{"as_of":"2026-09-06T23:28:42.033933+00:00","base":"BTC","window_minutes":1440,"series":{"NIO":[{"time":1788650880,"open":2959353.9318514024,"high":2962926.4274540497,"low":2957980.5226923106,"close":2959353.9318514024},{"time":1788650940,"open":2959353.9318514024,"high":2959904.652619898,"low":2959078.366130396,"close":2959360.160208358},{"time":1788651000,"open":2959360.0040824786,"high":2962740.863441245,"low":2958005.1725243717,"close":2959330.3793221232},{"time":1788651060,"open":2959330.3793221232,"high":2963037.515759295,"low":2958279.680011487,"close":2959371.0383250643},{"time":1788651120,"open":2959371.0383250643,"high":2962852.108060514,"low":2958644.9497862514,"close":2959716.56965055},{"time":1788651180,"open":2959716.56965055,"high":2963074.597299051,"low":2958776.5100438916,"close":2960005.350577126},{"time":1788651240,"open":2960005.350577126,"high":2963964.5542532,"low":2958930.423575533,"close":2960389.8893915103},{"time":1788651300,"open":2961160.8000067836,"high":2964958.9429181176,"low":2959968.5581604214,"close":2961539.354824609},{"time":1788651360,"open":2961539.354824609,"high":2964699.3045453937,"low":2958033.053066569,"close":2960877.173367279},{"time":1788651420,"open":2960877.173367279,"high":2962548.015171396,"low":2956774.652525032,"close":2958957.0213676207},{"time":1788651480,"open":2958957.0213676207,"high":2962102.920818155,"low":2955483.5686618118,"close":2957627.7847776753},{"time":1788651540,"open":2957627.7847776753,"high":2963252.747897361,"low":2956899.3849467123,"close":2958745.024492579},{"time":1788651600,"open":2958745.095800412,"high":2963586.640086809,"low":2958482.526844782,"close":2960205.8559475257},{"time":1788651660,"open":2960205.8559475257,"high":2963586.640086809,"low":2958353.451348658,"close":2960202.2017449145},{"time":1788651720,"open":2960202.2017449145,"high":2963549.5488898116,"low":2958063.970522729,"close":2960177.3830169337},{"time":1788651780,"open":2960177.3830169337,"high":2963883.3696627878,"low":2958512.356625085,"close":2960633.727498395},{"time":1788651840,"open":2960633.727498395,"high":2964105.9168447717,"low":2958863.505618696,"close":2960849.332572357},{"time":1788651900,"open":2960826.6937205987,"high":2965455.6168885888,"low":2958917.3794255187,"close":2960788.4277134514},{"time":1788651960,"open":2960788.4277134514,"high":2966976.3443378066,"low":2960765.8656948027,"close":2962934.810862018},{"time":1788652020,"open":2962934.810862018,"high":2965455.6168885888,"low":2960850.180478651,"close":2962161.0143555165},{"time":1788652080,"open":2962161.0143555165,"high":2965010.525927842,"low":2960566.0901549608,"close":2961998.8815118396},{"time":1788652140,"open":2961998.8815118396,"high":2966726.951877476,"low":2958964.646336066,"close":2961190.682990804},{"time":1788652200,"open":2961190.7700573136,"high":2964009.158415539,"low":2958896.6564310137,"close":2960387.930058516},{"time":1788652260,"open":2960387.930058516,"high":2964973.5221921783,"low":2959496.4258485376,"close":2961247.4386473116},{"time":1788652320,"open":2961247.4386473116,"high":2965196.067679095,"low":2961247.4386473116,"close":2962058.1408721916},{"time":1788652380,"open":2962058.1408721916,"high":2964788.067619748,"low":2960634.193330307,"close":2961860.585076796},{"time":1788652440,"open":2961860.585076796,"high":2965344.43133704,"low":2960586.3581655826,"close":2961971.5628297427},{"time":1788652500,"open":2963667.734260476,"high":2966597.188384178,"low":2962463.250301339,"close":2963643.7877498968},{"time":1788652560,"open":2963643.7877498968,"high":2966597.188384178,"low":2960604.717078436,"close":2962997.6900848947},{"time":1788652620,"open":2962997.6900848947,"high":2964556.0198823623,"low":2959767.4593822896,"close":2961336.764543299},{"time":1788652680,"open":2961336.764543299,"high":2966263.178992972,"low":2960068.966838029,"close":2961817.6227396545},{"time":1788652740,"open":2961817.6227396545,"high":2965892.057447187,"low":2960663.7508195527,"close":2962490.895149567},{"time":1788652800,"open":2962490.950017712,"high":2966337.4582415144,"low":2961331.766329581,"close":2962838.793278751},{"time":1788652860,"open":2962838.793278751,"high":2966708.5797941727,"low":2961339.886835891,"close":2962889.921874541},{"time":1788652920,"open":2962889.921874541,"high":2966374.57039678,"low":2962602.16979835,"close":2962998.4046907187},{"time":1788652980,"open":2962998.4046907187,"high":2968601.30713516,"low":2961304.3651920413,"close":2963239.5599385966},{"time":1788653040,"open":2963239.5599385966,"high":2968230.178160071,"low":2962152.0000115545,"close":2964087.5548800207},{"time":1788653100,"open":2966665.9159303596,"high":2971072.153805695,"low":2965759.9842652315,"close":2967476.9161126446},{"time":1788653160,"open":2967476.9161126446,"high":2970812.142740439,"low":2965702.9047304797,"close":2967401.7628803942},{"time":1788653220,"open":2967401.7628803942,"high":2970812.142740439,"low":2965383.999595722,"close":2967326.2768533234},{"time":1788653280,"open":2967326.2768533234,"high":2971703.6092498885,"low":2965519.146802017,"close":2967651.1893196763},{"time":1788653340,"open":2967651.1893196763,"high":2971703.6092498885,"low":2966571.0639886796,"close":2968126.503211974},{"time":1788653400,"open":2968126.5301607866,"high":2971852.213984103,"low":2966922.637346727,"close":2968465.961364189},{"time":1788653460,"open":2968465.961364189,"high":2971555.0584782553,"low":2966978.065384646,"close":2968496.672470279},{"time":1788653520,"open":2968496.672470279,"high":2971035.0363430213,"low":2966840.6946492223,"close":2968147.657555809},{"time":1788653580,"open":2968147.657555809,"high":2971555.0584782553,"low":2967557.028172214,"close":2968008.14000176},{"time":1788653640,"open":2968008.14000176,"high":2971220.7585341763,"low":2966749.0623967326,"close":2968011.0448658704},{"time":1788653700,"open":2963513.742341987,"high":2966570.2398466384,"low":2962648.8183561238,"close":2963758.199060053},{"time":1788653760,"open":2963758.199060053,"high":2967052.385859341,"low":2962663.4621013505,"close":2963703.424685612},{"time":1788653820,"open":2963703.424685612,"high":2966978.2095496943,"low":2963226.3345926087,"close":2963688.348013356},{"time":1788653880,"open":2963688.348013356,"high":2966941.121394871,"low":2963280.7728657257,"close":2963622.4260697374},{"time":1788653940,"open":2963622.4260697374,"high":2966829.856930401,"low":2962458.202267638,"close":2963624.9471874544},{"time":1788654000,"open":2963625.013265435,"high":2967237.8927919916,"low":2962945.6845498392,"close":2963683.680847376},{"time":1788654060,"open":2963683.680847376,"high":2967200.804636341,"low":2962454.818824221,"close":2963944.6355781723},{"time":1788654120,"open":2963944.6355781723,"high":2967052.4520137403,"low":2962004.75386382,"close":2963459.7641056767},{"time":1788654180,"open":2963459.7641056767,"high":2966013.9836555356,"low":2961245.105829376,"close":2962634.3699398045},{"time":1788654240,"open":2962634.3699398045,"high":2965420.573165133,"low":2961245.306631523,"close":2962324.3667985834},{"time":1788654300,"open":2964322.466382657,"high":2968459.9299619817,"low":2963225.8622797932,"close":2964582.9799219645},{"time":1788654360,"open":2964582.9799219645,"high":2968979.514366606,"low":2964067.5989502915,"close":2965425.1643523863},{"time":1788654420,"open":2965425.1643523863,"high":2969981.570004096,"low":2965089.3281913954,"close":2966086.1856208504},{"time":1788654480,"open":2966086.1856208504,"high":2971631.9852727856,"low":2965070.352330659,"close":2966460.3000972187},{"time":1788654540,"open":2966460.3000972187,"high":2970241.362206408,"low":2965048.5254890933,"close":2966033.44696431},{"time":1788654600,"open":2966033.4097476983,"high":2969387.721997253,"low":2963788.8899672576,"close":2965871.599887472},{"time":1788654660,"open":2965871.599887472,"high":2968571.232228803,"low":2963772.959921923,"close":2965205.493720299},{"time":1788654720,"open":2965205.493720299,"high":2969684.6273675985,"low":2964354.5016287975,"close":2965838.7885125964},{"time":1788654780,"open":2965838.7885125964,"high":2969424.8351685465,"low":2964903.0447084242,"close":2966362.040848996},{"time":1788654840,"open":2966362.040848996,"high":2970129.985423117,"low":2963967.755314179,"close":2966285.000151822},{"time":1788654900,"open":2964840.6925950176,"high":2967237.096789365,"low":2961812.4045815594,"close":2963711.1950094695},{"time":1788654960,"open":2963711.1950094695,"high":2966680.6702804035,"low":2962154.540315212,"close":2963696.5643168786},{"time":1788655020,"open":2963696.5643168786,"high":2967608.0477953395,"low":2962476.457890402,"close":2963852.5406082612},{"time":1788655080,"open":2963852.5406082612,"high":2967608.0477953395,"low":2962595.0010208096,"close":2964098.880079812},{"time":1788655140,"open":2964098.880079812,"high":2967459.6673929496,"low":2961797.790035929,"close":2963563.0495192786},{"time":1788655200,"open":2963563.10551792,"high":2967756.4842756074,"low":2962457.5502315233,"close":2964122.2304759803},{"time":1788655260,"open":2964122.2304759803,"high":2967867.7695795023,"low":2962859.3763194396,"close":2964142.476919165},{"time":1788655320,"open":2964142.476919165,"high":2967459.72346522,"low":2962417.515609058,"close":2964010.1014389577},{"time":1788655380,"open":2964010.1014389577,"high":2967200.0577561315,"low":2962398.221944425,"close":2963730.9084467357},{"time":1788655440,"open":2963730.9084467357,"high":2967682.2940730103,"low":2961874.7717808625,"close":2963865.6050603013},{"time":1788655500,"open":2967462.5553183956,"high":2969686.8511108365,"low":2965375.983502484,"close":2966716.7379345964},{"time":1788655560,"open":2966716.7379345964,"high":2969723.991230787,"low":2964936.8902456663,"close":2966584.434341835},{"time":1788655620,"open":2966584.434341835,"high":2970318.233149993,"low":2965252.5044532926,"close":2966698.882001971},{"time":1788655680,"open":2966698.882001971,"high":2970466.793629794,"low":2965978.4987021475,"close":2966907.4513771757},{"time":1788655740,"open":2966907.4513771757,"high":2970132.532550241,"low":2965674.074151538,"close":2967041.2215756685},{"time":1788655800,"open":2967041.4221131965,"high":2969835.6123170205,"low":2964904.986853875,"close":2966564.461340431},{"time":1788655860,"open":2966564.461340431,"high":2971655.47831759,"low":2964929.4381514885,"close":2966858.1354190893},{"time":1788655920,"open":2966858.1354190893,"high":2972064.019664657,"low":2966746.1166386814,"close":2968396.3023998835},{"time":1788655980,"open":2968396.3023998835,"high":2971209.796848063,"low":2965461.1399445636,"close":2967609.230647641},{"time":1788656040,"open":2967609.230647641,"high":2970355.574031469,"low":2965486.2761264844,"close":2966954.742858391},{"time":1788656100,"open":2968702.9290295346,"high":2972960.490177956,"low":2967317.3250616044,"close":2969086.7421182888},{"time":1788656160,"open":2969086.7421182888,"high":2973480.7582637374,"low":2968392.23254917,"close":2969653.870987906},{"time":1788656220,"open":2969653.870987906,"high":2973480.7582637374,"low":2968975.0929807513,"close":2970071.8726433204},{"time":1788656280,"open":2970071.8726433204,"high":2973815.216318882,"low":2967963.6685621603,"close":2970009.212161867},{"time":1788656340,"open":2970009.212161867,"high":2972031.4400247755,"low":2966909.9852292817,"close":2968662.608310306},{"time":1788656400,"open":2968662.532565689,"high":2973406.3583858283,"low":2967127.652515021,"close":2968513.162594128},{"time":1788656460,"open":2968513.162594128,"high":2972625.9562770682,"low":2967549.510866447,"close":2969187.4852141812},{"time":1788656520,"open":2969187.4852141812,"high":2972142.850209741,"low":2967471.834666875,"close":2968779.313639395},{"time":1788656580,"open":2968779.313639395,"high":2976267.832784615,"low":2968560.2002473953,"close":2971444.0634956956},{"time":1788656640,"open":2971444.0634956956,"high":2974261.0845049466,"low":2969