3306832.62230582,"high":3312077.833085867,"low":3262688.8697478944,"close":3305562.5219910573},{"time":1788804300,"open":3305379.7580614835,"high":3311852.9332163283,"low":3305379.7580614835,"close":3306596.9450791795},{"time":1788804360,"open":3306596.9450791795,"high":3312939.1016669967,"low":3305304.5890033194,"close":3306942.7292682226},{"time":1788804420,"open":3306942.7292682226,"high":3314192.372956229,"low":3305907.1677529663,"close":3307330.4357148367},{"time":1788804480,"open":3307330.4357148367,"high":3312437.7931513037,"low":3304736.502414358,"close":3306449.7453807923},{"time":1788804540,"open":3306449.7453807923,"high":3312563.1202802267,"low":3304948.1246917224,"close":3306175.842886705},{"time":1788804600,"open":3306175.7765165064,"high":3312563.0537818065,"low":3305302.416505726,"close":3306767.2926971447},{"time":1788804660,"open":3306767.2926971447,"high":3312813.708034621,"low":3305688.6943804924,"close":3307143.8738579755},{"time":1788804720,"open":3307143.8738579755,"high":3313231.4651226457,"low":3306788.0171127003,"close":3308061.9819885776},{"time":1788804780,"open":3308061.9819885776,"high":3313231.4651226457,"low":3305235.751644907,"close":3307219.757895283},{"time":1788804840,"open":3307219.757895283,"high":3311894.6424409673,"low":3305708.3480228963,"close":3306899.8809582144},{"time":1788804900,"open":3306991.5307761454,"high":3312529.5299531957,"low":3306276.269713759,"close":3306654.905112735},{"time":1788804960,"open":3306654.905112735,"high":3312404.199353382,"low":3306355.407046307,"close":3307316.2690792927},{"time":1788805020,"open":3307316.2690792927,"high":3312320.6456201724,"low":3305715.735603981,"close":3307275.606972129},{"time":1788805080,"open":3307275.606972129,"high":3312111.761287149,"low":3305824.9560451964,"close":3307071.743403585},{"time":1788805140,"open":3307071.743403585,"high":3313323.290418685,"low":3305861.617501848,"close":3307708.421595803},{"time":1788805200,"open":3307708.375350095,"high":3312571.2605061033,"low":3306642.1564319236,"close":3307998.809324112},{"time":1788805260,"open":3307998.809324112,"high":3312571.2605061033,"low":3306711.9267640477,"close":3307562.718371362},{"time":1788805320,"open":3307562.718371362,"high":3312571.2605061033,"low":3305445.7965700696,"close":3307216.4463643525},{"time":1788805380,"open":3307216.4463643525,"high":3311067.2933293614,"low":3304028.1274528154,"close":3306199.4667618047},{"time":1788805440,"open":3306199.4667618047,"high":3310398.8634730317,"low":3304323.980108973,"close":3305822.446969481},{"time":1788805500,"open":3306005.1567483502,"high":3312378.330710808,"low":3304944.5100375065,"close":3306494.907911739},{"time":1788805560,"open":3306494.907911739,"high":3311709.863910972,"low":3305170.069749244,"close":3306275.7007690566},{"time":1788805620,"open":3306275.7007690566,"high":3311208.513811095,"low":3304179.4866807223,"close":3305756.960541683},{"time":1788805680,"open":3305756.960541683,"high":3310498.26783627,"low":3304379.055909197,"close":3305640.0481380764},{"time":1788805740,"open":3305640.0481380764,"high":3310540.0470112595,"low":3304611.723061237,"close":3305698.2735767066},{"time":1788805800,"open":3305698.2800942715,"high":3310623.6118885144,"low":3304079.5078172446,"close":3305820.697984537},{"time":1788805860,"open":3305820.697984537,"high":3310205.8201377937,"low":3304225.780576202,"close":3305252.3105854187},{"time":1788805920,"open":3305252.3105854187,"high":3310205.8201377937,"low":3303388.458580515,"close":3304748.3008578625},{"time":1788805980,"open":3304748.3008578625,"high":3309119.561585919,"low":3302990.839360449,"close":3304380.112872759},{"time":1788806040,"open":3304380.112872759,"high":3309871.5867372165,"low":3302564.6429490917,"close":3303147.2115422552},{"time":1788806100,"open":3304513.4356929665,"high":3312494.485840235,"low":3304513.4356929665,"close":3306183.376334122},{"time":1788806160,"open":3306183.376334122,"high":3312619.875206663,"low":3305430.7201344995,"close":3306746.3804720165},{"time":1788806220,"open":3306746.3804720165,"high":3311491.3709088108,"low":3304829.3864818984,"close":3306104.815406934},{"time":1788806280,"open":3306104.815406934,"high":3310613.6453438145,"low":3304588.7933122125,"close":3305698.554018146},{"time":1788806340,"open":3305698.554018146,"high":3310822.6276211943,"low":3304358.493317112,"close":3305809.8258945365},{"time":1788806400,"open":3305809.6837644344,"high":3310613.503007177,"low":3304784.7748000426,"close":3305957.8965279427},{"time":1788806460,"open":3305957.8965279427,"high":3310697.0959145348,"low":3304712.6894246754,"close":3306147.122887876},{"time":1788806520,"open":3306147.122887876,"high":3313037.697320559,"low":3305056.481667161,"close":3306739.5825363053},{"time":1788806580,"open":3306739.5825363053,"high":3312494.3434227323,"low":3305112.786181847,"close":3306935.1169048036},{"time":1788806640,"open":3306935.1169048036,"high":3313163.0866815965,"low":3305616.72725106,"close":3307421.7884755186},{"time":1788806700,"open":3306824.4712673463,"high":3311937.899021273,"low":3305815.3127659247,"close":3307306.0279996684},{"time":1788806760,"open":3307306.0279996684,"high":3311770.7434001546,"low":3305603.875406619,"close":3307087.348577274},{"time":1788806820,"open":3307087.348577274,"high":3311979.6879265523,"low":3305317.067573213,"close":3307134.803790629},{"time":1788806880,"open":3307134.803790629,"high":3313024.41055854,"low":3305391.2252233075,"close":3307314.983536052},{"time":1788806940,"open":3307314.983536052,"high":3315072.066917235,"low":3305900.954515279,"close":3308706.9134682883},{"time":1788807000,"open":3308706.9356619096,"high":3315030.300247992,"low":3307971.4646331905,"close":3309643.5395522527},{"time":1788807060,"open":3309643.5395522527,"high":3314863.1446257527,"low":3307347.2597316015,"close":3308722.2302634674},{"time":1788807120,"open":3308722.2302634674,"high":3317665.463040201,"low":3308471.076633563,"close":3309899.493861125},{"time":1788807180,"open":3309899.493861125,"high":3315197.455870231,"low":3308129.8932106923,"close":3309973.4564896096},{"time":1788807240,"open":3309973.4564896096,"high":3314612.411192394,"low":3308980.703053576,"close":3309949.229109308},{"time":1788807300,"open":3310420.3273297106,"high":3315084.1731138467,"low":3309294.945687412,"close":3310789.361377101},{"time":1788807360,"open":3310789.361377101,"high":3314791.609140829,"low":3307077.4602075694,"close":3310091.2777618715},{"time":1788807420,"open":3310091.2777618715,"high":3313830.3275152007,"low":3306715.8617154616,"close":3308221.10412671},{"time":1788807480,"open":3308221.10412671,"high":3315084.1731138467,"low":3307573.1409922275,"close":3309692.3853022233},{"time":1788807540,"open":3309692.3853022233,"high":3314331.8657546593,"low":3307922.632131217,"close":3309132.4466428277},{"time":1788807600,"open":3309132.337787213,"high":3314289.9618760934,"low":3307994.137801963,"close":3309593.983040402},{"time":1788807660,"open":3309593.983040402,"high":3313454.0648378264,"low":3307525.443850235,"close":3309241.962181309},{"time":1788807720,"open":3309241.962181309,"high":3313997.3979126997,"low":3307377.1798953624,"close":3308613.1015418833},{"time":1788807780,"open":3308613.1015418833,"high":3313036.116318693,"low":3303974.5744753615,"close":3307641.35309487},{"time":1788807840,"open":3307641.35309487,"high":3314331.7567280065,"low":3306828.5896311677,"close":3308360.4254860776},{"time":1788807900,"open":3309734.8345351205,"high":3315415.960972917,"low":3308750.31970855,"close":3310161.4665884515},{"time":1788807960,"open":3310161.4665884515,"high":3315248.7121130694,"low":3309065.8203637805,"close":3310296.6070776293},{"time":1788808020,"open":3310296.6070776293,"high":3314872.4021784123,"low":3308711.593351546,"close":3310280.05651051},{"time":1788808080,"open":3310280.05651051,"high":3314830.58996345,"low":3308443.8416099874,"close":3309681.6242687064},{"time":1788808140,"open":3309681.6242687064,"high":3314621.528888641,"low":3307745.1528485664,"close":3309264.5143915946},{"time":1788808200,"open":3309264.599371844,"high":3315123.360598883,"low":3308008.127682339,"close":3309566.1558514656},{"time":1788808260,"open":3309566.1558514656,"high":3313994.4307659217,"low":3308258.0450007333,"close":3309390.7112411633},{"time":1788808320,"open":3309390.7112411633,"high":3313910.8063338506,"low":3308546.6277184743,"close":3309387.133948648},{"time":1788808380,"open":3309387.133948648,"high":3314161.6796300644,"low":3308323.7592741083,"close":3309402.4217029368},{"time":1788808440,"open":3309402.4217029368,"high":3314036.2429819573,"low":3308616.9756508498,"close":3309590.548297012},{"time":1788808500,"open":3307857.8006883906,"high":3312342.958139572,"low":3306895.028226443,"close":3308021.4863365097},{"time":1788808560,"open":3308021.4863365097,"high":3313513.087242509,"low":3307212.4133224967,"close":3308279.5380661273},{"time":1788808620,"open":3308279.5380661273,"high":3313262.3452918795,"low":3306888.9755942225,"close":3308149.5734264133},{"time":1788808680,"open":3308149.5734264133,"high":3313262.3452918795,"low":3307402.6142636933,"close":3308565.6813878724},{"time":1788808740,"open":3308565.6813878724,"high":3313304.1356169847,"low":3307280.0452661165,"close":3308354.5575084523},{"time":1788808800,"open":3308354.6672978383,"high":3313387.8262236086,"low":3307172.616598766,"close":3308302.994904468},{"time":1788808860,"open":3308302.994904468,"high":3314474.3747123936,"low":3307382.6111560753,"close":3308726.5227821665},{"time":1788808920,"open":3308