235.815522751,"close":2970649.494305611},{"time":1788656700,"open":2972248.9510543314,"high":2976754.8541402295,"low":2970424.5990025103,"close":2972370.421585591},{"time":1788656760,"open":2972370.421585591,"high":2977312.5843493515,"low":2971830.4400993325,"close":2973492.105529204},{"time":1788656820,"open":2973492.105529204,"high":2977981.8606002983,"low":2972266.626578542,"close":2974097.7048370186},{"time":1788656880,"open":2974097.7048370186,"high":2977498.494419059,"low":2972575.850600802,"close":2974023.487695909},{"time":1788656940,"open":2974023.487695909,"high":2977052.310251761,"low":2972173.203684811,"close":2973709.099641528},{"time":1788657000,"open":2973709.032780171,"high":2976977.8792890236,"low":2972060.6082957583,"close":2973721.291836387},{"time":1788657060,"open":2973721.291836387,"high":2977163.789354551,"low":2972372.127904974,"close":2973641.4754111753},{"time":1788657120,"open":2973641.4754111753,"high":2977498.4274725,"low":2972393.0103688943,"close":2973890.9525072},{"time":1788657180,"open":2973890.9525072,"high":2978316.4317608206,"low":2972774.037316335,"close":2974388.0349880196},{"time":1788657240,"open":2974388.0349880196,"high":2977907.4296166603,"low":2971643.7926300634,"close":2973827.093796074},{"time":1788657300,"open":2978677.772296906,"high":2981014.358555185,"low":2976194.8708405574,"close":2977937.9137386754},{"time":1788657360,"open":2977937.9137386754,"high":2982057.153078623,"low":2976333.8461504714,"close":2978062.0741536096},{"time":1788657420,"open":2978062.0741536096,"high":2982653.0356634445,"low":2976886.7417799477,"close":2978717.4779245784},{"time":1788657480,"open":2978717.4779245784,"high":2982094.395740174,"low":2976054.063841162,"close":2978253.3890070138},{"time":1788657540,"open":2978253.3890070138,"high":2980418.4759703632,"low":2976155.5094968877,"close":2977619.6863273904},{"time":1788657600,"open":2977619.6083814073,"high":2980865.3098780327,"low":2975482.012429158,"close":2977147.048591554},{"time":1788657660,"open":2977147.048591554,"high":2979971.486024198,"low":2974903.6389275724,"close":2976579.052644736},{"time":1788657720,"open":2976579.052644736,"high":2981274.979144374,"low":2974116.3766620047,"close":2976488.525920352},{"time":1788657780,"open":2976488.525920352,"high":2980455.640611692,"low":2975255.010177831,"close":2976740.488657553},{"time":1788657840,"open":2976740.488657553,"high":2980157.6993270805,"low":2975301.8752865815,"close":2976819.524134708},{"time":1788657900,"open":2981616.648487713,"high":2984661.7817116734,"low":2980143.5066554416,"close":2981368.0597322653},{"time":1788657960,"open":2981368.0597322653,"high":2985594.3486334197,"low":2980006.345828016,"close":2981564.0492497603},{"time":1788658020,"open":2981564.0492497603,"high":2984773.689742283,"low":2980331.071624435,"close":2981655.0937921396},{"time":1788658080,"open":2981655.0937921396,"high":2984773.689742283,"low":2980237.506251125,"close":2981678.443338603},{"time":1788658140,"open":2981678.443338603,"high":2984512.5710041937,"low":2979782.6804172634,"close":2981443.7263262053},{"time":1788658200,"open":2981443.801398527,"high":2984624.554187216,"low":2979981.886380127,"close":2981307.977556314},{"time":1788658260,"open":2981307.977556314,"high":2984624.554187216,"low":2980028.82228692,"close":2981329.6134553235},{"time":1788658320,"open":2981329.6134553235,"high":2984288.830086934,"low":2980185.8468052587,"close":2980637.192361586},{"time":1788658380,"open":2980637.192361586,"high":2985258.6997099714,"low":2980060.732911929,"close":2981447.314064521},{"time":1788658440,"open":2981447.314064521,"high":2985780.937199299,"low":2980794.727174055,"close":2981599.742648845},{"time":1788658500,"open":2977952.1700768606,"high":2983618.5312442,"low":2977052.136137934,"close":2979202.3998819073},{"time":1788658560,"open":2979202.3998819073,"high":2984549.9573234827,"low":2977558.021600091,"close":2980390.825321813},{"time":1788658620,"open":2980390.825321813,"high":2985833.665689798,"low":2978241.5690437844,"close":2980551.6890165433},{"time":1788658680,"open":2980551.6890165433,"high":2983581.2742010285,"low":2977838.589050893,"close":2979722.159011017},{"time":1788658740,"open":2979722.159011017,"high":2985667.668618622,"low":2978983.709001955,"close":2981432.4747997704},{"time":1788658800,"open":2981432.3199209855,"high":2986338.140262074,"low":2980132.256939977,"close":2982193.5304884436},{"time":1788658860,"open":2982193.5304884436,"high":2984736.087488931,"low":2978045.6168226595,"close":2980719.263576763},{"time":1788658920,"open":2980719.263576763,"high":2983543.8621693826,"low":2978199.143473707,"close":2980047.5268691783},{"time":1788658980,"open":2980047.5268691783,"high":2983283.0628807317,"low":2977714.2754198164,"close":2979653.9441406643},{"time":1788659040,"open":2979653.9441406643,"high":2983357.5769632035,"low":2977768.4100029864,"close":2979397.9038755153},{"time":1788659100,"open":2979247.8502568104,"high":2982387.7102942523,"low":2977157.226300197,"close":2979048.579032903},{"time":1788659160,"open":2979048.579032903,"high":2984995.5718324906,"low":2976592.7108830274,"close":2979261.871242234},{"time":1788659220,"open":2979261.871242234,"high":2983170.068755724,"low":2977961.777233867,"close":2979640.0753447707},{"time":1788659280,"open":2979640.0753447707,"high":2982462.2206239165,"low":2976686.717728197,"close":2978976.343729223},{"time":1788659340,"open":2978976.343729223,"high":2981419.076008621,"low":2976829.828781214,"close":2978452.6827790905},{"time":1788659400,"open":2978452.816045136,"high":2981754.5059058834,"low":2976527.4599314965,"close":2978397.3870800566},{"time":1788659460,"open":2978397.3870800566,"high":2982983.926400347,"low":2976564.3025675258,"close":2978174.570322531},{"time":1788659520,"open":2978174.570322531,"high":2984511.388226802,"low":2978174.570322531,"close":2980168.537601577},{"time":1788659580,"open":2980168.537601577,"high":2984064.326228815,"low":2978974.9511272316,"close":2980780.7794442633},{"time":1788659640,"open":2980780.7794442633,"high":2983691.774563826,"low":2977602.5064487895,"close":2980113.983547964},{"time":1788659700,"open":2981014.184443124,"high":2983996.7934775082,"low":2978897.2976810765,"close":2980428.931776375},{"time":1788659760,"open":2980428.931776375,"high":2984108.5927379294,"low":2978937.7437187214,"close":2980590.486680451},{"time":1788659820,"open":2980590.486680451,"high":2984257.658418491,"low":2977074.5446092873,"close":2979933.255750966},{"time":1788659880,"open":2979933.255750966,"high":2982543.403092035,"low":2977635.342610686,"close":2979371.4794838065},{"time":1788659940,"open":2979371.4794838065,"high":2982580.6695121755,"low":2977653.1173374644,"close":2979567.7438870226},{"time":1788660000,"open":2979567.6817266988,"high":2985151.9902250343,"low":2978026.904745948,"close":2980104.615796889},{"time":1788660060,"open":2980104.615796889,"high":2984443.92825714,"low":2977999.286517844,"close":2980685.30957091},{"time":1788660120,"open":2980685.30957091,"high":2982729.672966447,"low":2977189.2854799237,"close":2979598.1240739743},{"time":1788660180,"open":2979598.1240739743,"high":2982282.4759340924,"low":2976680.583155817,"close":2978909.905978197},{"time":1788660240,"open":2978909.905978197,"high":2981872.545321101,"low":2975762.2967218626,"close":2978347.2673570393},{"time":1788660300,"open":2984391.2789947605,"high":2989454.734701235,"low":2983209.0351610766,"close":2985461.022119036},{"time":1788660360,"open":2985461.022119036,"high":2989380.05061173,"low":2983361.368801173,"close":2985516.6965233437},{"time":1788660420,"open":2985516.6965233437,"high":2989902.839238264,"low":2984120.310375688,"close":2985529.9116283203},{"time":1788660480,"open":2985529.9116283203,"high":2990014.865372522,"low":2984425.2248931024,"close":2986319.678067692},{"time":1788660540,"open":2986319.678067692,"high":2990164.2335515316,"low":2984481.5692624385,"close":2986724.572551765},{"time":1788660600,"open":2986724.758229182,"high":2989604.288736675,"low":2983454.0483260113,"close":2986338.8946986827},{"time":1788660660,"open":2986338.8946986827,"high":2989828.3410191187,"low":2983568.403791426,"close":2985059.423046982},{"time":1788660720,"open":2985059.423046982,"high":2989940.3671603403,"low":2984090.2078136015,"close":2986276.4153024848},{"time":1788660780,"open":2986276.4153024848,"high":2990687.2081018183,"low":2984635.7489208183,"close":2987151.5757934493},{"time":1788660840,"open":2987151.5757934493,"high":2991247.338807927,"low":2985505.519836737,"close":2987684.491907297},{"time":1788660900,"open":2985054.0610008077,"high":2987681.041827969,"low":2982582.7929475512,"close":2984712.722066969},{"time":1788660960,"open":2984712.722066969,"high":2987494.4959768825,"low":2981941.0862629423,"close":2984257.8597744354},{"time":1788661020,"open":2984257.8597744354,"high":2986822.930912972,"low":2981547.452401949,"close":2983751.893282544},{"time":1788661080,"open":2983751.893282544,"high":2986263.293359713,"low":2981161.403508198,"close":2981791.40274283},{"time":1788661140,"open":2981791.40274283,"high":2986151.3658490614,"low":2980581.1921360535,"close":2982849.235712508},{"time":1788661200,"open":2982849.194681877,"high":2986300.561451824,"low":2980780.2923359615,"close":2982837.292147286},{"time":1788661260,"open":2982837.292147286,"high":2985927.469754783,"low":2980657.0870437906,"close":2982665.2787824753},{"time":1788661320,"open":2982665.2787824753,"high":2985666.305566855,"low":2979903.444151553,"close":2981771.7380727194},{"time":1788661380,"open":2981771.7380727194,"high":2985069.3588515897,"low":2979983.07569422,"close":2981834.8573180973},{"time":1788661440,"open":2981834.8573180973,"high":2985032.049681886,"low":2979625.404064371,"close":2981789.1664346447},{"time":1788661500,"open":2984934.7467329116,"high":2987919.611298565,"low":2982479.9298631363,"close":2984786.465106986},{"time":1788661560,"open":2984786.465106986,"high":2988031.6568834186,"low":2982907.673241226,"close":2984862.1667331676},{"time":1788661620,"open":2984862.1667331676,"high":2987882.2627702802,"low":2982787.8622101434,"close":2984861.36095986},{"time":1788661680,"open":2984861.36095986,"high":2988367.7936379802,"low":2982955.766244185,"close":2984985.9332441194},{"time":1788661740,"open":2984985.9332441194,"high":2988703.930392542,"low":2982619.4041619087,"close":2985123.879618241},{"time":1788661800,"open":2985123.7090303944,"high":2988479.6684432076,"low":2982637.54365535,"close":2985142.958496066},{"time":1788661860,"open":2985142.958496066,"high":2988741.10812626,"low":2983326.123732275,"close":2985353.2402107785},{"time":1788661920,"open":2985353.2402107785,"high":2988927.8507570117,"low":2983590.559538436,"close":2985465.3066198565},{"time":1788661980,"open":2985465.3066198565,"high":2989151.9419139135,"low":2983730.06079946,"close":2985804.463710915},{"time":1788662040,"open":2985804.463710915,"high":2988927.8507570117,"low":2983686.219237177,"close":2985408.5261400165},{"time":1788662100,"open":2990052.828044652,"high":2993278.374535065,"low":2988179.567957777,"close":2990105.039836735},{"time":1788662160,"open":2990105.039836735,"high":2993278.374535065,"low":2987507.1945497217,"close":2989772.128203396},{"time":1788662220,"open":2989772.128203396,"high":2992679.8684866703,"low":2986910.796195182,"close":2989168.1692459304},{"time":1788662280,"open":2989168.1692459304,"high":2992829.494998769,"low":2987427.6601974955,"close":2989390.6101218536},{"time":1788662340,"open":2989390.6101218536,"high":2993390.594419139,"low":2987034.588201499,"close":2988624.6552961273},{"time":1788662400,"open":2988624.640299182,"high":2993353.172770441,"low":2988024.0711894827,"close":2989547.2743089604},{"time":1788662460,"open":2989547.2743089604,"high":2992754.6667250497,"low":2987838.521887281,"close":2989870.3316676617},{"time":1788662520,"open":2989870.3316676617,"high":2992530.2269580276,"low":2986464.521762333,"close":2989010.150773083},{"time":1788662580,"open":2989010.150773083,"high":2991744.687773451,"low":2986461.3415144244,"close":2988403.705729594},{"time":1788662640,"open":2988403.705729594,"high":2991520.2480064295,"low":2985896.744044248,"close":2988095.47123985},{"time":1788662700,"open":2991189.3963836725,"high":2994617.7192226755,"low":2989216.8226890313,"close":2990020.135362754},{"time":1788662760,"open":2990020.135362754,"high":2994056.0388331898,"low":2989295.320270921,"close":2991373.702035629},{"time":1788662820,"open":2991373.702035629,"high":2994205.820270386,"low":2989303.0504585225,"close":2991331.594863422},{"time":1788662880,"open":2991331.594863422,"high":2994205.820270386,"low":2989015.615617508,"close":2991127.04548828},{"time":1788662940,"open":2991127.04548828,"high":2994205.820270386,"low":2989252.077199778,"close":2991240.7385433717},{"time":1788663000,"open":2991240.801420989,"high":2994205.8832103307,"low":2989253.4986261316,"close":2991189.7491000146},{"time":1788663060,"open":2991189.7491000146,"high":2994093.547130072,"low":2990216.3109927652,"close":2991213.8784490605},{"time":1788663120,"open":2991213.8784490605,"high":2994018.6564098997,"low":2989272.5888586077,"close":2991240.5204348187},{"time":1788663180,"open":2991240.5204348187,"high":2994954.790412054,"low":2989275.5427436437,"close":2991331.0853961296},{"time":1788663240,"open":2991331.0853961296,"high":2994879.8996918816,"low":2989658.795285561,"close":2991500.0544685656},{"time":1788663300,"open":2988555.498113208,"high":2991483.1145010656,"low":2986722.648707395,"close":2988528.1111406535},{"time":1788663360,"open":2988528.1111406535,"high":2991333.480491737,"low":2986420.093493505,"close":2988254.0221681544},{"time":1788663420,"open":2988254.0221681544,"high":2991333.480491737,"low":2985723.3705644794,"close":2988163.1472100406},{"time":1788663480,"open":2988163.1472100406,"high":2992493.144064035,"low":2986255.8870724863,"close":2988924.3909676326},{"time":1788663540,"open":2988924.3909676326,"high":2992306.101552374,"low":2986987.1430955958,"close":2988958.230249968},{"time":1788663600,"open":2988958.014147863,"high":2992679.970204493,"low":2987233.11609971,"close":2989419.4693888463},{"time":1788663660,"open":2989419.4693888463,"high":2992305.8852082174,"low":2986830.223447975,"close":2989136.314295428},{"time":1788663720,"open":2989136.314295428,"high":2992530.3362059826,"low":2986933.079586643,"close":2987567.376721453},{"time":1788663780,"open":2987567.376721453,"high":2989795.774883208,"low":2987300.4716885067,"close":2989378.9729535948},{"time":1788663840,"open":2989378.9729535948,"high":2993128.8722000234,"low":2987310.617764143,"close":2989486.20149735},{"time":1788663900,"open":2986291.1206998564,"high":2989406.738957767,"low":2984467.7130281487,"close":2986538.889051593},{"time":1788663960,"open":2986538.889051593,"high":2989780.424142266,"low":2984412.4850041587,"close":2986413.8076323895},{"time":1788664020,"open":2986413.8076323895,"high":2989219.8963655173,"low":2984399.0272283605,"close":2986409.4488972602},{"time":1788664080,"open":2986409.4488972602,"high":2989705.687105366,"low":2984401.2169494024,"close":2986499.2474434553},{"time":1788664140,"open":2986499.2474434553,"high":2989145.159328617,"low":2984307.5593937146,"close":2986346.03513896},{"time":1788664200,"open":2986346.0529699903,"high":2989107.8086576876,"low":2984318.66294244,"close":2986329.114352864},{"time":1788664260,"open":2986329.114352864,"high":2989107.8086576876,"low":2986045.8448237707,"close":2986405.2567700874},{"time":1788664320,"open":2986405.2567700874,"high":2989107.8086576876,"low":2983774.770271527,"close":2985999.67917546},{"time":1788664380,"open":2985999.67917546,"high":2990191.4956992064,"low":2984329.087160939,"close":2986431.0673793023},{"time":1788664440,"open":2986431.0673793023,"high":2990752.023479302,"low":2985134.6739863665,"close":2987201.3457098524},{"time":1788664500,"open":2988649.535714923,"high":2992314.0947513627,"low":2986653.6683421503,"close":2988768.9681882802},{"time":1788664560,"open":2988768.9681882802,"high":2992463.641290826,"low":2987377.162143555,"close":2989191.1196713974},{"time":1788664620,"open":2989191.1196713974,"high":2992800.121004618,"low":2987264.9427177305,"close":2989430.963187005},{"time":1788664680,"open":2989430.963187005,"high":2992837.5076394835,"low":2987365.689591214,"close":2989793.5542934667},{"time":1788664740,"open":2989793.5542934667,"high":2992987.0541789467,"low":2987733.6000799243,"close":2989782.6391210794},{"time":1788664800,"open":2989782.6824574843,"high":2993248.8040096527,"low":2987256.6246457463,"close":2989628.7807869674},{"time":1788664860,"open":2989628.7807869674,"high":2992314.1381244604,"low":2986739.7338158437,"close":2988973.5773710487},{"time":1788664920,"open":2988973.5773710487,"high":2991865.4984995686,"low":2986797.815866735,"close":2988872.756766419},{"time":1788664980,"open":2988872.756766419,"high":2991790.725228753,"low":2987047.8823992647,"close":2988858.0851503164},{"time":1788665040,"open":2988858.0851503164,"high":2992800.1643847604,"low":2987433.0072139604,"close":2989248.107108644},{"time":1788665100,"open":2989597.8886028,"high":2992589.496364449,"low":2986881.9359080824,"close":2989339.4290196034},{"time":1788665160,"open":2989339.4290196034,"high":2991953.8491921094,"low":2985766.2649593945,"close":2988268.218986993},{"time":1788665220,"open":2988268.218986993,"high":2990944.2919183937,"low":2985305.4591168533,"close":2987613.9225156927},{"time":1788665280,"open":2987613.9225156927,"high":2990645.1638372927,"low":2985509.1815228257,"close":2987480.656272757},{"time":1788665340,"open":2987480.656272757,"high":2990869.5098981187,"low":2985755.350981288,"close":2987460.7261110093},{"time":1788665400,"open":2987460.739563885,"high":2992626.9008507263,"low":2985775.290402093,"close":2988519.1166142425},{"time":1788665460,"open":2988519.1166142425,"high":2992926.0289331744,"low":2987161.587398045,"close":2989455.2150769215},{"time":1788665520,"open":2989455.2150769215,"high":2992365.1637785845,"low":2987103.012122312,"close":2989038.9464259604},{"time":1788665580,"open":2989038.9464259604,"high":2993898.19520113,"low":2987411.6437531803,"close":2989897.03837138},{"time":1788665640,"open":2989897.03837138,"high":2993150.3749950104,"low":2987811.126314278,"close":2989996.040147365},{"time":1788665700,"open":2988896.9140860774,"high":2992498.616580442,"low":2986764.561586008,"close":2988865.9569414165},{"time":1788665760,"open":2988865.9569414165,"high":2992386.484784462,"low":2986789.2269160594,"close":2988976.817128155},{"time":1788665820,"open":2988976.817128155,"high":2993134.0300909947,"low":2986744.336632691,"close":2989603.2623166023},{"time":1788665880,"open":2989603.2623166023,"high":2993918.952662854,"low":2987819.097884311,"close":2990150.7880681753},{"time":1788665940,"open":2990150.7880681753,"high":2993545.1800095877,"low":2988048.415800358,"close":2990263.2653199183},{"time":1788666000,"open":2990263.252320364,"high":2993918.9396474073,"low":2988574.4690066623,"close":2990760.5570730716},{"time":1788666060,"open":2990760.5570730716,"high":2994890.748541675,"low":2989455.3967552558,"close":2991508.262712658},{"time":1788666120,"open":2991508.262712658,"high":2995526.1620494653,"low":2989272.9195395983,"close":2991532.9003706733},{"time":1788666180,"open":2991532.9003706733,"high":3002755.9820263847,"low":2990075.67109337,"close":2993268.0643293704},{"time":1788666240,"open":2993268.0643293704,"high":2997245.5162470154,"low":2992155.827289697,"close":2994437.402177904},{"time":1788666300,"open":2988831.9117794367,"high":2991448.2326687938,"low":2986576.5989003316,"close":2988631.228890166},{"time":1788666360,"open":2988631.228890166,"high":2991709.3837416847,"low":2985160.4074069154,"close":2987943.801558555},{"time":1788666420,"open":2987943.801558555,"high":2989657.482454685,"low":2983674.482068205,"close":2986231.425943737},{"time":1788666480,"open":2986231.425943737,"high":2988687.492755376,"low":2983094.550348052,"close":2985463.0861427556},{"time":1788666540,"open":2985463.0861427556,"high":2988165.1906095943,"low":2982924.577576671,"close":2985116.5684642484},{"time":1788666600,"open":2985116.4593450227,"high":2988165.081378928,"low":2982381.234416284,"close":2984962.248091264},{"time":1788666660,"open":2984962.248091264,"high":2989023.149158489,"low":2982642.614435969,"close":2985808.3169603385},{"time":1788666720,"open":2985808.3169603385,"high":2990291.5971804485,"low":2983854.3946846947,"close":2986363.6083984566},{"time":1788666780,"open":2986363.6083984566,"high":2990030.446117104,"low":2984300.2572335256,"close":2986797.815936531},{"time":1788666840,"open":2986797.815936531,"high":2989657.3731694687,"low":2984339.0706084496,"close":2986583.646633257},{"time":1788666900,"open":2982582.851718784,"high":2985503.4314511437,"low":2980337.8243598873,"close":2982610.789075527},{"time":1788666960,"open":2982610.789075527,"high":2985391.65949619,"low":2980041.1762393517,"close":2982476.1176850838},{"time":1788667020,"open":2982476.1176850838,"high":2985876.004634323,"low":2979663.5676770452,"close":2982194.1447569663},{"time":1788667080,"open":2982194.1447569663,"high":2982194.1447569663,"low":2979521.119218238,"close":2981750.466244778},{"time":1788667140,"open":2981750.466244778,"high":2985205.3729046006,"low":2979541.16733992,"close":2981978.392033084},{"time":1788667200,"open":2981978.3364159097,"high":2984832.744051009,"low":2979436.1420421107,"close":2981662.513475473},{"time":1788667260,"open":2981662.513475473,"high":2984907.258686255,"low":2979519.307663413,"close":2981630.0657145143},{"time":1788667320,"open":2981630.0657145143,"high":2984534.685510025,"low":2978384.2708622813,"close":2981266.356819354},{"time":1788667380,"open":2981266.356819354,"high":2983379.7086637113,"low":2978361.659300862,"close":2980411.8562903544},{"time":1788667440,"open":2980411.8562903544,"high":2983193.422075596,"low":2978131.265338984,"close":2980590.9891842157},{"time":1788667500,"open":2980790.9101110217,"high":2983207.2184755052,"low":2978362.1966816597,"close":2980680.8875251436},{"time":1788667560,"open":2980680.8875251436,"high":2983207.2184755052,"low":2977789.7495841607,"close":2980346.6515199514},{"time":1788667620,"open":2980346.6515199514,"high":2982909.139942466,"low":2977445.595759074,"close":2979410.5628944603},{"time":1788667680,"open":2979410.5628944603,"high":2982275.723059757,"low":2977446.900050399,"close":2979418.791808455},{"time":1788667740,"open":2979418.791808455,"high":2982760.100675946,"low":2977432.594820517,"close":2978038.143675685},{"time":1788667800,"open":2978038.13885744,"high":2983617.071631163,"low":2978038.13885744,"close":2980219.865287021},{"time":1788667860,"open":2980219.865287021,"high":2988320.1528971707,"low":2978894.367290346,"close":2980709.875166667},{"time":1788667920,"open":2980709.875166667,"high":2983915.1501637204,"low":2978517.250378474,"close":2979833.885817715},{"time":1788667980,"open":2979833.885817715,"high":2987109.16327753,"low":2977920.625237861,"close":2979869.6349712824},{"time":1788668040,"open":2979869.6349712824,"high":2983020.9145660484,"low":2977922.0510245035,"close":2979854.7604908193},{"time":1788668100,"open":2979854.6367563573,"high":2987896.700870589,"low":2977786.835551636,"close":2980282.750346166},{"time":1788668160,"open":2980282.750346166,"high":2982499.153289802,"low":2977646.856185674,"close":2979820.111390716},{"time":1788668220,"open":2979820.111390716,"high":2986791.3496779096,"low":2977634.7700059023,"close":2979606.1564345215},{"time":1788668280,"open":2979606.1564345215,"high":2982238.3345846445,"low":2977482.2553696493,"close":2979222.3568576905},{"time":1788668340,"open":2979222.3568576905,"high":2986057.0557869296,"low":2977427.536118