726.5227821665,"high":3315435.5522217033,"low":3308452.284877256,"close":3310007.3265753575},{"time":1788808980,"open":3310007.3265753575,"high":3315268.3909157366,"low":3309195.7978873146,"close":3310621.8286360516},{"time":1788809040,"open":3310621.8286360516,"high":3316522.1007104884,"low":3309318.1783790532,"close":3310665.510588101},{"time":1788809100,"open":3310867.489088527,"high":3316139.3362475205,"low":3309300.1981022866,"close":3310912.7313406756},{"time":1788809160,"open":3310912.7313406756,"high":3315178.100098281,"low":3309339.5144505603,"close":3310298.6184142334},{"time":1788809220,"open":3310298.6184142334,"high":3316139.3362475205,"low":3309473.396789457,"close":3310677.510334039},{"time":1788809280,"open":3310677.510334039,"high":3315804.9932390894,"low":3309457.751540825,"close":3310757.3109024293},{"time":1788809340,"open":3310757.3109024293,"high":3315804.9932390894,"low":3309246.637936877,"close":3310671.695927854},{"time":1788809400,"open":3310671.622124536,"high":3316807.94832427,"low":3309977.468774155,"close":3311139.9985994156},{"time":1788809460,"open":3311139.9985994156,"high":3317309.462825737,"low":3310048.2952944236,"close":3311351.6038362184},{"time":1788809520,"open":3311351.6038362184,"high":3322491.779340891,"low":3310584.950150296,"close":3314534.7257012497},{"time":1788809580,"open":3314534.7257012497,"high":3320360.342709658,"low":3313155.60083395,"close":3314517.7360904515},{"time":1788809640,"open":3314517.7360904515,"high":3324062.2306192173,"low":3313387.630148855,"close":3315262.97071903},{"time":1788809700,"open":3314221.818340877,"high":3322785.3087730175,"low":3313339.9116122145,"close":3315900.051579613},{"time":1788809760,"open":3315900.051579613,"high":3322325.7315214234,"low":3314696.6919045965,"close":3316529.338529551},{"time":1788809820,"open":3316529.338529551,"high":3321490.136518526,"low":3314368.981696821,"close":3316038.0363575197},{"time":1788809880,"open":3316038.0363575197,"high":3320445.6427649036,"low":3314397.2897597277,"close":3315641.4321917524},{"time":1788809940,"open":3315641.4321917524,"high":3320946.999766642,"low":3314290.745562932,"close":3315433.465688976},{"time":1788810000,"open":3315433.5843230016,"high":3319401.2677872805,"low":3314004.6058984133,"close":3314861.2644023392},{"time":1788810060,"open":3314861.2644023392,"high":3319819.065303679,"low":3312886.917798075,"close":3314512.812771766},{"time":1788810120,"open":3314512.812771766,"high":3319401.2677872805,"low":3313225.362669047,"close":3314205.628297362},{"time":1788810180,"open":3314205.628297362,"high":3318983.4702708814,"low":3313513.8813956766,"close":3314507.755607806},{"time":1788810240,"open":3314507.755607806,"high":3318983.4702708814,"low":3313596.054414583,"close":3314353.9255065545},{"time":1788810300,"open":3314490.745982301,"high":3319788.9854814713,"low":3313537.561421985,"close":3314616.6186113553},{"time":1788810360,"open":3314616.6186113553,"high":3320582.833532268,"low":3313129.4889257452,"close":3314853.822838227},{"time":1788810420,"open":3314853.822838227,"high":3319120.481859747,"low":3313535.4536876385,"close":3314421.364484314},{"time":1788810480,"open":3314421.364484314,"high":3319120.481859747,"low":3313532.9805550487,"close":3314394.431074141},{"time":1788810540,"open":3314394.431074141,"high":3320624.615008626,"low":3313222.0398140005,"close":3314714.74932267},{"time":1788810600,"open":3314714.641796072,"high":3321042.3220403413,"low":3314278.3496958534,"close":3315532.3753177607},{"time":1788810660,"open":3315532.3753177607,"high":3320791.633190327,"low":3314405.78745301,"close":3315591.4937985064},{"time":1788810720,"open":3315591.4937985064,"high":3321125.884990346,"low":3314619.071844778,"close":3315737.712164327},{"time":1788810780,"open":3315737.712164327,"high":3321209.4479403505,"low":3314680.8376085022,"close":3315780.628064287},{"time":1788810840,"open":3315780.628064287,"high":3321125.884990346,"low":3314180.198785482,"close":3315430.059000898},{"time":1788810900,"open":3315906.7991243596,"high":3320224.4572043195,"low":3314190.5369920917,"close":3316034.9397725197},{"time":1788810960,"open":3316034.9397725197,"high":3320391.6071360903,"low":3314331.7425996773,"close":3315195.0855159624},{"time":1788811020,"open":3315195.0855159624,"high":3320516.969584918,"low":3314562.165110685,"close":3315572.333283145},{"time":1788811080,"open":3315572.333283145,"high":3319806.5823748936,"low":3314053.431145317,"close":3315029.7278979607},{"time":1788811140,"open":3315029.7278979607,"high":3321310.9317608275,"low":3314063.027317817,"close":3315415.836317193},{"time":1788811200,"open":3315415.7566952156,"high":3321979.4517083,"low":3314765.5651777745,"close":3316004.8345027845},{"time":1788811260,"open":3316004.8345027845,"high":3320851.189695946,"low":3314474.810954586,"close":3315927.4489466078},{"time":1788811320,"open":3315927.4489466078,"high":3320182.5899849213,"low":3314214.11367443,"close":3315360.6314254035},{"time":1788811380,"open":3315360.6314254035,"high":3320266.164948799,"low":3313608.72610596,"close":3314970.8484670203},{"time":1788811440,"open":3314970.8484670203,"high":3319597.5652377745,"low":3313259.2030401123,"close":3314537.817016952},{"time":1788811500,"open":3315010.3966331957,"high":3318691.6827449985,"low":3311529.365041738,"close":3313430.400364996},{"time":1788811560,"open":3313430.400364996,"high":3317563.2598674926,"low":3310996.627645249,"close":3312183.091189062},{"time":1788811620,"open":3312183.091189062,"high":3315724.348511557,"low":3309974.4025851707,"close":3311021.32088398},{"time":1788811680,"open":3311021.32088398,"high":3317563.2598674926,"low":3309317.442198633,"close":3311126.8585597267},{"time":1788811740,"open":3311126.8585597267,"high":3316894.5648289705,"low":3310573.7249773405,"close":3311879.958148833},{"time":1788811800,"open":3311879.9340273,"high":3316309.4325164696,"low":3309832.2569267866,"close":3310859.609932257},{"time":1788811860,"open":3310859.609932257,"high":3316142.2587580564,"low":3310649.215887963,"close":3311488.277374455},{"time":1788811920,"open":3311488.277374455,"high":3315557.1506036115,"low":3309071.677292976,"close":3310677.597010597},{"time":1788811980,"open":3310677.597010597,"high":3316016.878439247,"low":3309772.4512982904,"close":3310664.838238043},{"time":1788812040,"open":3310664.838238043,"high":3316267.639076866,"low":3309366.090987945,"close":3310218.270198449},{"time":1788812100,"open":3309452.4002799103,"high":3314957.180533154,"low":3308726.76389186,"close":3309969.9356250283},{"time":1788812160,"open":3309969.9356250283,"high":3315124.3156133466,"low":3308703.662668946,"close":3309723.3901681225},{"time":1788812220,"open":3309723.3901681225,"high":3315124.3156133466,"low":3309438.6159686903,"close":3310132.549981458},{"time":1788812280,"open":3310132.549981458,"high":3315625.7208539234,"low":3309603.958104515,"close":3310312.0215600156},{"time":1788812340,"open":3310312.0215600156,"high":3315959.991014308,"low":3310312.0215600156,"close":3311084.589234779},{"time":1788812400,"open":3311084.6475800406,"high":3315458.6441960675,"low":3309177.244455072,"close":3310252.108626914},{"time":1788812460,"open":3310252.108626914,"high":3315124.374029793,"low":3308761.877398999,"close":3309735.1031981753},{"time":1788812520,"open":3309735.1031981753,"high":3313787.293364694,"low":3307511.2014084114,"close":3308859.062610276},{"time":1788812580,"open":3308859.062610276,"high":3312993.4017197913,"low":3307094.215734476,"close":3307859.902024689},{"time":1788812640,"open":3307859.902024689,"high":3314288.6986141056,"low":3307187.406267754,"close":3308544.441957275},{"time":1788812700,"open":3309130.9948455384,"high":3314458.3580848244,"low":3308468.150894641,"close":3309566.7636866113},{"time":1788812760,"open":3309566.7636866113,"high":3314040.4463009275,"low":3308579.5473788697,"close":3308683.9044593256},{"time":1788812820,"open":3308683.9044593256,"high":3314667.3139767726,"low":3308654.863799384,"close":3309245.46904622},{"time":1788812880,"open":3309245.46904622,"high":3314458.3580848244,"low":3309058.6000667983,"close":3309659.7290671077},{"time":1788812940,"open":3309659.7290671077,"high":3314332.984549655,"low":3309104.799977229,"close":3309650.881601097},{"time":1788813000,"open":3309650.669603107,"high":3315293.9692931487,"low":3309150.2676005,"close":3309761.521507367},{"time":1788813060,"open":3309761.521507367,"high":3314917.848711734,"low":3309254.8311005346,"close":3310034.064569292},{"time":1788813120,"open":3310034.064569292,"high":3316088.001631691,"low":3309048.3504517823,"close":3310010.981938029},{"time":1788813180,"open":3310010.981938029,"high":3315252.178117436,"low":3309951.4638709906,"close":3310485.2207929185},{"time":1788813240,"open":3310485.2207929185,"high":3315252.178117436,"low":3309429.976960218,"close":3310723.6340132044},{"time":1788813300,"open":3310453.5613864926,"high":3315065.3116074516,"low":3309200.4581708363,"close":3310125.199054839},{"time":1788813360,"open":3310125.199054839,"high":3315065.3116074516,"low":3308736.7893525697,"close":3310013.517474495},{"time":1788813420,"open":3310013.517474495,"high":3314563.858408333,"low":3308694.303447486,"close":3309616.290406899},{"time":1788813480,"open":3309616.290406899,"high":3314187.768508994,"low":3308960.3195828167,"close":3309491.6116382154},{"time":1788813540,"open":3309491.6116382154,"high":3310281.030210193,"low":3308393.2880533882,"close":3309364.945534319},{"time":1788813600,"open":3309365.0241525155,"high":3310268.572519876,"low