811,"close":2979218.205147863},{"time":1788668400,"open":2979218.294469855,"high":2981865.825835789,"low":2976438.6769481264,"close":2978782.7697849176},{"time":1788668460,"open":2978782.7697849176,"high":2984856.433511638,"low":2975876.777467903,"close":2977963.3872688157},{"time":1788668520,"open":2977963.3872688157,"high":2981083.3696968574,"low":2975976.952527577,"close":2977911.5270576},{"time":1788668580,"open":2977911.5270576,"high":2984633.9991400912,"low":2975840.3594241613,"close":2977795.5303989407},{"time":1788668640,"open":2977795.5303989407,"high":2981828.566019649,"low":2974804.31961843,"close":2977447.4360943204},{"time":1788668700,"open":2969160.3040131214,"high":2976411.402954822,"low":2967368.5926644797,"close":2969696.868423115},{"time":1788668760,"open":2969696.868423115,"high":2972377.400498984,"low":2967595.177447172,"close":2969584.0297552478},{"time":1788668820,"open":2969584.0297552478,"high":2975908.2314026905,"low":2967347.98936609,"close":2969519.080301183},{"time":1788668880,"open":2969519.080301183,"high":2972711.8054967276,"low":2967360.6678811726,"close":2967804.2807789533},{"time":1788668940,"open":2967804.2807789533,"high":2976519.0225597336,"low":2967598.839837651,"close":2968286.3238953473},{"time":1788669000,"open":2968286.5090359594,"high":2972972.083705615,"low":2967635.775978085,"close":2969932.6825581407},{"time":1788669060,"open":2969932.6825581407,"high":2976260.729898999,"low":2967690.034695567,"close":2969672.048608653},{"time":1788669120,"open":2969672.048608653,"high":2972786.3031397252,"low":2967349.587030203,"close":2969427.233778746},{"time":1788669180,"open":2969427.233778746,"high":2972489.0542343017,"low":2967364.729122294,"close":2969476.6666602753},{"time":1788669240,"open":2969476.6666602753,"high":2969847.254587351,"low":2967191.5321887424,"close":2969250.1095797867},{"time":1788669300,"open":2970248.445319397,"high":2972968.118503843,"low":2968102.7831033487,"close":2970015.872423853},{"time":1788669360,"open":2970015.872423853,"high":2973488.478987666,"low":2968375.768109839,"close":2970140.640257215},{"time":1788669420,"open":2970140.640257215,"high":2973339.804563716,"low":2968462.152082275,"close":2970145.1051797797},{"time":1788669480,"open":2970145.1051797797,"high":2973525.647593653,"low":2968365.1286088573,"close":2970266.8682655077},{"time":1788669540,"open":2970266.8682655077,"high":2973116.7929277923,"low":2968079.2648672974,"close":2969983.5870243534},{"time":1788669600,"open":2969983.7606721963,"high":2972856.7865017024,"low":2968558.4809165373,"close":2970438.6680630194},{"time":1788669660,"open":2970438.6680630194,"high":2973414.31562411,"low":2968253.035057198,"close":2970430.3820781307},{"time":1788669720,"open":2970430.3820781307,"high":2974046.1819628384,"low":2968414.189453235,"close":2970613.9719302747},{"time":1788669780,"open":2970613.9719302747,"high":2973786.001705715,"low":2968773.4367335835,"close":2970789.471358984},{"time":1788669840,"open":2970789.471358984,"high":2973377.1470159492,"low":2968573.7545323214,"close":2970544.6189599433},{"time":1788669900,"open":2971449.1148575163,"high":2975137.643672984,"low":2969855.851568573,"close":2971290.7886258964},{"time":1788669960,"open":2971290.7886258964,"high":2976029.9618865326,"low":2969749.8857342303,"close":2972064.835501295},{"time":1788670020,"open":2972064.835501295,"high":2975844.06225871,"low":2969704.63076925,"close":2971721.8693252243},{"time":1788670080,"open":2971721.8693252243,"high":2974654.304640645,"low":2969420.5623467723,"close":2971682.0219104225},{"time":1788670140,"open":2971682.0219104225,"high":2974431.225087258,"low":2971178.3482291596,"close":2971426.2798613263},{"time":1788670200,"open":2971426.3048381642,"high":2974170.990608215,"low":2968668.207295428,"close":2971004.7493509566},{"time":1788670260,"open":2971004.7493509566,"high":2973501.7519424283,"low":2968802.982247857,"close":2970529.2844751403},{"time":1788670320,"open":2970529.2844751403,"high":2972906.8731283955,"low":2968731.1665773187,"close":2970374.520039153},{"time":1788670380,"open":2970374.520039153,"high":2973315.852313043,"low":2968753.9256688515,"close":2970249.065012038},{"time":1788670440,"open":2970249.065012038,"high":2974022.270904707,"low":2967621.996255489,"close":2970151.8483053017},{"time":1788670500,"open":2970301.554411237,"high":2973874.7176945526,"low":2968350.251706902,"close":2971155.305827424},{"time":1788670560,"open":2971155.305827424,"high":2973540.0814956673,"low":2968434.681428889,"close":2970264.3517238344},{"time":1788670620,"open":2970264.3517238344,"high":2972907.990897773,"low":2967903.2293136073,"close":2968762.0907534226},{"time":1788670680,"open":2968762.0907534226,"high":2972907.990897773,"low":2967958.632946166,"close":2969782.1527760467},{"time":1788670740,"open":2969782.1527760467,"high":2972722.081898392,"low":2967958.382984192,"close":2969695.333040299},{"time":1788670800,"open":2969695.3953872947,"high":2973391.4167207545,"low":2968142.174520982,"close":2969885.00417197},{"time":1788670860,"open":2969885.00417197,"high":2973614.507524695,"low":2968455.02802159,"close":2970158.323549583},{"time":1788670920,"open":2970158.323549583,"high":2974172.2345345463,"low":2968424.9327711826,"close":2970313.1921773735},{"time":1788670980,"open":2970313.1921773735,"high":2973911.961929949,"low":2968575.7170887208,"close":2970443.5350903445},{"time":1788671040,"open":2970443.5350903445,"high":2974097.870933233,"low":2967645.2012906163,"close":2970221.0998047017},{"time":1788671100,"open":2970221.1738479557,"high":2972647.8548113666,"low":2967745.4604609357,"close":2969346.1172829648},{"time":1788671160,"open":2969346.1172829648,"high":2972685.0366129503,"low":2967961.9109247457,"close":2969653.255170868},{"time":1788671220,"open":2969653.255170868,"high":2973056.854628787,"low":2968005.8303071302,"close":2969740.5269056787},{"time":1788671280,"open":2969740.5269056787,"high":2973019.6728272033,"low":2968047.6685999706,"close":2969817.2666391535},{"time":1788671340,"open":2969817.2666391535,"high":2972424.764001865,"low":2967511.549781548,"close":2969637.0989799006},{"time":1788671400,"open":2969636.931251541,"high":2972350.2325170874,"low":2967243.4699199507,"close":2969071.284847252},{"time":1788671460,"open":2969071.284847252,"high":2971420.687529998,"low":2966206.024796522,"close":2968311.7075765},{"time":1788671520,"open":2968311.7075765,"high":2970900.1423372277,"low":2966187.4586370816,"close":2967583.512054321},{"time":1788671580,"open":2967583.512054321,"high":2970528.324342392,"low":2965421.3834193717,"close":2967017.7367847404},{"time":1788671640,"open":2967017.7367847404,"high":2970639.869740843,"low":2965387.958279549,"close":2967138.6357218977},{"time":1788671700,"open":2965692.7798639648,"high":2969192.3077679155,"low":2965570.4426799985,"close":2966044.689488379},{"time":1788671760,"open":2966044.689488379,"high":2968709.179912593,"low":2964456.3414813676,"close":2965940.671659061},{"time":1788671820,"open":2965940.671659061,"high":2968894.9983184864,"low":2964113.2380634192,"close":2965738.3152346206},{"time":1788671880,"open":2965738.3152346206,"high":2969340.96249263,"low":2964338.4304617797,"close":2966090.032344342},{"time":1788671940,"open":2966090.032344342,"high":2969080.8167243795,"low":2965192.104906558,"close":2966160.470396979},{"time":1788672000,"open":2966160.351953157,"high":2969898.2991172257,"low":2964121.7325848024,"close":2966114.055120834},{"time":1788672060,"open":2966114.055120834,"high":2970455.754312645,"low":2965179.3266945374,"close":2966824.0168784466},{"time":1788672120,"open":2966824.0168784466,"high":2970678.736390813,"low":2965166.767025655,"close":2966875.913720179},{"time":1788672180,"open":2966875.913720179,"high":2970753.0637502023,"low":2966107.113065919,"close":2967626.2937326054},{"time":1788672240,"open":2967626.2937326054,"high":2970418.5906329504,"low":2965982.8977120398,"close":2967591.047840571},{"time":1788672300,"open":2968638.9305585152,"high":2972025.123819125,"low":2966951.153778944,"close":2969041.1454979875},{"time":1788672360,"open":2969041.1454979875,"high":2972731.483066996,"low":2966233.510552025,"close":2968818.956222354},{"time":1788672420,"open":2968818.956222354,"high":2972359.7150418004,"low":2966896.2722674087,"close":2968589.979747767},{"time":1788672480,"open":2968589.979747767,"high":2971839.2398065273,"low":2966891.5837800098,"close":2968541.3894996974},{"time":1788672540,"open":2968541.3894996974,"high":2971430.2949788123,"low":2966847.5773364683,"close":2968432.4764037775},{"time":1788672600,"open":2968432.407679042,"high":2971430.2261846717,"low":2966815.830462456,"close":2968441.8453401597},{"time":1788672660,"open":2968441.8453401597,"high":2972545.5302344365,"low":2966785.3905573604,"close":2968886.3022671817},{"time":1788672720,"open":2968886.3022671817,"high":2972657.060639413,"low":2967310.341823509,"close":2969244.261042005},{"time":1788672780,"open":2969244.261042005,"high":2973400.5966725894,"low":2966970.838606219,"close":2969340.0821971376},{"time":1788672840,"open":2969340.0821971376,"high":2974701.784730648,"low":2967925.4380211006,"close":2970101.300193044},{"time":1788672900,"open":2971199.6945868884,"high":2978144.8851300552,"low":2970754.917125821,"close":2973667.1338401255},{"time":1788672960,"open":2973667.1338401255,"high":2978033.3134792224,"low":2972739.957424497,"close":2974936.5500282594},{"time":1788673020,"open":2974936.5500282594,"high":2978144.8851300552,"low":2973041.3553202315,"close":2975079.197000576},{"time":1788673080,"open":2975079.197000576,"high":2983403.1952560972,"low":2972973.7302786685,"close":2975058.6450451408},{"time":1788673140,"open":2975058.6450451408,"high":2981603.6063058726,"low":2974391.677319076,"close":2976891.1116662137},{"time":1788673200,"open":2976891.068253754,"high":2982682.088767012,"low":2975688.6325161746,"close":2978561.594636782},{"time":1788673260,"open":2978561.594636782,"high":2981938.277772307,"low":2976142.5314883115,"close":2978522.2646675804},{"time":1788673320,"open":2978522.2646675804,"high":2981529.1817252194,"low":2975224.4504338307,"close":2977828.6747453436},{"time":1788673380,"open":2977828.6747453436,"high":2979967.1786363386,"low":2973939.075250534,"close":2976389.1603881246},{"time":1788673440,"open":2976389.1603881246,"high":2979260.558191369,"low":2974359.301072791,"close":2976217.019051053},{"time":1788673500,"open":2976216.8428253997,"high":2979781.0494509675,"low":2974324.5136104967,"close":2976316.14444867},{"time":1788673560,"open":2976316.14444867,"high":2978962.8574052383,"low":2973313.8792095664,"close":2975598.1312064365},{"time":1788673620,"open":2975598.1312064365,"high":2977735.5693366444,"low":2972134.650542584,"close":2974341.136674312},{"time":1788673680,"open":2974341.136674312,"high":2977735.5693366444,"low":2972426.3621573057,"close":2974479.5506374803},{"time":1788673740,"open":2974479.5506374803,"high":2978516.5708348406,"low":2973025.3605705015,"close":2974664.658352241},{"time":1788673800,"open":2974664.848412861,"high":2978702.7138911183,"low":2973259.7672626246,"close":2975381.744088253},{"time":1788673860,"open":2975381.744088253,"high":2978628.3327912996,"low":2973533.6170050963,"close":2975337.3999463096},{"time":1788673920,"open":2975337.3999463096,"high":2975984.084692743,"low":2973424.6437761914,"close":2975405.879905034},{"time":1788673980,"open":2975405.879905034,"high":2978293.6178421155,"low":2972879.287711146,"close":2975322.2141347528},{"time":1788674040,"open":2975322.2141347528,"high":2978256.427292206,"low":2972851.0761573305,"close":2974921.0238096397},{"time":1788674100,"open":2978120.033270648,"high":2981347.331773173,"low":2976270.0829575635,"close":2978085.4069242566},{"time":1788674160,"open":2978085.4069242566,"high":2980714.4125614027,"low":2974931.0882924413,"close":2977258.203053838},{"time":1788674220,"open":2977258.203053838,"high":2979634.7268472062,"low":2974775.097416322,"close":2976672.8158347737},{"time":1788674280,"open":2976672.8158347737,"high":2979783.6490146816,"low":2974967.272819671,"close":2976857.3395566097},{"time":1788674340,"open":2976857.3395566097,"high":2981198.4096056977,"low":2975422.668754506,"close":2977215.928307481},{"time":1788674400,"open":2977215.7409918318,"high":2981235.452579011,"low":2974991.4771914906,"close":2977646.8326505297},{"time":1788674460,"open":2977646.8326505297,"high":2979634.539379375,"low":2974694.6661237497,"close":2976553.254774045},{"time":1788674520,"open":2976553.254774045,"high":2979746.230997954,"low":2974948.575927053,"close":2976827.9497689926},{"time":1788674580,"open":2976827.9497689926,"high":2980006.8447746392,"low":2975015.390061779,"close":2976672.016693104},{"time":1788674640,"open":2976672.016693104,"high":2980155.766932745,"low":2975396.227869428,"close":2977039.254804513},{"time":1788674700,"open":2974840.9449561033,"high":2977545.922260072,"low":2973203.826150207,"close":2974633.8508043997},{"time":1788674760,"open":2974633.8508043997,"high":2977545.922260072,"low":2972641.9334119326,"close":2974339.2907454213},{"time":1788674820,"open":2974339.2907454213,"high":2977322.703973903,"low":2972494.368152412,"close":2974130.986389635},{"time":1788674880,"open":2974130.986389635,"high":2977397.1100692926,"low":2972481.5046781194,"close":2974185.5914736646},{"time":1788674940,"open":2974185.5914736646,"high":2977211.094830818,"low":2972458.8589654583,"close":2974135.057662611},{"time":1788675000,"open":2974134.9027936696,"high":2976838.9093441255,"low":2973766.6965585114,"close":2973970.911539692},{"time":1788675060,"open":2973970.911539692,"high":2977806.1885338244,"low":2972268.673232935,"close":2974172.6436120817},{"time":1788675120,"open":2974172.6436120817,"high":2978587.452494735,"low":2972828.880586559,"close":2974916.0728682056},{"time":1788675180,"open":2974916.0728682056,"high":2977210.939801702,"low":2972274.704445922,"close":2974428.192452787},{"time":1788675240,"open":2974428.192452787,"high":2977024.924572914,"low":2971574.902205492,"close":2973672.256712237},{"time":1788675300,"open":2974521.318246447,"high":2977577.234036222,"low":2972606.2270697867,"close":2974468.1682899003},{"time":1788675360,"open":2974468.1682899003,"high":2977242.311022383,"low":2972315.594109076,"close":2974325.5287204906},{"time":1788675420,"open":2974325.5287204906,"high":2976795.7470039306,"low":2971974.819290739,"close":2973845.415801971},{"time":1788675480,"open":2973845.415801971,"high":2976758.5333357262,"low":2971047.21840225,"close":2973278.59597799},{"time":1788675540,"open":2973278.59597799,"high":2976981.8153449525,"low":2971611.999094606,"close":2973709.62145866},{"time":1788675600,"open":2973709.78981182,"high":2976907.5565427416,"low":2972181.715311651,"close":2973850.7119619385},{"time":1788675660,"open":2973850.7119619385,"high":2976460.9924990074,"low":2971783.455477277,"close":2973788.178743059},{"time":1788675720,"open":2973788.178743059,"high":2976163.2831365177,"low":2971057.5358576775,"close":2973096.483236172},{"time":1788675780,"open":2973096.483236172,"high":2976163.2831365177,"low":2971223.398998025,"close":2972939.8015230396},{"time":1788675840,"open":2972939.8015230396,"high":2975940.0011146506,"low":2969198.629415369,"close":2971948.9934242265},{"time":1788675900,"open":2971799.2016712134,"high":2974450.383599203,"low":2969001.004245449,"close":2971027.2668681885},{"time":1788675960,"open":2971027.2668681885,"high":2974599.230777895,"low":2969219.4795853333,"close":2971014.3745422857},{"time":1788676020,"open":2971014.3745422857,"high":2974822.501545933,"low":2969152.249116718,"close":2971065.0099575487},{"time":1788676080,"open":2971065.0099575487,"high":2973892.2066791076,"low":2969289.0257289945,"close":2970956.633288929},{"time":1788676140,"open":2970956.633288929,"high":2971318.7862454485,"low":2969250.554595001,"close":2970808.4420725377},{"time":1788676200,"open":2970808.37814082,"high":2973706.083711666,"low":2968354.3052521166,"close":2970421.936957583},{"time":1788676260,"open":2970421.936957583,"high":2974152.625238133,"low":2968841.7617487786,"close":2970426.0631766296},{"time":1788676320,"open":2970426.0631766296,"high":2974599.1667645997,"low":2969275.6061751195,"close":2971032.525522547},{"time":1788676380,"open":2971032.525522547,"high":2974115.4134442606,"low":2969299.522158721,"close":2971088.839722104},{"time":1788676440,"open":2971088.839722104,"high":2974301.472413622,"low":2968866.950337047,"close":2971179.934483468},{"time":1788676500,"open":2974473.029561746,"high":2977486.2681234116,"low":2971450.8587897634,"close":2973831.990250058},{"time":1788676560,"open":2973831.990250058,"high":2976778.4604125996,"low":2971680.387121999,"close":2973283.8684095386},{"time":1788676620,"open":2973283.8684095386,"high":2976927.4725622446,"low":2972045.516523956,"close":2973473.891204544},{"time":1788676680,"open":2973473.891204544,"high":2977188.2438241225,"low":2972204.9207108268,"close":2973720.063558125},{"time":1788676740,"open":2973720.063558125,"high":2977225.4968615337,"low":2972188.616637606,"close":2973838.7348565515},{"time":1788676800,"open":2973838.697307392,"high":2976815.6758632627,"low":2972106.3818448354,"close":2973667.5736670177},{"time":1788676860,"open":2973667.5736670177,"high":2976927.434974085,"low":2969725.759212802,"close":2972483.7644871864},{"time":1788676920,"open":2972483.7644871864,"high":2975958.856013625,"low":2970356.967950636,"close":2972136.4405328194},{"time":1788676980,"open":2972136.4405328194,"high":2975772.590828921,"low":2971161.685799121,"close":2972739.299493404},{"time":1788677040,"open":2972739.299493404,"high":2976852.9289002037,"low":2971057.8132200055,"close":2973096.6569397678},{"time":1788677100,"open":2972597.9551235484,"high":2975943.882343743,"low":2970184.68221843,"close":2972453.063322952},{"time":1788677160,"open":2972453.063322952,"high":2975049.9594273213,"low":2969324.8748749993,"close":2971456.0617219745},{"time":1788677220,"open":2971456.0617219745,"high":2974118.7897227155,"low":2969395.6281442195,"close":2971146.4639738295},{"time":1788677280,"open":2971146.4639738295,"high":2974677.4915454793,"low":2966646.0350442883,"close":2969305.3177854293},{"time":1788677340,"open":2969305.3177854293,"high":2974305.0236636368,"low":2967372.2572813598,"close":2970256.6692771916},{"time":1788677400,"open":2970256.5817757966,"high":2974900.884636372,"low":2968843.5396569823,"close":2971070.980015317},{"time":1788677460,"open":2971070.980015317,"high":2974789.1442751107,"low":2969452.9499112167,"close":2971306.683135036},{"time":1788677520,"open":2971306.683135036,"high":2974975.378210546,"low":2969711.7359699113,"close":2971460.568038526},{"time":1788677580,"open":2971460.568038526,"high":2974975.378210546,"low":2969686.6702011432,"close":2971409.7740705414},{"time":1788677640,"open":2971409.7740705414,"high":2975236.1057201545,"low":2969728.4427022007,"close":2971630.76226187},{"time":1788677700,"open":2970185.048284099,"high":2973379.122394227,"low":2967622.592636399,"close":2969967.006459025},{"time":1788677760,"open":2969967.006459025,"high":2972820.6923992867,"low":2967880.6690248856,"close":2969442.0282059466},{"time":1788677820,"open":2969442.0282059466,"high":2973304.6650615684,"low":2967876.2490715804,"close":2969583.9864311954},{"time":1788677880,"open":2969583.9864311954,"high":2973081.293063592,"low":2968120.223199238,"close":2969742.32703748},{"time":1788677940,"open":2969742.32703748,"high":2973528.0370595446,"low":2968005.043591842,"close":2969842.2713818816},{"time":1788678000,"open":2969842.234088855,"high":2973453.542388511,"low":2968338.8705936274,"close":2970156.068666537},{"time":1788678060,"open":2970156.068666537,"high":2974495.9450326436,"low":2968376.210675819,"close":2970670.6398302754},{"time":1788678120,"open":2970670.6398302754,"high":2974011.972376439,"low":2968691.484425447,"close":2970526.0841096025},{"time":1788678180,"open":2970526.0841096025,"high":2973900.2863788535,"low":2968664.8341603493,"close":2970565.0532049667},{"time":1788678240,"open":2970565.0532049667,"high":2974086.429708163,"low":2968758.5628994526,"close":2970579.1482017664},{"time":1788678300,"open":2970579.149235331,"high":2974049.202077073,"low":2968675.244522119,"close":2970536.1427674964},{"time":1788678360,"open":2970536.1427674964,"high":2973937.5160794486,"low":2968625.2007124233,"close":2970444.9443435464},{"time":1788678420,"open":2970444.9443435464,"high":2974123.6594088227,"low":2968928.3760585557,"close":2970653.7609126517},{"time":1788678480,"open":2970653.7609126517,"high":2974086.430742948,"low":2967724.8424448874,"close":2969966.6787759},{"time":1788678540,"open":2969966.6787759,"high":2972820.6561032035,"low":2967485.6046723784,"close":2969214.2167346994},{"time":1788678600,"open":2969214.186237619,"high":2973527.9702134375,"low":2967527.049981648,"close":2969434.0502871186},{"time":1788678660,"open":2969434.0502871186,"high":2972597.253576126,"low":2966654.463037508,"close":2968548.0540847303},{"time":1788678720,"open":2968548.0540847303,"high":2971257.0216183974,"low":2964742.626877315,"close":2967092.5778044253},{"time":1788678780,"open":2967092.5778044253,"high":2969209.4450163124,"low":2961066.3053091387,"close":2964743.5807778556},{"time":1788678840,"open":2964743.5807778556,"high":2969805.103664192,"low":2962086.564971781,"close":2964979.726022388},{"time":1788678900,"open":2965925.2648930317,"high":2973619.702769469,"low":2965622.5546878628,"close":2968927.695292769},{"time":1788678960,"open":2968927.695292769,"high":2974476.2351388624,"low":2968169.39407581,"close":2970599.3741436517},{"time":1788679020,"open":2970599.3741436517,"high":2975742.4134240528,"low":2969868.7669231603,"close":2971979.7726052017},{"time":1788679080,"open":2971979.7726052017,"high":2974997.6026680586,"low":2969840.054044537,"close":2971998.754053023},{"time":1788679140,"open":2971998.754053023,"high":2975444.489121655,"low":2969733.914061412,"close":2971422.2071217974},{"time":1788679200,"open":2971422.1872733147,"high":2975891.355696916,"low":2970134.758210599,"close":2972065.9659413327},{"time":1788679260,"open":2972065.9659413327,"high":2976561.685372833,"low":2970691.5161831686,"close":2972507.2767351647},{"time":1788679320,"open":2972507.2767351647,"high":2977380.977198954,"low":2971599.64347626,"close":2973472.511020216},{"time":1788679380,"open":2973472.511020216,"high":2977083.0528985467,"low":2972029.3312780354,"close":2973722.670957},{"time":1788679440,"open":2973722.670957,"high":2976636.166447935,"low":2969197.257392894,"close":2972606.9579215418},{"time":1788679500,"open":2972607.065888236,"high":2975593.539471673,"low":2969481.264528137,"close":2971680.283875777},{"time":1788679560,"open":2971680.283875777,"high":2976412.831327551,"low":2970951.446736838,"close":2972567.614018206},{"time":1788679620,"open":2972567.614018206,"high":2980024.897116054,"low":2971070.799342438,"close":2974096.736385216},{"time":1788679680,"open":2974096.736385216,"high":2977008.6799500077,"low":2971814.130032605,"close":2973678.219796139},{"time":1788679740,"open":2973678.219796139,"high":2976450.0718664546,"low":2971416.973138924,"close":2973315.0026564607},{"time":1788679800,"open":2973314.844329294,"high":2976524.394446188,"low":2970895.4844176667,"close":2972806.655239169},{"time":1788679860,"open":2972806.655239169,"high":2976747.837667711,"low":2971650.9797917055,"close":2973360.0912034004},{"time":1788679920,"open":2973360.0912034004,"high":2976710.5971307904,"low":2971242.758023239,"close":2973109.4388551335},{"time":1788679980,"open":2973109.4388551335,"high":2976189.2296139034,"low":2971343.7761772913,"close":2973170.244275407},{"time":1788680040,"open":2973170.244275407,"high":2976263.7106877444,"low":2971