":3308822.360770764,"close":3309608.3469064618},{"time":1788813660,"open":3309608.3469064618,"high":3315232.5414314107,"low":3308580.4291573092,"close":3309678.4813359412},{"time":1788813720,"open":3309678.4813359412,"high":3314731.0882203793,"low":3308241.8377192393,"close":3309674.856008205},{"time":1788813780,"open":3309674.856008205,"high":3314438.573847278,"low":3308141.4694882086,"close":3309284.2518057567},{"time":1788813840,"open":3309284.2518057567,"high":3313602.818495559,"low":3306958.180810056,"close":3308139.3192324815},{"time":1788813900,"open":3308003.906605191,"high":3313592.540401168,"low":3306091.9431552757,"close":3308001.5624579415},{"time":1788813960,"open":3308001.5624579415,"high":3314177.5452002906,"low":3306368.766957321,"close":3308370.4621976567},{"time":1788814020,"open":3308370.4621976567,"high":3313216.4658874464,"low":3307528.2123711193,"close":3308573.1802466027},{"time":1788814080,"open":3308573.1802466027,"high":3315347.5547985355,"low":3307327.959412468,"close":3309030.4410072058},{"time":1788814140,"open":3309030.4410072058,"high":3315305.7687414554,"low":3307932.2224647026,"close":3309505.3402988594},{"time":1788814200,"open":3309505.5286259493,"high":3315055.24104187,"low":3309088.4508887446,"close":3310177.315328947},{"time":1788814260,"open":3310177.315328947,"high":3316099.89252832,"low":3309247.011166548,"close":3310928.9559173104},{"time":1788814320,"open":3310928.9559173104,"high":3315682.03193374,"low":3309722.3547651707,"close":3311009.3276875988},{"time":1788814380,"open":3311009.3276875988,"high":3315640.245874282,"low":3308904.8336771056,"close":3310649.2623911896},{"time":1788814440,"open":3310649.2623911896,"high":3314094.1616743356,"low":3307893.473542488,"close":3309076.2567087146},{"time":1788814500,"open":3309279.23121999,"high":3315383.9481640924,"low":3308469.7910176977,"close":3309852.4298982066},{"time":1788814560,"open":3309852.4298982066,"high":3315007.8505610386,"low":3309852.4298982066,"close":3310752.008909811},{"time":1788814620,"open":3310752.008909811,"high":3315425.736786654,"low":3309345.664841095,"close":3310451.4387396392},{"time":1788814680,"open":3310451.4387396392,"high":3314506.3870903,"low":3309196.9948313907,"close":3310216.5226489473},{"time":1788814740,"open":3310216.5226489473,"high":3315091.427806162,"low":3309199.8606556742,"close":3310292.8846399076},{"time":1788814800,"open":3310292.735628118,"high":3316135.9940953776,"low":3309393.2988662454,"close":3310611.692376464},{"time":1788814860,"open":3310611.692376464,"high":3315843.4737506146,"low":3310392.1689938516,"close":3311277.2461470803},{"time":1788814920,"open":3311277.2461470803,"high":3316470.3030608213,"low":3309658.718820802,"close":3311058.8681603656},{"time":1788814980,"open":3311058.8681603656,"high":3315467.376164491,"low":3309714.093704824,"close":3310604.0671981405},{"time":1788815040,"open":3310604.0671981405,"high":3315509.1647851714,"low":3309549.1077151923,"close":3310684.443188645},{"time":1788815100,"open":3310662.068982061,"high":3315027.0862513245,"low":3309252.7740160464,"close":3310386.817526053},{"time":1788815160,"open":3310386.817526053,"high":3314483.837853875,"low":3309015.3108769082,"close":3310084.475994799},{"time":1788815220,"open":3310084.475994799,"high":3314191.319486018,"low":3308663.805855954,"close":3309811.994843039},{"time":1788815280,"open":3309811.994843039,"high":3313522.706073772,"low":3308689.1369381333,"close":3309147.267677552},{"time":1788815340,"open":3309147.267677552,"high":3313815.2244416294,"low":3308250.9268258223,"close":3309274.624286838},{"time":1788815400,"open":3309274.5676055504,"high":3313522.6493197237,"low":3307788.871524544,"close":3309112.2792541226},{"time":1788815460,"open":3309112.2792541226,"high":3314859.8761213105,"low":3308637.6108326013,"close":3309457.9843615266},{"time":1788815520,"open":3309457.9843615266,"high":3314149.474382967,"low":3308997.3298216513,"close":3309656.504177257},{"time":1788815580,"open":3309656.504177257,"high":3314233.0510580665,"low":3308030.4204104696,"close":3308921.9070942127},{"time":1788815640,"open":3308921.9070942127,"high":3316280.6795979966,"low":3308921.9070942127,"close":3310633.0628125872},{"time":1788815700,"open":3311126.937988532,"high":3316942.575562653,"low":3308505.487536162,"close":3311589.4083108953},{"time":1788815760,"open":3311589.4083108953,"high":3314727.463274751,"low":3309642.5901906933,"close":3310485.4139797995},{"time":1788815820,"open":3310485.4139797995,"high":3315270.792703859,"low":3309712.220507775,"close":3310813.615412757},{"time":1788815880,"open":3310813.615412757,"high":3314518.4904174013,"low":3309338.8237622483,"close":3310471.8775838935},{"time":1788815940,"open":3310471.8775838935,"high":3316608.2189908945,"low":3309428.366790797,"close":3310927.3465810334},{"time":1788816000,"open":3310927.2752744146,"high":3315646.8724388243,"low":3310566.9230344472,"close":3311493.308298541},{"time":1788816060,"open":3311493.308298541,"high":3316984.298697056,"low":3310692.7496757032,"close":3311824.903840592},{"time":1788816120,"open":3311824.903840592,"high":3316106.6127150916,"low":3311114.6747374856,"close":3311618.349696413},{"time":1788816180,"open":3311618.349696413,"high":3315688.6670093937,"low":3311002.3458743664,"close":3311680.28483279},{"time":1788816240,"open":3311680.28483279,"high":3315688.6670093937,"low":3311195.0967520834,"close":3311765.847192818},{"time":1788816300,"open":3312849.6814159686,"high":3317693.566513922,"low":3311666.817019944,"close":3312740.591791456},{"time":1788816360,"open":3312740.591791456,"high":3316773.7850450375,"low":3310932.938099009,"close":3312293.2512303307},{"time":1788816420,"open":3312293.2512303307,"high":3316313.8943105955,"low":3311035.394799009,"close":3311971.0825940603},{"time":1788816480,"open":3311971.0825940603,"high":3316313.8943105955,"low":3310848.6504082377,"close":3311896.6547800167},{"time":1788816540,"open":3311896.6547800167,"high":3316230.2778134244,"low":3310948.5523409327,"close":3311716.480196254},{"time":1788816600,"open":3311716.4672970357,"high":3316648.347380853,"low":3311088.094276772,"close":3311926.114758435},{"time":1788816660,"open":3311926.114758435,"high":3316355.6896418934,"low":3310982.502599302,"close":3311843.3321406087},{"time":1788816720,"open":3311843.3321406087,"high":3315937.6071576653,"low":3310182.6308178394,"close":3311594.9644347406},{"time":1788816780,"open":3311594.9644347406,"high":3315728.5659155515,"low":3309917.8871916775,"close":3311004.5008420898},{"time":1788816840,"open":3311004.5008420898,"high":3315017.8256923635,"low":3309816.0226275357,"close":3310782.9992130217},{"time":1788816900,"open":3309093.3457587087,"high":3314370.6837913524,"low":3307300.883155176,"close":3308535.0629490213},{"time":1788816960,"open":3308535.0629490213,"high":3313702.0932050813,"low":3307632.2410595645,"close":3308702.997421023},{"time":1788817020,"open":3308702.997421023,"high":3313994.601586575,"low":3308281.1360420464,"close":3309227.1321048085},{"time":1788817080,"open":3309227.1321048085,"high":3313785.667028365,"low":3307582.287967877,"close":3308855.8861213224},{"time":1788817140,"open":3308855.8861213224,"high":3313200.6502653784,"low":3308597.870390027,"close":3309419.6366522214},{"time":1788817200,"open":3309419.860375637,"high":3313451.5957311993,"low":3306691.141647657,"close":3308151.492799665},{"time":1788817260,"open":3308151.492799665,"high":3312908.3658431307,"low":3306919.600170809,"close":3307910.7245802092},{"time":1788817320,"open":3307910.7245802092,"high":3312448.7097839955,"low":3307796.263836391,"close":3308597.751156349},{"time":1788817380,"open":3308597.751156349,"high":3314914.1377375377,"low":3307162.6211436316,"close":3308642.090680575},{"time":1788817440,"open":3308642.090680575,"high":3313827.6779614002,"low":3306375.9488764056,"close":3308156.338228145},{"time":1788817500,"open":3307406.510506429,"high":3312951.2324429993,"low":3305971.0126355914,"close":3307392.824763559},{"time":1788817560,"open":3307392.824763559,"high":3325442.6879095873,"low":3306920.43057011,"close":3308005.3331097863},{"time":1788817620,"open":3308005.3331097863,"high":3313661.448974544,"low":3306464.6266039023,"close":3308282.3581688395},{"time":1788817680,"open":3308282.3581688395,"high":3313369.00687332,"low":3306782.9391233544,"close":3307907.4829758857},{"time":1788817740,"open":3307907.4829758857,"high":3312909.454999967,"low":3306329.5419821674,"close":3307592.8149322476},{"time":1788817800,"open":3307592.734988246,"high":3312115.6035290393,"low":3306531.005319123,"close":3307687.442533157},{"time":1788817860,"open":3307687.442533157,"high":3311697.829108816,"low":3305917.64263746,"close":3306850.683165651},{"time":1788817920,"open":3306850.683165651,"high":3311656.051666794,"low":3305944.491788131,"close":3306828.910350329},{"time":1788817980,"open":3306828.910350329,"high":3313703.146325887,"low":3306211.9376340182,"close":3307810.43603113},{"time":1788818040,"open":3307810.43603113,"high":3312700.4877173514,"low":3306414.170270261,"close":3307635.5480194474},{"time":1788818100,"open":3307452.4255736456,"high":3312851.285891107,"low":3306382.3706620974,"close":3307505.107770994},{"time":1788818160,"open":3307505.107770994,"high":3308267.718729018,"low":3306522.9531575385,"close":3307240.9523017555},{"time":1788818220,"open":3307240.9523017555,"high":3312308.2092131344,"low":3306708.9516980606,"close":3307373.440776838},{"time":1788818280,"open":3307373.440776838,"high":3313060.1615364808,"low":3306260.