097.081221445,"close":2972679.4978964347},{"time":1788680100,"open":2972679.543485702,"high":2976003.072569538,"low":2970437.3273333223,"close":2972633.1162124923},{"time":1788680160,"open":2972633.1162124923,"high":2975742.3888070965,"low":2969740.0330475834,"close":2971933.7027241117},{"time":1788680220,"open":2971933.7027241117,"high":2974960.337519772,"low":2970045.4537202297,"close":2971873.605384979},{"time":1788680280,"open":2971873.605384979,"high":2975369.98343218,"low":2970478.450098944,"close":2972332.952919539},{"time":1788680340,"open":2972332.952919539,"high":2975965.8320320463,"low":2970689.620662376,"close":2972451.9614489726},{"time":1788680400,"open":2972451.9759226805,"high":2976152.0492112287,"low":2971581.345555583,"close":2973305.7872224925},{"time":1788680460,"open":2973305.7872224925,"high":2976040.32759821,"low":2971114.1262564748,"close":2973253.6824882003},{"time":1788680520,"open":2973253.6824882003,"high":2977194.7842660723,"low":2971406.5307741417,"close":2973594.770035933},{"time":1788680580,"open":2973594.770035933,"high":2976822.3788893423,"low":2971468.787603102,"close":2973386.789348548},{"time":1788680640,"open":2973386.789348548,"high":2977194.7842660723,"low":2971608.5373518295,"close":2973654.7325613014},{"time":1788680700,"open":2973654.6465185923,"high":2976449.8873890233,"low":2970977.771943892,"close":2973149.428314974},{"time":1788680760,"open":2973149.428314974,"high":2976561.6089988095,"low":2971564.4585502762,"close":2973315.7474139538},{"time":1788680820,"open":2973315.7474139538,"high":2976673.3306085956,"low":2971580.2531475,"close":2973514.6573083317},{"time":1788680880,"open":2973514.6573083317,"high":2976747.8116817866,"low":2972023.863024735,"close":2973470.5607779925},{"time":1788680940,"open":2973470.5607779925,"high":2976747.8116817866,"low":2972104.4616202232,"close":2973858.6269315197},{"time":1788681000,"open":2973858.688374355,"high":2976263.746198572,"low":2971143.884889558,"close":2973325.141759348},{"time":1788681060,"open":2973325.141759348,"high":2975630.65706337,"low":2971050.989391772,"close":2972540.712540635},{"time":1788681120,"open":2972540.712540635,"high":2975816.859750194,"low":2970678.6955147698,"close":2972796.4880196746},{"time":1788681180,"open":2972796.4880196746,"high":2973366.432391587,"low":2971093.2148745055,"close":2972797.2285697665},{"time":1788681240,"open":2972797.2285697665,"high":2973239.5059941025,"low":2971274.7151342253,"close":2972967.4481328377},{"time":1788681300,"open":2972967.414631948,"high":2976263.7126605376,"low":2971276.3645366994,"close":2973049.728354326},{"time":1788681360,"open":2973049.728354326,"high":2980790.7831879715,"low":2971959.8418938895,"close":2973951.878236563},{"time":1788681420,"open":2973951.878236563,"high":2976859.561251661,"low":2971302.8051371933,"close":2973392.959765376},{"time":1788681480,"open":2973392.959765376,"high":2975816.8262171955,"low":2971575.6440335736,"close":2973371.1228626366},{"time":1788681540,"open":2973371.1228626366,"high":2976896.801788606,"low":2970589.9179345816,"close":2973210.950271408},{"time":1788681600,"open":2973211.045518317,"high":2975854.162085722,"low":2970598.434211604,"close":2972236.946758065},{"time":1788681660,"open":2972236.946758065,"high":2975518.997242478,"low":2970799.0624706703,"close":2972206.7575692404},{"time":1788681720,"open":2972206.7575692404,"high":2975481.7567043398,"low":2970527.2724139635,"close":2972272.8625081796},{"time":1788681780,"open":2972272.8625081796,"high":2975295.554013649,"low":2970589.4968258636,"close":2971692.7603855124},{"time":1788681840,"open":2971692.7603855124,"high":2976822.4160773153,"low":2971072.8675300214,"close":2972697.628064015},{"time":1788681900,"open":2972697.610340533,"high":2977381.0063979835,"low":2971349.756482409,"close":2973833.2569992435},{"time":1788681960,"open":2973833.2569992435,"high":2977045.8415567377,"low":2971792.4686837685,"close":2973406.9864767236},{"time":1788682020,"open":2973406.9864767236,"high":2976598.955101744,"low":2972003.008413311,"close":2973576.49401152},{"time":1788682080,"open":2973576.49401152,"high":2977567.209087564,"low":2972051.595872235,"close":2973909.5390670137},{"time":1788682140,"open":2973909.5390670137,"high":2978163.057694223,"low":2972529.98151122,"close":2974405.188101078},{"time":1788682200,"open":2974405.2084872224,"high":2978572.7240260085,"low":2972999.196807159,"close":2974731.536794666},{"time":1788682260,"open":2974731.536794666,"high":2978274.799720637,"low":2973461.7559923916,"close":2974700.279038751},{"time":1788682320,"open":2974700.279038751,"high":2977567.2294953805,"low":2972482.818919187,"close":2974155.100574921},{"time":1788682380,"open":2974155.100574921,"high":2977865.1538007515,"low":2973207.7150649405,"close":2974468.9802071676},{"time":1788682440,"open":2974468.9802071676,"high":2977604.470033552,"low":2973175.262385674,"close":2974641.3522551777},{"time":1788682500,"open":2974641.3405768615,"high":2977343.7745774263,"low":2973371.947777797,"close":2974563.413966377},{"time":1788682560,"open":2974563.413966377,"high":2977343.7745774263,"low":2972521.641586739,"close":2974011.9227621197},{"time":1788682620,"open":2974011.9227621197,"high":2976226.55843667,"low":2971660.289939975,"close":2973071.3473159014},{"time":1788682680,"open":2973071.3473159014,"high":2976450.001664821,"low":2972111.047953987,"close":2973096.494510113},{"time":1788682740,"open":2973096.494510113,"high":2976524.4827408716,"low":2972888.67338141,"close":2973132.8856239025},{"time":1788682800,"open":2973132.9201748907,"high":2976114.8714082357,"low":2972629.1570085683,"close":2973074.5696169245},{"time":1788682860,"open":2973074.5696169245,"high":2975891.428177488,"low":2971449.367754583,"close":2972683.0066841734},{"time":1788682920,"open":2972683.0066841734,"high":2976189.352485152,"low":2971679.163219177,"close":2972731.1895896723},{"time":1788682980,"open":2972731.1895896723,"high":2975965.909254404,"low":2971551.0142734684,"close":2972525.149841549},{"time":1788683040,"open":2972525.149841549,"high":2975891.428177488,"low":2971479.2496420844,"close":2972451.5723619587},{"time":1788683100,"open":2972451.494695478,"high":2973005.208766046,"low":2971492.2291742507,"close":2972528.6255145096},{"time":1788683160,"open":2972528.6255145096,"high":2975295.5018213694,"low":2971528.7164625707,"close":2972448.288848249},{"time":1788683220,"open":2972448.288848249,"high":2975295.5018213694,"low":2970892.0409754124,"close":2972165.9405751363},{"time":1788683280,"open":2972165.9405751363,"high":2975593.426121249,"low":2970937.6885692053,"close":2972005.7555690277},{"time":1788683340,"open":2972005.7555690277,"high":2975369.982896339,"low":2971059.384857623,"close":2972235.88776971},{"time":1788683400,"open":2972235.9724420835,"high":2974923.1811954463,"low":2970904.976893942,"close":2972146.467644282},{"time":1788683460,"open":2972146.467644282,"high":2974960.421733992,"low":2970871.941478532,"close":2971787.3397529703},{"time":1788683520,"open":2971787.3397529703,"high":2972239.9499060665,"low":2970782.6975308736,"close":2971643.0658488045},{"time":1788683580,"open":2971643.0658488045,"high":2975370.0676579964,"low":2970797.6170680462,"close":2971956.09181262},{"time":1788683640,"open":2971956.09181262,"high":2972478.7122452976,"low":2970834.154889853,"close":2971651.6062276103},{"time":1788683700,"open":2974743.1402684543,"high":2978241.7944818656,"low":2973743.8030213425,"close":2974673.033050253},{"time":1788683760,"open":2974673.033050253,"high":2977869.0016674357,"low":2973752.1014646958,"close":2974485.5394986663},{"time":1788683820,"open":2974485.5394986663,"high":2978129.9566375366,"low":2973594.1397104817,"close":2974410.3985476717},{"time":1788683880,"open":2974410.3985476717,"high":2977794.44310455,"low":2973660.530200587,"close":2974426.059705386},{"time":1788683940,"open":2974426.059705386,"high":2983197.064539494,"low":2973886.508711059,"close":2974674.492042744},{"time":1788684000,"open":2974674.452793461,"high":2977943.5209379047,"low":2973134.9926806963,"close":2974308.0497453087},{"time":1788684060,"open":2974308.0497453087,"high":2977235.2145998334,"low":2973267.7110910024,"close":2974017.5200628648},{"time":1788684120,"open":2974017.5200628648,"high":2977272.4938807846,"low":2973151.946112866,"close":2973711.5687625236},{"time":1788684180,"open":2973711.5687625236,"high":2977123.37675698,"low":2972498.043464765,"close":2973703.988149038},{"time":1788684240,"open":2973703.988149038,"high":2977458.8902855404,"low":2972757.399124468,"close":2974194.181297735},{"time":1788684300,"open":2971751.3686382733,"high":2975050.644865296,"low":2970871.229117307,"close":2971907.12417166},{"time":1788684360,"open":2971907.12417166,"high":2974678.158243928,"low":2970264.846086551,"close":2971178.3737853984},{"time":1788684420,"open":2971178.3737853984,"high":2974752.6555682016,"low":2970380.9897794286,"close":2971376.332690006},{"time":1788684480,"open":2971376.332690006,"high":2974305.6716225604,"low":2969829.795498174,"close":2971433.646803626},{"time":1788684540,"open":2971433.646803626,"high":2974864.401554612,"low":2969886.9192951513,"close":2971117.8652040907},{"time":1788684600,"open":2971117.791759147,"high":2975125.068645567,"low":2970388.8584145345,"close":2971496.2501819665},{"time":1788684660,"open":2971496.2501819665,"high":2975758.2958862395,"low":2970993.4375523524,"close":2972216.0892361756},{"time":1788684720,"open":2972216.0892361756,"high":2975832.7932086717,"low":2971623.6587319258,"close":2972577.874853817},{"time":1788684780,"open":2972577.874853817,"high":2977434.4856409603,"low":2971558.5551827895,"close":2973431.024481724},{"time":1788684840,"open":2973431.024481724,"high":2977657.9776082565,"low":2973355.1130718687,"close":2974189.4105728217},{"time":1788684900,"open":2974788.231467404,"high":2985990.193529662,"low":2974100.6009841096,"close":2975372.4445107603},{"time":1788684960,"open":2975372.4445107603,"high":2979077.1323996154,"low":2973616.5390228694,"close":2975552.9776907335},{"time":1788685020,"open":2975552.9776907335,"high":2977773.166770517,"low":2973698.808026154,"close":2974771.1454030415},{"time":1788685080,"open":2974771.1454030415,"high":2977586.88596636,"low":2973262.5388998264,"close":2973675.9742705403},{"time":1788685140,"open":2973675.9742705403,"high":2977922.1914138426,"low":2973499.275289836,"close":2974598.1083351583},{"time":1788685200,"open":2974597.9650255367,"high":2978220.097216366,"low":2973619.170969833,"close":2974734.8762749485},{"time":1788685260,"open":2974734.8762749485,"high":2977735.767148892,"low":2972599.187332672,"close":2974648.9226491405},{"time":1788685320,"open":2974648.9226491405,"high":2977922.047944074,"low":2972138.250153641,"close":2973835.0265272087},{"time":1788685380,"open":2973835.0265272087,"high":2978816.1957609495,"low":2973637.8668824574,"close":2975162.347097187},{"time":1788685440,"open":2975162.347097187,"high":2979114.2450332413,"low":2974376.252820361,"close":2975699.8566404325},{"time":1788685500,"open":2978844.078844378,"high":2981889.119740928,"low":2977537.2160823746,"close":2978884.9455875573},{"time":1788685560,"open":2978884.9455875573,"high":2981590.7555399863,"low":2977104.4120981377,"close":2978565.6941766925},{"time":1788685620,"open":2978565.6941766925,"high":2981628.051065104,"low":2977195.8642022097,"close":2978377.7741594147},{"time":1788685680,"open":2978377.7741594147,"high":2983000.5263894377,"low":2977332.803891438,"close":2980618.093127047},{"time":1788685740,"open":2980618.093127047,"high":2982224.779466988,"low":2977461.4617913915,"close":2977957.4667255105},{"time":1788685800,"open":2977957.6207986223,"high":2983642.163788681,"low":2977957.6207986223,"close":2979946.0229374287},{"time":1788685860,"open":2979946.0229374287,"high":2983716.754842776,"low":2977989.4893521,"close":2980171.885373444},{"time