288179765,"close":3307552.6239148257},{"time":1788818340,"open":3307552.6239148257,"high":3312308.2092131344,"low":3302651.4703761996,"close":3307213.484962405},{"time":1788818400,"open":3307213.469324566,"high":3311222.040200396,"low":3304776.1098810285,"close":3305940.5485988874},{"time":1788818460,"open":3305940.5485988874,"high":3310511.8630094817,"low":3302800.538179579,"close":3305211.206583858},{"time":1788818520,"open":3305211.206583858,"high":3311765.1168758003,"low":3301430.734281271,"close":3305005.4654844953},{"time":1788818580,"open":3305005.4654844953,"high":3312349.9686800824,"low":3304746.0332973143,"close":3306365.8291216926},{"time":1788818640,"open":3306365.8291216926,"high":3313018.370742119,"low":3306073.1165876323,"close":3307277.928734121},{"time":1788818700,"open":3309137.1521810084,"high":3315006.2170826844,"low":3306367.148524305,"close":3308640.1940556546},{"time":1788818760,"open":3308640.1940556546,"high":3314337.4392709187,"low":3306416.701701155,"close":3307669.8747824496},{"time":1788818820,"open":3307669.8747824496,"high":3316092.9810268036,"low":3307669.8747824496,"close":3309602.4666963797},{"time":1788818880,"open":3309602.4666963797,"high":3314880.8212429783,"low":3308498.17300194,"close":3309652.328598823},{"time":1788818940,"open":3309652.328598823,"high":3315048.0156959197,"low":3307999.6014611633,"close":3309488.8965648566},{"time":1788819000,"open":3309488.857993931,"high":3314922.58122196,"low":3309230.6583404434,"close":3310014.2859932175},{"time":1788819060,"open":3310014.2859932175,"high":3315047.977060205,"low":3307398.422272421,"close":3309834.60114878},{"time":1788819120,"open":3309834.60114878,"high":3313794.0186777585,"low":3306490.901855358,"close":3307860.9298373573},{"time":1788819180,"open":3307860.9298373573,"high":3313794.0186777585,"low":3306852.316066306,"close":3308296.9825213915},{"time":1788819240,"open":3308296.9825213915,"high":3312832.6505845496,"low":3306901.171650745,"close":3307874.716870855},{"time":1788819300,"open":3307398.2025344023,"high":3312439.0072182254,"low":3305635.43582293,"close":3306966.417947175},{"time":1788819360,"open":3306966.417947175,"high":3311268.8146571014,"low":3302521.130378064,"close":3304892.420703186},{"time":1788819420,"open":3304892.420703186,"high":3311519.570205914,"low":3302089.7300866004,"close":3303924.5571881565},{"time":1788819480,"open":3303924.5571881565,"high":3310182.207278915,"low":3302339.6703391685,"close":3304034.821980212},{"time":1788819540,"open":3304034.821980212,"high":3309429.9406324783,"low":3302183.5453096307,"close":3303542.309510927},{"time":1788819600,"open":3303542.412415481,"high":3308761.362236102,"low":3300779.3829527027,"close":3302331.0728721092},{"time":1788819660,"open":3302331.0728721092,"high":3309889.7622409067,"low":3302331.0728721092,"close":3304116.24725201},{"time":1788819720,"open":3304116.24725201,"high":3310850.9918746287,"low":3303945.7599021746,"close":3305437.880628481},{"time":1788819780,"open":3305437.880628481,"high":3312439.1103999093,"low":3305018.7183224694,"close":3306641.2338785958},{"time":1788819840,"open":3306641.2338785958,"high":3313442.132626402,"low":3306469.293340061,"close":3307868.2332099644},{"time":1788819900,"open":3312565.5282631363,"high":3317603.2676052493,"low":3311240.698411186,"close":3312710.588167776},{"time":1788819960,"open":3312710.588167776,"high":3317603.2676052493,"low":3311256.1045293547,"close":3312654.2584467204},{"time":1788820020,"open":3312654.2584467204,"high":3318691.4180399375,"low":3311803.4257883606,"close":3313309.289486119},{"time":1788820080,"open":3313309.289486119,"high":3317979.9350634106,"low":3310202.876353336,"close":3312577.5103376457},{"time":1788820140,"open":3312577.5103376457,"high":3317686.971484841,"low":3308832.169103882,"close":3311187.1895204857},{"time":1788820200,"open":3311187.1094112964,"high":3314589.8477484453,"low":3307063.795886014,"close":3307976.0124258404},{"time":1788820260,"open":3307976.0124258404,"high":3312790.2143807695,"low":3306865.0754526355,"close":3308213.0196441542},{"time":1788820320,"open":3308213.0196441542,"high":3313836.5128503484,"low":3306909.84728602,"close":3307937.745017552},{"time":1788820380,"open":3307937.745017552,"high":3315813.8981669177,"low":3307587.8283495093,"close":3308726.665638606},{"time":1788820440,"open":3308726.665638606,"high":3312790.2143807695,"low":3307277.813077914,"close":3308065.091247281},{"time":1788820500,"open":3302631.745582874,"high":3308950.1674200715,"low":3301505.9746354683,"close":3302409.0840870542},{"time":1788820560,"open":3302409.0840870542,"high":3306597.010337683,"low":3300200.4426537612,"close":3301558.9035240067},{"time":1788820620,"open":3301558.9035240067,"high":3306722.359934345,"low":3299479.0443805675,"close":3300859.29966063},{"time":1788820680,"open":3300859.29966063,"high":3305886.6959566004,"low":3298528.2858629683,"close":3299766.55151928},{"time":1788820740,"open":3299766.55151928,"high":3304967.465581082,"low":3292196.013009215,"close":3296335.415844586},{"time":1788820800,"open":3296335.2342610266,"high":3300747.180666874,"low":3290514.753143349,"close":3292996.7422721838},{"time":1788820860,"open":3292996.7422721838,"high":3300156.8876645966,"low":3292208.9564335975,"close":3293477.997698661},{"time":1788820920,"open":3293477.997698661,"high":3299242.9855897953,"low":3291581.775367548,"close":3292886.7675688704},{"time":1788820980,"open":3292886.7675688704,"high":3300000.6943661296,"low":3291638.799513012,"close":3293116.6638822495},{"time":1788821040,"open":3293116.6638822495,"high":3299702.6007522363,"low":3291440.248760581,"close":3292844.1424297616},{"time":1788821100,"open":3292844.3682168373,"high":3300441.269495926,"low":3291910.2979919882,"close":3293388.438344088},{"time":1788821160,"open":3293388.438344088,"high":3301666.6373837655,"low":3292921.253843121,"close":3294749.0759398565},{"time":1788821220,"open":3294749.0759398565,"high":3302585.867771678,"low":3294749.0759398565,"close":3297109.6497452655},{"time":1788821280,"open":3297109.6497452655,"high":3305169.9588908534,"low":3296500.495609702,"close":3297507.4561397475},{"time":1788821340,"open":3297507.4561397475,"high":3303003.6997661837,"low":3296143.493600167,"close":3297503.910818705},{"time":1788821400,"open":3297503.903443463,"high":3303296.1747741406,"low":3296677.171944341,"close":3297951.6086481023},{"time":1788821460,"open":3297951.6086481023,"high":3303337.957973498,"low":3297347.2457294357,"close":3298526.1307087652},{"time":1788821520,"open":3298526.1307087652,"high":3303588.6571696405,"low":3296642.3317311215,"close":3298032.050465295},{"time":1788821580,"open":3298032.050465295,"high":3302961.909179284,"low":3296700.9398130924,"close":3297709.4972628304},{"time":1788821640,"open":3297709.4972628304,"high":3302544.0771857128,"low":3296755.086953981,"close":3297716.3965920606},{"time":1788821700,"open":3303106.9290415356,"high":3308068.055584419,"low":3301874.5715974895,"close":3303061.8292351784},{"time":1788821760,"open":3303061.8292351784,"high":3307984.3525859094,"low":3302313.4942534617,"close":3302990.298793086},{"time":1788821820,"open":3302990.298793086,"high":3307063.6196023077,"low":3299948.225871137,"close":3301566.7077097557},{"time":1788821880,"open":3301566.7077097557,"high":3307942.501086655,"low":3299978.3050195347,"close":3301357.4929434876},{"time":1788821940,"open":3301357.4929434876,"high":3308402.8675784557,"low":3301357.4929434876,"close":3303474.2341148984},{"time":1788822000,"open":3303474.245694823,"high":3308737.6911708685,"low":3301926.498103547,"close":3303124.01895883},{"time":1788822060,"open":3303124.01895883,"high":3309198.057664283,"low":3302945.598693076,"close":3304062.4354742337},{"time":1788822120,"open":3304062.4354742337,"high":3309574.721158895,"low":3303523.3730322574,"close":3304804.76404757},{"time":1788822180,"open":3304804.76404757,"high":3311206.9296355476,"low":3304396.575032931,"close":3305997.1789814755},{"time":1788822240,"open":3305997.1789814755,"high":3309700.275657099,"low":3303504.184860541,"close":3305229.9170217337},{"time":1788822300,"open":3299699.9221342485,"high":3304914.867987166,"low":3297700.003882164,"close":3299032.837176615},{"time":1788822360,"open":3299032.837176615,"high":3309348.5025306186,"low":3298967.020264189,"close":3301627.2142241765},{"time":1788822420,"open":3301627.2142241765,"high":3310304.678580976,"low":3300880.2530042366,"close":3303413.233973858},{"time":1788822480,"open":3303413.233973858,"high":3314737.5275761373,"low":3303413.233973858,"close":3305926.831078203},{"time":1788822540,"open":3305926.831078203,"high":3311182.0896078753,"low":3303992.60300066,"close":3305246.014215633},{"time":1788822600,"open":3305245.8582149516,"high":3311181.9333270234,"low":3303928.908279142,"close":3305274.521821197},{"time":1788822660,"open":3305274.521821197,"high":3311223.7148025227,"low":3303283.179047601,"close":3304920.5878326395},{"time":1788822720,"open":3304920.5878326395,"high":3310764.1185720293,"low":3304275.800111961,"close":3305461.4423661907},{"time":1788822780,"open":3305461.4423661907,"high":3309301.7669295506,"low":3304203.7907868032,"close":3305137.9609678774},{"time":1788822840,"open":3305137.9609678774,"high":3310388.085292535,"low":3304253.1148302252,"close":3305016.188752204},{"time":1788822900,"open":3310555.346369221,"high":3316019.9491289253,"low":3308375.634016156,"close":3310357.2266187733},{"time":1788822960,"open":3310357.2266187733,"high":3315434.028120156,"low":3307219.6084826435,"close":