":1788685920,"open":2980171.885373444,"high":2984313.483275533,"low":2979579.2382180053,"close":2980491.828464826},{"time":1788685980,"open":2980491.828464826,"high":2984201.596694391,"low":2979573.8514026348,"close":2980608.7240687055},{"time":1788686040,"open":2980608.7240687055,"high":2984649.1430189596,"low":2979605.3981339736,"close":2980754.4606401958},{"time":1788686100,"open":2980754.363930473,"high":2985133.88801876,"low":2980074.874203146,"close":2980890.432015679},{"time":1788686160,"open":2980890.432015679,"high":2985096.5924929227,"low":2980470.8955468438,"close":2981382.2359864907},{"time":1788686220,"open":2981382.2359864907,"high":2985432.2522254586,"low":2980415.320047659,"close":2981766.7930061794},{"time":1788686280,"open":2981766.7930061794,"high":2984686.3417087123,"low":2980754.080653649,"close":2981777.9623421566},{"time":1788686340,"open":2981777.9623421566,"high":2984686.3417087123,"low":2979888.0376870143,"close":2981577.429698433},{"time":1788686400,"open":2981577.350798319,"high":2984686.262726329,"low":2980221.7442063754,"close":2981149.6913567614},{"time":1788686460,"open":2981149.6913567614,"high":2985133.8090245333,"low":2980254.509576123,"close":2981650.0916959723},{"time":1788686520,"open":2981650.0916959723,"high":2985730.537422139,"low":2980069.0297784978,"close":2982135.5760604595},{"time":1788686580,"open":2982135.5760604595,"high":2986289.970294895,"low":2980507.988045843,"close":2982399.7015204434},{"time":1788686640,"open":2982399.7015204434,"high":2985991.606096092,"low":2980924.1426105113,"close":2981683.0485608457},{"time":1788686700,"open":2981683.1562770177,"high":2985506.8721273444,"low":2981073.8891420295,"close":2982197.2846067753},{"time":1788686760,"open":2982197.2846067753,"high":2985917.1229155194,"low":2981247.2251728685,"close":2982420.9604437},{"time":1788686820,"open":2982420.9604437,"high":2986103.600546508,"low":2981956.3625759063,"close":2982765.3435924146},{"time":1788686880,"open":2982765.3435924146,"high":2986849.5110704624,"low":2981964.8431162084,"close":2983128.5658453675},{"time":1788686940,"open":2983128.5658453675,"high":2986700.3289656714,"low":2981813.39594666,"close":2982967.1578449896},{"time":1788687000,"open":2982967.057229199,"high":2986252.681924684,"low":2981411.901521906,"close":2982705.190833916},{"time":1788687060,"open":2982705.190833916,"high":2986327.2729745638,"low":2981825.8399074827,"close":2982824.8380412436},{"time":1788687120,"open":2982824.8380412436,"high":2986774.8192738406,"low":2981961.825979758,"close":2983107.720819593},{"time":1788687180,"open":2983107.720819593,"high":2986476.4550743224,"low":2982329.0754090855,"close":2983309.516917164},{"time":1788687240,"open":2983309.516917164,"high":2986961.296898539,"low":2981791.4529238986,"close":2983038.4314860855},{"time":1788687300,"open":2983038.5778444116,"high":2985879.873173017,"low":2981435.1970094317,"close":2982411.572030336},{"time":1788687360,"open":2982411.572030336,"high":2985096.6671108557,"low":2980638.001054887,"close":2981841.945256911},{"time":1788687420,"open":2981841.945256911,"high":2984649.1207896206,"low":2979980.9070326244,"close":2981389.1336805033},{"time":1788687480,"open":2981389.1336805033,"high":2984313.4610486943,"low":2979944.003639167,"close":2980738.2189568183},{"time":1788687540,"open":2980738.2189568183,"high":2983791.3236739202,"low":2979437.99282296,"close":2980383.484932839},{"time":1788687600,"open":2980383.3209853135,"high":2983082.544569291,"low":2977686.7158573973,"close":2979332.848244929},{"time":1788687660,"open":2979332.848244929,"high":2982896.066945701,"low":2978797.152967381,"close":2979784.301615687},{"time":1788687720,"open":2979784.301615687,"high":2982634.998272675,"low":2978347.4542476367,"close":2979380.320118246},{"time":1788687780,"open":2979380.320118246,"high":2982411.225124367,"low":2976967.475502782,"close":2978727.0111771855},{"time":1788687840,"open":2978727.0111771855,"high":2982150.156451341,"low":2977321.336775379,"close":2978336.3264238667},{"time":1788687900,"open":2978336.3522883067,"high":2981665.340523356,"low":2977438.0588907185,"close":2978332.4658827013},{"time":1788687960,"open":2978332.4658827013,"high":2981553.4539482305,"low":2976979.9037123444,"close":2978233.5205003927},{"time":1788688020,"open":2978233.5205003927,"high":2981814.5226235236,"low":2977381.220677493,"close":2978311.0190330152},{"time":1788688080,"open":2978311.0190330152,"high":2981478.8628981467,"low":2977346.0756868604,"close":2978320.1805553483},{"time":1788688140,"open":2978320.1805553483,"high":2981814.5226235236,"low":2977278.208573188,"close":2978309.916377712},{"time":1788688200,"open":2978309.9390939986,"high":2981292.408011972,"low":2977656.523780246,"close":2978249.600030924},{"time":1788688260,"open":2978249.600030924,"high":2981516.1811639303,"low":2977369.406271575,"close":2978243.885759929},{"time":1788688320,"open":2978243.885759929,"high":2981926.43194252,"low":2977392.9606969682,"close":2978360.5888995156},{"time":1788688380,"open":2978360.5888995156,"high":2982038.318518499,"low":2977659.3215998244,"close":2978433.3862883113},{"time":1788688440,"open":2978433.3862883113,"high":2981553.4766892567,"low":2977360.068359321,"close":2978460.5025795004},{"time":1788688500,"open":2978460.662604064,"high":2981292.5681886864,"low":2977389.0847255797,"close":2978295.3618816896},{"time":1788688560,"open":2978295.3618816896,"high":2981852.0010986384,"low":2977367.0293947426,"close":2978261.3162150565},{"time":1788688620,"open":2978261.3162150565,"high":2981963.887680629,"low":2977377.0825015777,"close":2978442.5864048405},{"time":1788688680,"open":2978442.5864048405,"high":2983642.186410485,"low":2977140.4270683834,"close":2979172.3570920206},{"time":1788688740,"open":2979172.3570920206,"high":2982597.911645241,"low":2978178.3529441766,"close":2979708.6005843165},{"time":1788688800,"open":2979708.443193363,"high":2983380.9601342347,"low":2978627.2830302133,"close":2979949.0079070767},{"time":1788688860,"open":2979949.0079070767,"high":2983492.846710315,"low":2979084.11420246,"close":2980145.846730364},{"time":1788688920,"open":2980145.846730364,"high":2984313.3482682384,"low":2979270.0844788463,"close":2980500.2906292975},{"time":1788688980,"open":2980500.2906292975,"high":2984126.870641438,"low":2980002.4611936808,"close":2980662.034072209},{"time":1788689040,"open":2980662.034072209,"high":2984164.1661667977,"low":2980000.815293145,"close":2980678.9545616414},{"time":1788689100,"open":2980678.9805960376,"high":2984723.625116924,"low":2979595.91837713,"close":2981079.5849580863},{"time":1788689160,"open":2981079.5849580863,"high":2984611.738539866,"low":2979860.0885180137,"close":2980600.976242168},{"time":1788689220,"open":2980600.976242168,"high":2983455.5772436033,"low":2979512.046688812,"close":2980649.804372097},{"time":1788689280,"open":2980649.804372097,"high":2984201.487757321,"low":2979883.0995018557,"close":2980547.266553369},{"time":1788689340,"open":2980547.266553369,"high":2983679.3503977186,"low":2980212.0785699054,"close":2980885.956194383},{"time":1788689400,"open":2980886.00014006,"high":2984015.054120699,"low":2980003.948348855,"close":2980491.4960192433},{"time":1788689460,"open":2980491.4960192433,"high":2983716.6899108132,"low":2980253.628950015,"close":2980836.5119650564},{"time":1788689520,"open":2980836.5119650564,"high":2983679.3943845774,"low":2980223.222011845,"close":2980850.624139565},{"time":1788689580,"open":2980850.624139565,"high":2983828.5764895203,"low":2980220.2794687757,"close":2980852.6519138827},{"time":1788689640,"open":2980852.6519138827,"high":2983753.9854370486,"low":2980247.0195516585,"close":2980826.069311836},{"time":1788689700,"open":2980826.0850747353,"high":2985208.526746317,"low":2980493.8645346705,"close":2981556.7372920653},{"time":1788689760,"open":2981556.7372920653,"high":2985208.526746317,"low":2981011.799418445,"close":2981667.639679765},{"time":1788689820,"open":2981667.639679765,"high":2984723.6849026885,"low":2980934.5558911534,"close":2981631.122787959},{"time":1788689880,"open":2981631.122787959,"high":2985954.4372749757,"low":2980976.8041213723,"close":2982408.533403044},{"time":1788689940,"open":2982408.533403044,"high":2986178.2104335735,"low":2981805.4508808595,"close":2982923.18633356},{"time":1788690000,"open":2982923.1535872547,"high":2986588.4284377936,"low":2981627.014888552,"close":2982730.793074883},{"time":1788690060,"open":2982730.793074883,"high":2986588.4284377936,"low":2981647.3774107527,"close":2982851.5389901805},{"time":1788690120,"open":2982851.5389901805,"high":2986401.9508076757,"low":2981898.6928410963,"close":2982789.916925648},{"time":1788690180,"open":2982789.916925648,"high":2986476.541859723,"low":2981866.390327047,"close":2982788.3856351837},{"time":1788690240,"open":2982788.3856351837,"high":2985954.404495394,"low":2981990.8114635437,"close":2982909.184214204},{"time":1788690300,"open":2982909.108695814,"high":2985469.4870738764,"low":2981467.447749385,"close":2982389.0918951533},{"time":1788690360,"open":2982389.0918951533,"high":2985581.3736491143,"low":2981534.693999293,"close":2982255.693965439},{"time":1788690420,"open":2982255.693965439,"high":2986028.919950066,"low":2981472.0506525105,"close":2982326.0643858304},{"time":1788690480,"open":2982326.0643858304,"high":2986066.2154751453,"low":2982122.2529643634,"close":2982878.7549571833},{"time":1788690540,"open":2982878.7549571833,"high":2986066.2154751453,"low":2982173.806977417,"close":2982987.74086004},{"time":1788690600,"open":2982987.885599069,"high":2986402.020105547,"low":2982118.940160254,"close":2982928.6854173294},{"time":1788690660,"open":2982928.6854173294,"high":2985954.4737828793,"low":2982424.1094054254,"close":2983033.4493247555},{"time":1788690720,"open":2983033.4493247555,"high":2985954.4737828793,"low":2982309.841862807,"close":2982882.942466619},{"time":1788690780,"open":2982882.942466619,"high":2985879.8827291015,"low":2982364.833333656,"close":2982921.390540816},{"time":1788690840,"open":2982921.390540816,"high":2986364.7245786577,"low":2982730.3971193694,"close":2983077.6877700095},{"time":1788690900,"open":2983077.551350723,"high":2986364.588009052,"low":2982387.7886560895,"close":2983180.860163257},{"time":1788690960,"open":2983180.860163257,"high":2986364.588009052,"low":2982381.701850271,"close":2983149.2925997935},{"time":1788691020,"open":2983149.2925997935,"high":2985917.041706851,"low":2981933.6697853785,"close":2982885.4383012103},{"time":1788691080,"open":2982885.4383012103,"high":2985991.632757218,"low":2981858.3190203016,"close":2982536.137724184},{"time":1788691140,"open":2982536.137724184,"high":2986439.179059419,"low":2981804.596719619,"close":2982555.2226136504},{"time":1788691200,"open":2982555.3385460568,"high":2986252.8175096298,"low":2982244.2637458895,"close":2983178.212305114},{"time":1788691260,"open":2983178.212305114,"high":2986849.545935759,"low":2982535.9972209525,"close":2983278.604151432},{"time":1788691320,"open":2983278.604151432,"high":2986551.181722694,"low":2982695.418485138,"close":2983419.982373734},{"time":1788691380,"open":2983419.982373734,"high":2987856.5251548514,"low":2982642.2383911633,"close":2983434.8704084014},{"time":1788691440,"open":2983434.8704084014,"high":2987595.45646842,"low":2983434.8704084014,"close":2984165.5941034406},{"time":1788691500,"open":2984165.5201726514,"high":2987595.382452658,"low":2983605.242228992,"close":2984189.1304458017},{"time":1788691560,"open":2984189.1304458017,"high":2987558.0869269487,"low":2983661.0018526334,"close":2984167.039894892},{"time":1788691620,"open":2984167.039894892,"high":2987073.2450927305,"low":2983003.1436092244,"close":2983641.4452246013},{"time":1788691680,"open":2983641.4452246013,"high":2986439.221155676,"low":2982824.1169920275,"close":2983157.4411790483},{"time":1788691740,"open":2983157.4411790483