3309134.0669272784},{"time":1788823020,"open":3309134.0669272784,"high":3315015.513113892,"low":3307838.467369704,"close":3309368.7542034676},{"time":1788823080,"open":3309368.7542034676,"high":3314722.552609508,"low":3307441.939295738,"close":3309401.694962005},{"time":1788823140,"open":3309401.694962005,"high":3315685.1371239144,"low":3307399.648642289,"close":3309540.06166002},{"time":1788823200,"open":3309539.826031614,"high":3314094.5441474253,"low":3307842.614112217,"close":3309249.988404128},{"time":1788823260,"open":3309249.988404128,"high":3312671.593227438,"low":3307189.111873672,"close":3308147.374486565},{"time":1788823320,"open":3308147.374486565,"high":3313299.3656921387,"low":3306872.3911337117,"close":3307848.8749347534},{"time":1788823380,"open":3307848.8749347534,"high":3312085.672260385,"low":3303685.3309412533,"close":3306087.3087797845},{"time":1788823440,"open":3306087.3087797845,"high":3310411.612354518,"low":3303177.303787309,"close":3304676.744678781},{"time":1788823500,"open":3314915.2037926707,"high":3321801.3304205304,"low":3314915.2037926707,"close":3316488.6669023037},{"time":1788823560,"open":3316488.6669023037,"high":3317326.138677957,"low":3316162.819249839,"close":3316781.854544166},{"time":1788823620,"open":3316781.854544166,"high":3321549.4434556575,"low":3316063.7196918526,"close":3316690.041075665},{"time":1788823680,"open":3316690.041075665,"high":3320877.7448826637,"low":3315571.226646125,"close":3316622.3038044763},{"time":1788823740,"open":3316622.3038044763,"high":3321549.4434556575,"low":3315542.6164179896,"close":3316237.388710988},{"time":1788823800,"open":3316237.312831031,"high":3321045.593535935,"low":3314782.844109282,"close":3316053.199552251},{"time":1788823860,"open":3316053.199552251,"high":3320205.970338904,"low":3314682.3030178314,"close":3315637.118743015},{"time":1788823920,"open":3315637.118743015,"high":3321213.518175341,"low":3314832.069186063,"close":3315489.933117142},{"time":1788823980,"open":3315489.933117142,"high":3321927.197892817,"low":3314933.5542419413,"close":3316088.056022152},{"time":1788824040,"open":3316088.056022152,"high":3321381.4428147473,"low":3315136.7442445196,"close":3316379.8248066334},{"time":1788824100,"open":3317150.123611351,"high":3322152.9033502,"low":3315844.1786475107,"close":3317212.305697104},{"time":1788824160,"open":3317212.305697104,"high":3322488.830637055,"low":3316148.381404689,"close":3317522.2091412493},{"time":1788824220,"open":3317522.2091412493,"high":3321145.1214896357,"low":3315889.501835603,"close":3317102.6881825686},{"time":1788824280,"open":3317102.6881825686,"high":3322698.785191339,"low":3317102.6881825686,"close":3317989.4622130617},{"time":1788824340,"open":3317989.4622130617,"high":3321732.9942416316,"low":3317137.205580993,"close":3318022.9173924937},{"time":1788824400,"open":3318022.9481832287,"high":3323202.7069604234,"low":3317293.968609723,"close":3318302.2266873936},{"time":1788824460,"open":3318302.2266873936,"high":3323580.6251616417,"low":3317648.6323749977,"close":3318512.7494665924},{"time":1788824520,"open":3318512.7494665924,"high":3324336.461564079,"low":3317840.450372292,"close":3318925.137919061},{"time":1788824580,"open":3318925.137919061,"high":3325134.288877763,"low":3318727.9988050144,"close":3319887.341108795},{"time":1788824640,"open":3319887.341108795,"high":3326184.061658926,"low":3319153.7696998725,"close":3320595.5512827216},{"time":1788824700,"open":3309152.1098136376,"high":3313842.5908126505,"low":3309091.0887045967,"close":3310120.7644584593},{"time":1788824760,"open":3310120.7644584593,"high":3314846.899663145,"low":3308542.640662592,"close":3309361.5856727436},{"time":1788824820,"open":3309361.5856727436,"high":3316813.67116203,"low":3309300.607953464,"close":3311150.7946626875},{"time":1788824880,"open":3311150.7946626875,"high":3317064.7483746535,"low":3310768.702164608,"close":3311991.0615361445},{"time":1788824940,"open":3311991.0615361445,"high":3317985.36482094,"low":3311415.0192281133,"close":3312955.3205739055},{"time":1788825000,"open":3312955.295366627,"high":3317566.8775575343,"low":3310844.9982028683,"close":3312596.3897887864},{"time":1788825060,"open":3312596.3897887864,"high":3315893.0294861128,"low":3310865.8212334435,"close":3311722.828551337},{"time":1788825120,"open":3311722.828551337,"high":3316897.3383289655,"low":3310922.681570145,"close":3311790.9834315334},{"time":1788825180,"open":3311790.9834315334,"high":3316478.8763111103,"low":3310816.6320713977,"close":3311584.818451786},{"time":1788825240,"open":3311584.818451786,"high":3316060.4142932547,"low":3310569.3063469995,"close":3311377.855731977},{"time":1788825300,"open":3306821.3947250224,"high":3312542.225612233,"low":3305984.0630515595,"close":3306777.1321713},{"time":1788825360,"open":3306777.1321713,"high":3311539.2986998875,"low":3304884.324177532,"close":3305944.5385911847},{"time":1788825420,"open":3305944.5385911847,"high":3310076.6969527174,"low":3304833.4875724264,"close":3305536.0629323153},{"time":1788825480,"open":3305536.0629323153,"high":3310411.0059234994,"low":3304752.4499148293,"close":3305762.4871235387},{"time":1788825540,"open":3305762.4871235387,"high":3310578.16040889,"low":3304261.9157160874,"close":3305848.844813937},{"time":1788825600,"open":3305848.7999610524,"high":3310076.652042471,"low":3303906.8474674183,"close":3304964.8757163803},{"time":1788825660,"open":3304964.8757163803,"high":3309700.554455444,"low":3303094.8715110654,"close":3304583.6890929057},{"time":1788825720,"open":3304583.6890929057,"high":3308279.741348899,"low":3302690.7801163592,"close":3303708.963079021},{"time":1788825780,"open":3303708.963079021,"high":3308822.993419049,"low":3300583.370296098,"close":3301930.0997500056},{"time":1788825840,"open":3301930.0997500056,"high":3307903.6437618723,"low":3301557.009799728,"close":3303013.802179406},{"time":1788825900,"open":3302968.9785494134,"high":3308569.1506868475,"low":3301753.4606950223,"close":3303133.1646321393},{"time":1788825960,"open":3303133.1646321393,"high":3307566.237398354,"low":3300523.9115479435,"close":3301465.382359229},{"time":1788826020,"open":3301465.382359229,"high":3309321.3356532175,"low":3300779.718575417,"close":3303291.734760733},{"time":1788826080,"open":3303291.734760733,"high":3308401.9984720983,"low":3302036.114800704,"close":3304169.122901857},{"time":1788826140,"open":3304169.122901857,"high":3308276.6343110367,"low":3301986.503264499,"close":3302961.8766265865},{"time":1788826200,"open":3302961.7768603484,"high":3308067.594122141,"low":3300349.4497438353,"close":3301934.1836764063},{"time":1788826260,"open":3301934.1836764063,"high":3308025.806069716,"low":3300913.5623934576,"close":3302423.3083767737},{"time":1788826320,"open":3302423.3083767737,"high":3305894.61539604,"low":3299415.9871279667,"close":3300678.764459689},{"time":1788826380,"open":3300678.764459689,"high":3306688.588392115,"low":3299694.4066648935,"close":3301570.380928623},{"time":1788826440,"open":3301570.380928623,"high":3307064.6808639406,"low":3301570.380928623,"close":3302426.50162577},{"time":1788826500,"open":3302223.6905920887,"high":3306485.515612042,"low":3299565.1907385346,"close":3301839.9178318414},{"time":1788826560,"open":3301839.9178318414,"high":3306861.5849870015,"low":3300473.2908832063,"close":3301990.8186995564},{"time":1788826620,"open":3301990.8186995564,"high":3308574.7899173703,"low":3301567.0581528367,"close":3303078.933569549},{"time":1788826680,"open":3303078.933569549,"high":3311457.988458723,"low":3303036.040265496,"close":3305084.475330524},{"time":1788826740,"open":3305084.475330524,"high":3309368.714153395,"low":3302018.2836158476,"close":3304081.874861126},{"time":1788826800,"open":3304081.9061741694,"high":3308156.966407968,"low":3300317.173430357,"close":3302618.955619974},{"time":1788826860,"open":3302618.955619974,"high":3308198.751894471,"low":3301141.047911575,"close":3302404.1328214295},{"time":1788826920,"open":3302404.1328214295,"high":3306401.9759748606,"low":3298959.458957048,"close":3300830.808005166},{"time":1788826980,"open":3300830.808005166,"high":3305231.9823527886,"low":3298433.1288760877,"close":3299293.174581577},{"time":1788827040,"open":3299293.174581577,"high":3306861.6163263884,"low":3298327.409379391,"close":3299606.171946599},{"time":1788827100,"open":3299606.062817887,"high":3306903.292442836,"low":3299606.062817887,"close":3301577.9987006974},{"time":1788827160,"open":3301577.9987006974,"high":3307488.289234524,"low":3301421.1246158252,"close":3302481.0237180395},{"time":1788827220,"open":3302481.0237180395,"high":3307947.9295708505,"low":3301803.4388828217,"close":3303198.023161774},{"time":1788827280,"open":3303198.023161774,"high":3307739.0021452475,"low":3300769.4859946095,"close":3302119.8242876823},{"time":1788827340,"open":3302119.8242876823,"high":3306903.292442836,"low":3299474.319972332,"close":3301487.716272548},{"time":1788827400,"open":3301487.7200068273,"high":3305733.302598541,"low":3299459.0170602663,"close":3300358.7373539},{"time":1788827460,"open":3300358.7373539,"high":3306067.5864798836,"low":3299318.8598899506,"close":3301047.8708022847},{"time":1788827520,"open":3301047.8708022847,"high":3308867.2139861295,"low":3300856.8630781774,"close":3302616.8513022205},{"time":1788827580,"open":3302616.8513022205,"high":3311499.6995517034,"low":3302616.8513022205,"close":3304852.092916442},{"time":1788827640,"open":3304852.092916442,"high":3311499.6995517034,"low":3304852.092916442,"close":3306564.961789262},{"time":1788827700,"open":3322701.989719649,"high":3328836.51398524,"low":3322346.630643057,"close":3323874.6773382863},{"time":1788827760,"open":3323874.6773382863,"high":3329382.3763263915,"low":3322564.298890137,"close":3323949.2545874934},{"time":1788827820,"open":3323949.2545874934,"high":3330642.0586521258,"low":3322005.6989217103,"close":3324188.165556147},{"time":1788827880,"open":3324188.165556147,"high":3331313.8892258503,"low":3324170.4882757682,"close":3325620.349973547},{"time":1788827940,"open":3325620.349973547,"high":3331061.9527607034,"low":3323790.505685436,"close":3325876.3583012507},{"time":1788828000,"open":3325876.3804210867,"high":3336836.24955652,"low":3324700.6204672866,"close":3326516.5412734314},{"time":1788828060,"open":3326516.5412734314,"high":3332657.572538237,"low":3325439.1321945856,"close":3327555.0635046437},{"time":1788828120,"open":3327555.0635046437,"high":3331733.805493221,"low":3326067.2688538395,"close":3327319.816967297},{"time":1788828180,"open":3327319.816967297,"high":3331019.985503891,"low":3324125.2804540927,"close":3325900.655856745},{"time":1788828240,"open":3325900.655856745,"high":3330054.2290477385,"low":3323862.0215912834,"close":3325044.5351019884},{"time":1788828300,"open":3308760.2731102053,"high":3313996.134915098,"low":3307385.305078621,"close":3308715.444041879},{"time":1788828360,"open":3308715.444041879,"high":3314372.1888433853,"low":3307966.7539620404,"close":3309260.5717645492},{"time":1788828420,"open":3309260.5717645492,"high":3314915.377850911,"low":3308647.7633232805,"close":3309849.1137883216},{"time":1788828480,"open":3309849.1137883216,"high":3315625.7019376755,"low":3308945.6205049297,"close":3310517.070551496},{"time":1788828540,"open":3310517.070551496,"high":3316879.215031966,"low":3309827.604651351,"close":3310892.793456099},{"time":1788828600,"open":3310892.7728469158,"high":3315751.0326076807,"low":3309816.761101747,"close":3311313.7104074797},{"time":1788828660,"open":3311313.7104074797,"high":3316586.707998672,"low":3310075.6551134447,"close":3311215.968616535},{"time":1788828720,"open":3311215.968616535,"high":3316628.491768222,"low":3310357.01729527,"close":3311725.786216003},{"time":1788828780,"open":3311725.786216003,"high":3317756.653546061,"low":3310587.4237814425,"close":3312076.598911627},{"time":1788828840,"open":3312076.598911627,"high":3315959.9514554283,"low":3310011.230293557,"close":3311519.622771892},{"time":1788828900,"open":3311158.108403286,"high":3317436.237496838,"low":3310115.2746739904,"close":3311523.916405039},{"time":1788828960,"open":3311523.916405039,"high":3316433.5365031864,"low":3310533.0589476265,"close":3312295.099404797},{"time":1788829020,"open":3312295.099404797,"high":3317227.341456494,"low":3310533.0589476265,"close":3312480.7288293233},{"time":1788829080,"open":3312480.7288293233,"high":3316725.990959668,"low":3310533.0589476265,"close":3312520.663648446},{"time":1788829140,"open":3312520.663648446,"high":3317394.4582887692,"low":3310533.0589476265,"close":3312347.1478424263},{"time":1788829200,"open":3312347.2038687626,"high":3317686.9688619063,"low":3310198.6830825275,"close":3311697.075348275},{"time":1788829260,"open":3311697.075348275,"high":3318104.760949661,"low":3311533.946667958,"close":3312940.489660107},{"time":1788829320,"open":3312940.489660107,"high":3317686.9688619063,"low":3310817.660349731,"close":3312198.754751092},{"time":1788829380,"open":3312198.754751092,"high":3317854.0856970083,"low":3311908.0339095476,"close":3312684.9440967334},{"time":1788829440,"open":3312684.9440967334,"high":3317394.5144004775,"low":3311432.880021532,"close":3312473.641231637},{"time":1788829500,"open":3312473.719005508,"high":3319399.994358195,"low":3311310.6225990276,"close":3313387.3526271847},{"time":1788829560,"open":3313387.3526271847,"high":3317728.8259679377,"low":3310513.1748528974,"close":3312526.7114160447},{"time":1788829620,"open":3312526.7114160447,"high":3318104.8388557457,"low":3310460.684898441,"close":3312107.2332302555},{"time":1788829680,"open":3312107.2332302555,"high":3318689.7477923357,"low":3311496.1809644173,"close":3313257.0610494292},{"time":1788829740,"open":3313257.0610494292,"high":3319065.7606801437,"low":3311895.680642959,"close":3313965.568602838},{"time":1788829800,"open":3313965.6328307586,"high":3318898.708164646,"low":3312862.7266098615,"close":3313995.8651983137},{"time":1788829860,"open":3313995.8651983137,"high":3319734.2923759692,"low":3312126.932398239,"close":3313912.9633424296},{"time":1788829920,"open":3313912.9633424296,"high":3320152.0844816305,"low":3312833.6201667576,"close":3314632.284277523},{"time":1788829980,"open":3314632.284277523,"high":3314632.284277523,"low":3312813.6355821886,"close":3313196.8979692566},{"time":1788830040,"open":3313196.8979692566,"high":3317018.643689169,"low":3311503.042910551,"close":3312686.099571748},{"time":1788830100,"open":3312708.7451855107,"high":3319255.6322173323,"low":3311168.1336187413,"close":3313163.561468164},{"time":1788830160,"open":3313163.561468164,"high":3317918.688339893,"low":3310472.9114087033,"close":3313256.8152790973},{"time":1788830220,"open":3313256.8152790973,"high":3316874.200935643,"low":3310276.3508141143,"close":3311652.5122349337},{"time":1788830280,"open":3311652.5122349337,"high":3317208.4369050027,"low":3311488.22347866,"close":3312361.017273073},{"time":1788830340,"open":3312361.017273073,"high":3318545.3807824426,"low":3311587.738973904,"close":3312677.0628074207},{"time":1788830400,"open":3312677.0628600027,"high":3319172.0732776774,"low":3311625.662384125,"close":3313567.4590838016},{"time":1788830460,"open":3313567.4590838016,"high":3319422.7502547014,"low":3311516.0167726055,"close":3313314.4514775756},{"time":1788830520,"open":3313314.4514775756,"high":3321804.1815364286,"low":3312812.417742468,"close":3315185.6913827863},{"time":1788830580,"open":3315185.6913827863,"high":3323893.1563449614,"low":3314126.7813201095,"close":3316851.7469122354},{"time":1788830640,"open":3316851.7469122354,"high":3321511.725063234,"low":3314687.976295104,"close":3316678.248243275},{"time":1788830700,"open":3316701.0958534903,"high":3321618.1655377885,"low":3314418.161791921,"close":3316144.021830376},{"time":1788830760,"open":3316144.021830376,"high":3323205.7973289215,"low":3314950.6246977136,"close":3316884.718222844},{"time":1788830820,"open":3316884.718222844,"high":3321910.624025629,"low":3315177.6027573706,"close":3317158.756029191},{"time":1788830880,"open":3317158.756029191,"high":3321075.0283460855,"low":3315184.1421285067,"close":3316132.4744535666},{"time":1788830940,"open":3316132.4744535666,"high":3321075.0283460855,"low":3314944.153198268,"close":3315899.3935054406},{"time":1788831000,"open":3315899.2124961675,"high":3320448.1503288355,"low":3313520.9351314497,"close":3314978.791241197},{"time":1788831060,"open":3314978.791241197,"high":3320615.2694556215,"low":3313223.674664417,"close":3314365.330222036},{"time":1788831120,"open":3314365.330222036,"high":3320865.9481458007,"low":3314365.330222036,"close":3315473.067789589},{"time":1788831180,"open":3315473.067789589,"high":3320239.251420353,"low":3313868.2577225375,"close":3314649.534454346},{"time":1788831240,"open":3314649.534454346,"high":3318776.959060976,"low":3309148.808369019,"close":3312691.1159607484},{"time":1788831300,"open":3312759.5920169787,"high":3318678.438335324,"low":3312250.685816573,"close":3312986.7378569203},{"time":1788831360,"open":3312986.7378569203,"high":3319806.5157589377,"low":3312522.939085768,"close":3313981.2719259625},{"time":1788831420,"open":3313981.2719259625,"high":3319263.36736979,"low":3312227.9000886763,"close":3313518.4697094522},{"time":1788831480,"open":3313518.4697094522,"high":3319514.0512417043,"low":3312903.145883086,"close":3314183.180817056},{"time":1788831540,"open":3314183.180817056,"high":3318218.8512368146,"low":3312064.3817099174,"close":3312819.918935414},{"time":1788831600,"open":3312819.8167956322,"high":3318511.213438791,"low":3312116.855458498,"close":3312971.4438901804},{"time":1788831660,"open":3312971.4438901804,"high":3318176.9682865446,"low":3311880.381961051,"close":3312438.519676519},{"time":1788831720,"open":3312438.519676519,"high":3318594.774726853,"low":3312249.6900040666,"close":3312829.07509},{"time":1788831780,"open":3312829.07509,"high":3318135.187642514,"low":3312709.1564963697,"close":3313275.2289940584},{"time":1788831840,"open":3313275.2289940584,"high":3317550.2586260815,"low":3312214.5210500313,"close":3313039.488998098},{"time":1788831900,"open":3313175.9645931288,"high":3319859.60302164,"low":3312187.6335449847,"close":3313328.7104815505},{"time":1788831960,"open":3313328.7104815505,"high":3318647.9144331426,"low":3312015.2282046694,"close":3313312.726410315},{"time":1788832020,"open":3313312.726410315,"high":3318773.2615285045,"low":3311688.292281028,"close":3313104.1003782386},{"time":1788832080,"open":3313104.1003782386,"high":3319734.255926278,"low":3312427.0955891623,"close":3313901.1183843673},{"time":1788832140,"open":3313901.1183843673,"high":3319859.60302164,"low":3312422.830984456,"close":3313837.7380774147},{"time":1788832200,"open":3313837.6745368596,"high":3320152.0159158553,"low":3311913.79738412,"close":3314176.290846838},{"time":1788832260,"open":3314176.290846838,"high":3318731.4155289945,"low":3311822.549429386,"close":3313249.825409004},{"time":1788832320,"open":3313249.825409004,"high":3319859.5393656194,"low":3312209.8185535898,"close":3314704.363013269},{"time":1788832380,"open":3314704.363013269,"high":3320026.668822897,"low":3312030.1985013327,"close":3314832.7893245365},{"time":1788832440,"open":3314832.7893245365,"high":3320653.404287689,"low":3314111.2328287764,"close":3315428.1677517826},{"time":1788832500,"open":3315428.2207771963,"high":3322601.567010749,"low":3314698.1697706375,"close":3315871.5565143996},{"time":1788832560,"open":3315871.5565143996,"high":3324457.652566208,"low":3314395.6260121586,"close":3315924.9529648097},{"time":1788832620,"open":3315924.9529648097,"high":3321990.493076279,"low":3315646.4190172637,"close":3316720.0555968857},{"time":1788832680,"open":3316720.0555968857,"high":3323703.570040774,"low":3316005.1966543854,"close":3317815.668551983},{"time":1788832740,"open":3317815.668551983,"high":3323494.658215835,"low":3316559.781907351,"close":3318073.1273812153},{"time":1788832800,"open":3318073.2352892733,"high":3323452.9839338623,"low":3315996.1334543694,"close":3317941.438656196},{"time":1788832860,"open":3317941.438656196,"high":3322491.9895078926,"low":3315836.025671017,"close":3316823.6771035613},{"time":1788832920,"open":3316823.6771035613,"high":3320778.912487686,"low":3315186.6316271154,"close":3316000.6228377903},{"time":1788832980,"open":3316000.6228377903,"high":3321865.254012695,"low":3315200.7642737287,"close":3316152.7013768177},{"time":1788833040,"open":3316152.7013768177,"high":3320653.5653886464,"low":3314624.713937267,"close":3315782.4400521284},{"time":1788833100,"open":3314191.811938034,"high":3318893.5512352753,"low":3312492.242513727,"close":3313537.652522871},{"time":1788833160,"open":3313537.652522871,"high":3318183.591748532,"low":3311244.3621837148,"close":3312726.936026524},{"time":1788833220,"open":3312726.936026524,"high":3317891.2554892846,"low":3311081.5328301843,"close":3311886.4316401556},{"time":1788833280,"open":3311886.4316401556,"high":3316972.484388793,"low":3311262.671567422,"close":3312078.673651281},{"time":1788833340,"open":3312078.673651281,"high":3317557.1569072874,"low":3311271.1918620877,"close":3312072.6969725825},{"time":1788833400,"open":3312072.7884305744,"high":3316554.952743057,"low":3311023.4825082277,"close":3311694.761560448},{"time":1788833460,"open":3311694.761560448,"high":3316387.9034474455,"low":3308850.7315234793,"close":3310315.596053877},{"time":1788833520,"open":3310315.596053877,"high":3316513.1904191542,"low":3307879.485172897,"close":3309353.5468589203},{"time":1788833580,"open":3309353.5468589203,"high":3317640.7731645303,"low":3309353.5468589203,"close":3311870.9423611383},{"time":1788833640,"open":3311870.9423611383,"high":3317306.674573308,"low":3311708.0269116983,"close":3312416.958357813},{"time":1788833700,"open":3312370.2929198504,"high":3317635.795868849,"low":3310319.021502051,"close":3311754.5702624205},{"time":1788833760,"open":3311754.5702624205,"high":3316800.5611577723,"low":3311503.3767558313,"close":3312045.3934780355},{"time":1788833820,"open":3312045.3934780355,"high":3316800.5611577723,"low":3310427.300311332,"close":3311706.123929476},{"time":1788833880,"open":3311706.123929476,"high":3316967.6080999877,"low":3309122.6591654425,"close":3310411.0769918924},{"time":1788833940,"open":3310411.0769918924,"high":3315840.0412400337,"low":3309189.1745940885,"close":3310201.4901294997},{"time":1788834000,"open":3310201.4158186517,"high":3317385.1509834104,"low":3309160.7141523687,"close":3311200.5834360253},{"time":1788834060,"open":3311200.5834360253,"high":3318053.3387372717,"low":3309759.415829385,"close":3312598.0719701964},{"time":1788834120,"open":3312598.0719701964,"high":3318805.049960366,"low":3310255.310542097,"close":3313290.371119757},{"time":1788834180,"open":3313290.371119757,"high":3323482.3642373956,"low":3309549.530432192,"close":3315548.416535275},{"time":1788834240,"open":3315548.416535275,"high":3324025.266787408,"low":3314555.603916476,"close":3316994.967229719},{"time":1788834300,"open":3317391.476333086,"high":3323754.3486551754,"low":3314864.2779116286,"close":3316947.8012154214},{"time":1788834360,"open":3316947.8012154214,"high":3320997.7446891638,"low":3314242.589135538,"close":3315401.359310759},{"time":1788834420,"open":3315401.359310759,"high":3319577.6759794005,"low":3313241.084868606,"close":3314601.282251264},{"time":1788834480,"open":3314601.282251264,"high":3318491.741083699,"low":3309006.266304854,"close":3311172.3744082656},{"time":1788834540,"open":3311172.3744082656,"high":3315150.4029430784,"low":3308368.1830822052,"close":3309676.4891953217},{"time":1788834600,"open":3309676.619593537,"high":3313438.097692425,"low":3306705.0747104185,"close":3308649.4793398003},{"time":1788834660,"open":3308649.4793398003,"high":3314941.6999149444,"low":3307354.6654514805,"close":3309284.4142055227},{"time":1788834720,"open":3309284.4142055227,"high":3314398.732445701,"low":3306468.3134237183,"close":3308158.648282761},{"time":1788834780,"open":3308158.648282761,"high":3311725.6618278883,"low":3306558.8580665775,"close":3307597.7217086377},{"time":1788834840,"open":3307597.7217086377,"high":3312686.296581165,"low":3306036.436224605,"close":3307004.5663928874},{"time":1788834900,"open":3327401.6522875214,"high":3332782.2317848564,"low":3326495.60217452,"close":3327789.0186529798},{"time":1788834960,"open":3327789.0186529798,"high":3331521.501613702,"low":3325475.5495560006,"close":3326964.159070214},{"time":1788835020,"open":3326964.159070214,"high":3332109.842360241,"low":3324720.8169494066,"close":3325959.7169936015},{"time":1788835080,"open":3325959.7169936015,"high":3332530.0857506255,"low":3324965.7161351647,"close":3326265.81433629},{"time":1788835140,"open":3326265.81433629,"high":3331731.6233088947,"low":3325284.7589692473,"close":3326799.2594110686},{"time":1788835200,"open":3326799.3341223686,"high":3330891.211331318,"low":3324796.4660086203,"close":3325661.8563727867},{"time":1788835260,"open":3325661.8563727867,"high":3330092.748871656,"low":3324685.1361113074,"close":3325643.4996344233},{"time":1788835320,"open":3325643.4996344233,"high":3330512.9922714783,"low":3322896.0863679405,"close":3324892.461412194},{"time":1788835380,"open":3324892.461412194,"high":3329462.3837719224,"low":3323073.321053163,"close":3323878.761911518},{"time":1788835440,"open":3323878.761911518,"high":3329882.627171745,"low":3323193.545460941,"close":3324545.614476414},{"time":1788835500,"open":3324544.6963896733,"high":3332836.137575599,"low":3322890.7460222202,"close":3324148.438769836},{"time":1788835560,"open":3324148.438769836,"high":3329755.6346260356,"low":3322534.221381541,"close":3323633.0605004015},{"time":1788835620,"open":3323633.0605004015,"high":3329839.68328279,"low":3321738.553247731,"close":3323648.4207669753},{"time":1788835680,"open":3323648.4207669753,"high":3330175.8779098056,"low":3322374.089505736,"close":3323589.4946068088},{"time":1788835740,"open":3323589.4946068088,"high":3329629.5616409043,"low":3322857.4024035353,"close":3323871.0277612074},{"time":1788835800,"open":3323870.967808855,"high":3328873.063687543,"low":3321934.447734211,"close":3322903.199434435},{"time":1788835860,"open":3322903.199434435,"high":3327780.431169448,"low":3320198.9732479677,"close":3321594.0110990056},{"time":1788835920,"open":3321594.0110990056,"high":3327192.090582781,"low":3319320.1310459697,"close":3320595.360898996},{"time":1788835980,"open":3320595.360898996,"high":3324628.606598019,"low":3317590.914404303,"close":3318439.75646534},{"time":1788836040,"open":3318439.75646534,"high":3323746.095718019,"low":3316806.6467731637,"close":3318242.2220557122},{"time":1788836100,"open":3317459.5569853075,"high":3323298.2477870123,"low":3316232.896077123,"close":3317421.6361854845},{"time":1788836160,"open":3317421.6361854845,"high":3323970.478434234,"low":3316406.5296963872,"close":3317751.5148847555},{"time":1788836220,"open":3317751.5148847555,"high":3323760.4063569773,"low":3316360.719907785,"close":3317838.2656176765},{"time":1788836280,"open":3317838.2656176765,"high":3321701.699999861,"low":3314647.671569024,"close":3315642.084826457},{"time":1788836340,"open":3315642.084826457,"high":3321239.541429896,"low":3314454.8539813887,"close":3315881.6619704217},{"time":1788836400,"open":3315881.5357269077,"high":3321659.559120912,"low":3314296.3431820073,"close":3315754.930850354},{"time":1788836460,"open":3315754.930850354,"high":3324012.3662966113,"low":3314624.3724709563,"close":3316454.5444483054},{"time":1788836520,"open":3316454.5444483054,"high":3323592.2221580935,"low":3316131.564810994,"close":3317269.436516799},{"time":1788836580,"open":3317269.436516799,"high":3321743.5879486157,"low":3314516.9633104545,"close":3316144.439418041},{"time":1788836640,"open":3316144.439418041,"high":3321953.6600178746,"low":3305089.4944419125,"close":3314260.6667541955},{"time":1788836700,"open":3314553.396664426,"high":3321364.6887870175,"low":3313813.416433768,"close":3315451.2619971293},{"time":1788836760,"open":3315451.2619971293,"high":3322751.2869036836,"low":3315122.8963557836,"close":3316647.549179246},{"time":1788836820,"open":3316647.549179246,"high":3321994.9606582294,"low":3315115.3330933293,"close":3316434.7903023516},{"time":1788836880,"open":3316434.7903023516,"high":3322331.105656209,"low":3314661.2802855372,"close":3316276.1196945487},{"time":1788836940,"open":3316276.1196945487,"high":3323255.504400653,"low":3316140.9955184143,"close":3317825.108144029},{"time":1788837000,"open":3317825.224744432,"high":3322415.2586674173,"low":3314125.2473297217,"close":3316998.9486147305},{"time":1788837060,"open":3316998.9486147305,"high":3322037.0955314003,"low":3314424.795883876,"close":3315889.995231249},{"time":1788837120,"open":3315889.995231249,"high":3320692.5154922283,"low":3314745.2970292624,"close":3315760.3567271135},{"time":1788837180,"open":3315760.3567271135,"high":3320272.3342299876,"low":3313273.3749448354,"close":3314915.231322028},{"time":1788837240,"open":3314915.231322028,"high":3320650.4973660046,"low":3312350.236711692,"close":3314835.4616683526},{"time":1788837300,"open":3315162.5058041946,"high":3320179.6920540887,"low":3312297.99476208,"close":3315207.4116934454},{"time":1788837360,"open":3315207.4116934454,"high":3321314.29339171,"low":3313153.988437907,"close":3315599.6253549405},{"time":1788837420,"open":3315599.6253549405,"high":3321020.137489364,"low":3315426.1326721734,"close":3316285.7282927693},{"time":1788837480,"open":3316285.7282927693,"high":3321524.404750529,"low":3312653.9234039187,"close":3315195.796811506},{"time":1788837540,"open":3315195.796811506,"high":3319339.246618814,"low":3312395.0662098536,"close":3313981.5167373195},{"time":1788837600,"open":3313981.5442983042,"high":3318540.851054205,"low":3311213.1563935713,"close":3312458.2540692147},{"time":1788837660,"open":3312458.2540692147,"high":3316944.0047139022,"low":3308242.873050136,"close":3310911.102113632},{"time":1788837720,"open":3310911.102113632,"high":3316103.559271638,"low":3298748.360888872,"close":3308880.8230918893},{"time":1788837780,"open":3308880.8230918893,"high":3319343.073831398,"low":3308844.2117640763,"close":3311920.4771470963},{"time":1788837840,"open":3311920.4771470963,"high":3316859.9601696758,"low":3308242.873050136,"close":3310034.2323184623},{"time":1788837900,"open":3309740.0833139983,"high":3317279.519733168,"low":3308478.316812216,"close":3310350.4298370844},{"time":1788837960,"open":3310350.4298370844,"high":3317237.5011954,"low":3307769.202099018,"close":3310142.705500998},{"time":1788838020,"open":3310142.705500998,"high":3315682.815297972,"low":3307675.2324982546,"close":3309073.4770825123},{"time":1788838080,"open":3309073.4770825123,"high":3313833.9996361663,"low":3305165.575294562,"close":3307542.0797370775},{"time":1788838140,"open":3307542.0797370775,"high":3314548.3147782274,"low":3304357.558813277,"close":3307921.6735154083},{"time":1788838200,"open":3307921.6666732994,"high":3317825.7538615614,"low":3307645.58371216,"close":3310845.501340031},{"time":1788838260,"open":3310845.501340031,"high":3325147.578145804,"low":3310109.0494163716,"close":3313256.110959841},{"time":1788838320,"open":3313256.110959841,"high":3320556.958810853,"low":3312007.867134194,"close":3314681.626065186},{"time":1788838380,"open":3314681.626065186,"high":3322153.6632427466,"low":3312586.462398067,"close":3316239.559620148},{"time":1788838440,"open":3316239.559620148,"high":3322657.8856949233,"low":3313960.1259715077,"close":3315587.339089853},{"time":1788838500,"open":3315555.665873102,"high":3322920.2718884973,"low":3314202.175466678,"close":3316218.8378719958},{"time":1788838560,"open":3316218.8378719958,"high":3321827.800345067,"low":3315045.9964872943,"close":3316261.2077836613},{"time":1788838620,"open":3316261.2077836613,"high":3322247.981707925,"low":3315294.8349503805,"close":3316640.2747829696},{"time":1788838680,"open":3316640.2747829696,"high":3321113.4920282084,"low":3314475.046676418,"close":3314992.0646040905},{"time":1788838740,"open":3314992.0646040905,"high":3321659.7277999236,"low":3313949.2380176643,"close":3315207.3783113332},{"time":1788838800,"open":3315207.3379832744,"high":3321113.4516283046,"low":3313914.964987556,"close":3315053.8547307816},{"time":1788838860,"open":3315053.8547307816,"high":3321659.6873933747,"low":3313812.736790862,"close":3315499.679455202},{"time":1788838920,"open":3315499.679455202,"high":3320735.2884063325,"low":3313987.012120655,"close":3314994.6083197487},{"time":1788838980,"open":3314994.6083197487,"high":3323046.2858739384,"low":3314473.2622979283,"close":3316036.893291669},{"time":1788839040,"open":3316036.893291669,"high":3321827.7599364733,"low":3315088.55185807,"close":3316357.400498667},{"time":1788839100,"open":3317402.289741135,"high":3322580.1531111384,"low":3316505.2173949266,"close":3316960.5023477855},{"time":1788839160,"open":3316960.5023477855,"high":3321319.211876561,"low":3315076.4407213917,"close":3316353.3347283},{"time":1788839220,"open":3316353.3347283,"high":3320436.553012357,"low":3313377.1012715357,"close":3314586.357008245},{"time":1788839280,"open":3314586.357008245,"high":3320478.584386843,"low":3313597.727827378,"close":3314121.6510806098},{"time":1788839340,"open":3314121.6510806098,"high":3320646.7098847865,"low":3313052.5469647227,"close":3314102.5983351516},{"time":1788839400,"open":3314102.4521609135,"high":3321907.5046008704,"low":3314102.4521609135,"close":3317543.8273404934},{"time":1788839460,"open":3317543.8273404934,"high":3321739.3791103424,"low":3315720.1456306083,"close":3317853.0358691523},{"time":1788839520,"open":3317853.0358691523,"high":3320730.626167173,"low":3314993.2469027177,"close":3316088.3072308837},{"time":1788839580,"open":3316088.3072308837,"high":3320478.4379313807,"low":3314802.517356231,"close":3315526.6179292374},{"time":1788839640,"open":3315526.6179292374,"high":3319595.779106108,"low":3314263.1527337027,"close":3315115.555319881},{"time":1788839700,"open":3313842.39024207,"high":3319833.4417048856,"low":3313402.228169327,"close":3313954.930171819},{"time":1788839760,"open":3313954.930171819,"high":3318446.9390968205,"low":3312896.2079488146,"close":3313925.882831367},{"time":1788839820,"open":3313925.882831367,"high":3319455.3046299587,"low":3313197.5444046776,"close":3313723.254812909},{"time":1788839880,"open":3313723.254812909,"high":3319203.2132466743,"low":3313316.6768368864,"close":3314089.72760768},{"time":1788839940,"open":3314089.72760768,"high":3319203.2132466743,"low":3313510.383705831,"close":3314171.473319715},{"time":1788840000,"open":3314171.514593254,"high":3319539.376431442,"low":3312507.64107061,"close":3313719.0260698902},{"time":1788840060,"open":3313719.0260698902,"high":3320043.5592042897,"low":3313719.0260698902,"close":3314481.046663816},{"time":1788840120,"open":3314481.046663816,"high":3318993.178427523,"low":3312971.514330292,"close":3313900.5223698616},{"time":1788840180,"open":3313900.5223698616,"high":3318278.919499322,"low":3313050.6012202874,"close":3313489.407505721},{"time":1788840240,"open":3313489.407505721,"high":3318068.8433439685,"low":3312860.700688203,"close":3313229.2466824297},{"time":1788840300,"open":3313131.404788278,"high":3318390.9984365893,"low":3312504.636185996,"close":3312928.167208819},{"time":1788840360,"open":3312928.167208819,"high":3319105.236272243,"low":3311919.434468111,"close":3313451.956909266},{"time":1788840420,"open":3313451.956909266,"high":3317424.6766589405,"low":3310789.0690126116,"close":3312047.442133086},{"time":1788840480,"open":3312047.442133086,"high":3318264.9564655917,"low":3311574.7939739856,"close":3312407.905645702},{"time":1788840540,"open":3312407.905645702,"high":3318138.9144945936,"low":3311596.1507560587,"close":3312005.2497297106},{"time":1788840600,"open":3312005.4961361554,"high":3316878.7415536214,"low":3310629.0616356465,"close":3311423.45307629},{"time":1788840660,"open":3311423.45307629,"high":3316962.7695405376,"low":3310943.819761694,"close":3311154.2442183285},{"time":1788840720,"open":3311154.2442183285,"high":3316878.7415536214,"low":3302039.8192040785,"close":3311414.839535243},{"time":1788840780,"open":3311414.839535243,"high":3317214.8535012878,"low":3308173.5323410304,"close":3309340.3677723794},{"time":1788840840,"open":3309340.3677723794,"high":3315912.41970408,"low":3309051.8443886354,"close":3310148.086990612},{"time":1788840900,"open":3310148.700605209,"high":3314736.6423523277,"low":3308721.859607902,"close":3309957.1587165194},{"time":1788840960,"open":3309957.1587165194,"high":3315744.9783822466,"low":3308308.65749455,"close":3309403.257127479},{"time":1788841020,"open":3309403.257127479,"high":3316375.1884009456,"low":3309403.257127479,"close":3310856.4188565095},{"time":1788841080,"open":3310856.4188565095,"high":3316837.342414658,"low":3310217.136071176,"close":3311369.5376797905},{"time":1788841140,"open":3311369.5376797905,"high":3316543.244405932,"low":3310473.3855316923,"close":3311324.1776642627},{"time":1788841200,"open":3311324.1607220015,"high":3315871.0034204614,"low":3309942.557104641,"close":3311268.9024535376},{"time":1788841260,"open":3311268.9024535376,"high":3316627.255439031,"low":3309999.015193284,"close":3310888.7648928883},{"time":1788841320,"open":3310888.7648928883,"high":3315786.975418398,"low":3308940.57508445,"close":3310579.5341532906},{"time":1788841380,"open":3310579.5341532906,"high":3314778.6393936384,"low":3309326.257288967,"close":3309667.7160237064},{"time":1788841440,"open":3309667.7160237064,"high":3314526.5553874485,"low":3308046.4379923693,"close":3309168.8830241174},{"time":1788841500,"open":3308876.046358064,"high":3315199.481118976,"low":3306675.1991696167,"close":3308106.297779889},{"time":1788841560,"open":3308106.297779889,"high":3314905.4091372257,"low":3308106.297779889,"close":3309300.0848471876},{"time":1788841620,"open":3309300.0848471876,"high":3315829.6353655835,"low":3308750.816685481,"close":3309668.09823495},{"time":1788841680,"open":3309668.09823495,"high":3315955.6662149047,"low":3308822.5294164014,"close":3309911.872674404}]},"pricing":{"MRU":"derived"},"outliers_excluded":7,"wicks_clipped":0}