,"high":2986588.4032585123,"low":2982608.293722007,"close":2983349.746701829},{"time":1788691800,"open":2983349.712049811,"high":2986588.3685688768,"low":2982816.2416694527,"close":2983334.0599934617},{"time":1788691860,"open":2983334.0599934617,"high":2986849.437245808,"low":2982290.5964206,"close":2983068.522997475},{"time":1788691920,"open":2983068.522997475,"high":2986849.437245808,"low":2982821.586703345,"close":2983445.647085863},{"time":1788691980,"open":2983445.647085863,"high":2986924.02829636,"low":2982913.200108612,"close":2983461.1778047513},{"time":1788692040,"open":2983461.1778047513,"high":2987073.2103974633,"low":2983182.7065266515,"close":2983893.3193266685},{"time":1788692100,"open":2983893.279372126,"high":2987334.2390737776,"low":2983326.3457908765,"close":2983935.946463964},{"time":1788692160,"open":2983935.946463964,"high":2987483.4211728834,"low":2982981.324708685,"close":2984106.339375861},{"time":1788692220,"open":2984106.339375861,"high":2987781.7853710954,"low":2982911.4801816074,"close":2984102.2667885115},{"time":1788692280,"open":2984102.2667885115,"high":2987520.71669766,"low":2983171.9598481376,"close":2984403.0322301714},{"time":1788692340,"open":2984403.0322301714,"high":2987520.71669766,"low":2982714.108696441,"close":2983999.8079437157},{"time":1788692400,"open":2983999.9309560335,"high":2986886.815907786,"low":2982829.345043798,"close":2983816.43825676},{"time":1788692460,"open":2983816.43825676,"high":2986476.5651183324,"low":2980765.7340473146,"close":2982748.366157596},{"time":1788692520,"open":2982748.366157596,"high":2986700.3382762163,"low":2981745.131864899,"close":2983061.0899672327},{"time":1788692580,"open":2983061.0899672327,"high":2986886.815907786,"low":2982468.3043672172,"close":2983488.491779527},{"time":1788692640,"open":2983488.491779527,"high":2986998.702486728,"low":2981549.0200021374,"close":2983148.924575422},{"time":1788692700,"open":2983148.838827453,"high":2986327.2971737455,"low":2981645.8695633127,"close":2982663.9850271996},{"time":1788692760,"open":2982663.9850271996,"high":2986700.252426165,"low":2981745.9440397257,"close":2982943.054558913},{"time":1788692820,"open":2982943.054558913,"high":2986737.547951407,"low":2980831.4078176464,"close":2982865.984703777},{"time":1788692880,"open":2982865.984703777,"high":2985767.864295116,"low":2980817.1237341785,"close":2982197.213294339},{"time":1788692940,"open":2982197.213294339,"high":2985133.840366003,"low":2980411.5663639978,"close":2982042.803142716},{"time":1788693000,"open":2982042.8250759016,"high":2985618.7041536346,"low":2980421.339738363,"close":2981891.374793928},{"time":1788693060,"open":2981891.374793928,"high":2985245.7488984717,"low":2980578.7495083474,"close":2982306.061451097},{"time":1788693120,"open":2982306.061451097,"high":2985245.7488984717,"low":2979870.2102316823,"close":2981638.8698591767},{"time":1788693180,"open":2981638.8698591767,"high":2985991.659408797,"low":2979500.827797156,"close":2981296.588422322},{"time":1788693240,"open":2981296.588422322,"high":2985991.659408797,"low":2980773.9165752702,"close":2982665.0270668743},{"time":1788693300,"open":2982665.0795172807,"high":2994824.280523415,"low":2981698.9865992777,"close":2983162.243316164},{"time":1788693360,"open":2983162.243316164,"high":2985805.2342868415,"low":2981677.7283025766,"close":2983120.2390144737},{"time":1788693420,"open":2983120.2390144737,"high":2986103.5984962187,"low":2981678.620039002,"close":2983232.882905292},{"time":1788693480,"open":2983232.882905292,"high":2985245.80139426,"low":2981049.688579837,"close":2982724.7427428192},{"time":1788693540,"open":2982724.7427428192,"high":2983130.399149778,"low":2981020.8842678107,"close":2982493.7490812046},{"time":1788693600,"open":2982493.798943278,"high":2985805.284204277,"low":2979822.846388561,"close":2982005.967932017},{"time":1788693660,"open":2982005.967932017,"high":2983679.4391769264,"low":2979742.0789316357,"close":2981219.2570087453},{"time":1788693720,"open":2981219.2570087453,"high":2984649.1228736127,"low":2980016.2934129373,"close":2981599.093678463},{"time":1788693780,"open":2981599.093678463,"high":2984984.7826147736,"low":2980129.2888891404,"close":2981619.7233269745},{"time":1788693840,"open":2981619.7233269745,"high":2984611.827346817,"low":2980319.1729654823,"close":2981672.714706855},{"time":1788693900,"open":2981672.7251610425,"high":2985022.0886075,"low":2978890.249666703,"close":2980734.39209865},{"time":1788693960,"open":2980734.39209865,"high":2983157.3122611805,"low":2978807.634253974,"close":2979900.8216232522},{"time":1788694020,"open":2979900.8216232522,"high":2985618.8170383223,"low":2978819.192256159,"close":2980828.837374001},{"time":1788694080,"open":2980828.837374001,"high":2986737.682846114,"low":2980627.964207514,"close":2982974.8990265806},{"time":1788694140,"open":2982974.8990265806,"high":2985096.6796613527,"low":2978620.983051313,"close":2980871.012015601},{"time":1788694200,"open":2980870.9394306256,"high":2983642.08145877,"low":2978240.921769219,"close":2979910.0417151223},{"time":1788694260,"open":2979910.0417151223,"high":2983381.0127766426,"low":2979006.029024821,"close":2980253.579686991},{"time":1788694320,"open":2980253.579686991,"high":2983977.741192934,"low":2979046.556394989,"close":2980753.079169229},{"time":1788694380,"open":2980753.079169229,"high":2984574.469609226,"low":2979510.4785326035,"close":2981124.3412370626},{"time":1788694440,"open":2981124.3412370626,"high":2985767.926441809,"low":2980361.6258674087,"close":2982054.1560326368},{"time":1788694500,"open":2984002.7518322123,"high":2987681.6290739896,"low":2981085.341482221,"close":2983607.2614299315},{"time":1788694560,"open":2983607.2614299315,"high":2985591.714873578,"low":2980991.688442766,"close":2982371.9228583216},{"time":1788694620,"open":2982371.9228583216,"high":2985629.0347700138,"low":2980971.709854507,"close":2982273.7537431736},{"time":1788694680,"open":2982273.7537431736,"high":2985629.0347700138,"low":2980965.4658182715,"close":2982201.849234855},{"time":1788694740,"open":2982201.849234855,"high":2985367.7954949625,"low":2980906.5308084576,"close":2982351.718976271},{"time":1788694800,"open":2982351.723135807,"high":2985517.079244657,"low":2980962.351830239,"close":2982265.138602141},{"time":1788694860,"open":2982265.138602141,"high":2986524.716449832,"low":2980937.1784633696,"close":2982724.5854175217},{"time":1788694920,"open":2982724.5854175217,"high":2986263.477174416,"low":2981008.579498331,"close":2982672.7488339506},{"time":1788694980,"open":2982672.7488339506,"high":2987271.1143795913,"low":2980736.0677203517,"close":2982816.2917651967},{"time":1788695040,"open":2982816.2917651967,"high":2987084.514897152,"low":2982148.2668513395,"close":2984113.500808741},{"time":1788695100,"open":2986311.842445328,"high":2989210.350446537,"low":2983864.080315281,"close":2985781.9218784627},{"time":1788695160,"open":2985781.9218784627,"high":2989770.5612870967,"low":2984876.379921289,"close":2986251.3864413803},{"time":1788695220,"open":2986251.3864413803,"high":2989770.5612870967,"low":2984838.277005325,"close":2986314.427657079},{"time":1788695280,"open":2986314.427657079,"high":2989359.74000402,"low":2984863.5831763614,"close":2986268.1727858544},{"time":1788695340,"open":2986268.1727858544,"high":2989583.8243402434,"low":2984758.2186444863,"close":2986231.7569134273},{"time":1788695400,"open":2986231.6986937956,"high":2989098.250002907,"low":2984499.699956841,"close":2985889.1752422866},{"time":1788695460,"open":2985889.1752422866,"high":2988948.860448337,"low":2981433.67627371,"close":2985019.304776148},{"time":1788695520,"open":2985019.304776148,"high":2988836.8182824096,"low":2983935.5266842423,"close":2985565.5376914823},{"time":1788695580,"open":2985565.5376914823,"high":2988239.2600641297,"low":2983416.296448047,"close":2984728.235069314},{"time":1788695640,"open":2984728.235069314,"high":2988164.5652868445,"low":2982842.9358791737,"close":2984673.642605966},{"time":1788695700,"open":2984673.662987064,"high":2987641.7222472155,"low":2984056.372913052,"close":2984706.3381946953},{"time":1788695760,"open":2984706.3381946953,"high":2985325.8106616796,"low":2983389.936126878,"close":2984718.771429524},{"time":1788695820,"open":2984718.771429524,"high":2987604.374858318,"low":2983028.868398347,"close":2984518.0840709787},{"time":1788695880,"open":2984518.0840709787,"high":2987417.63791383,"low":2983048.074762325,"close":2984917.9398083007},{"time":1788695940,"open":2984917.9398083007,"high":2988015.1961361906,"low":2984416.10937573,"close":2984679.863426341},{"time":1788696000,"open":2984679.8921739105,"high":2988201.9618621715,"low":2983371.0097250976,"close":2984692.692680784},{"time":1788696060,"open":2984692.692680784,"high":2987828.4879695987,"low":2983379.267873647,"close":2984731.7038529245},{"time":1788696120,"open":2984731.7038529245,"high":2988015.2249158854,"low":2983365.7264597747,"close":2984790.312148554},{"time":1788696180,"open":2984790.312148554,"high":2987977.877526628,"low":2983324.5162529554,"close":2984736.9382307716},{"time":1788696240,"open":2984736.9382307716,"high":2988015.2249158854,"low":2983325.372572485,"close":2984751.962182702},{"time":1788696300,"open":2987798.210222598,"high":2991064.8034528648,"low":2985656.9868336,"close":2987595.72345316},{"time":1788696360,"open":2987595.72345316,"high":2990504.020860912,"low":2986064.167339448,"close":2987306.413042419},{"time":1788696420,"open":2987306.413042419,"high":2990354.478836391,"low":2985635.2219939358,"close":2987060.847038329},{"time":1788696480,"open":2987060.847038329,"high":2989943.238268959,"low":2985610.5899391486,"close":2987088.991050616},{"time":1788696540,"open":2987088.991050616,"high":2990391.864342521,"low":2985401.281638608,"close":2987097.143537543},{"time":1788696600,"open":2987097.089995566,"high":2989756.257148667,"low":2981961.81150022,"close":2985648.0075693512},{"time":1788696660,"open":2985648.0075693512,"high":2989606.7151268264,"low":2984297.2050378155,"close":2986149.7001668345},{"time":1788696720,"open":2986149.7001668345,"high":2989120.703555845,"low":2984071.46858437,"close":2984459.653191864},{"time":1788696780,"open":2984459.653191864,"high":2989793.6426541265,"low":2984459.653191864,"close":2986030.3414056124},{"time":1788696840,"open":2986030.3414056124,"high":2992074.158487192,"low":2985530.1553651127,"close":2987775.021398801},{"time":1788696900,"open":2987775.1392208966,"high":2993345.383714592,"low":2987158.9602624285,"close":2989457.537165535},{"time":1788696960,"open":2989457.537165535,"high":2993307.9982076576,"low":2987659.103793545,"close":2989568.157617449},{"time":1788697020,"open":2989568.157617449,"high":2993644.467770067,"low":2988944.0128380875,"close":2990184.779926919},{"time":1788697080,"open":2990184.779926919,"high":2993756.62429087,"low":2988562.300866326,"close":2990206.189164535},{"time":1788697140,"open":2990206.189164535,"high":2992971.528645248,"low":2987971.2176013915,"close":2989690.9719308205},{"time":1788697200,"open":2989690.807165908,"high":2992335.8101166827,"low":2987692.0073463,"close":2989240.3807257297},{"time":1788697260,"open":2989240.3807257297,"high":2993980.7723311395,"low":2987726.796371041,"close":2990337.173091148},{"time":1788697320,"open":2990337.173091148,"high":2993494.760767777,"low":2988269.7186213513,"close":2989905.7435248154},{"time":1788697380,"open":2989905.7435248154,"high":2994092.9288457613,"low":2989285.814706713,"close":2990845.92846358},{"time":1788697440,"open":2990845.92846358,"high":2993980.7723311395,"low":2989313.198730729,"close":2991052.464700065},{"time":1788697500,"open":2992652.356925141,"high":2995245.581367705,"low":2990661.4601805382,"close":2992119.0975472173},{"time":1788697560,"open":2992119.0975472173,"high":2995245.581367705,"low":2990360.7099906905,"close":2992006.2242848435},{"time":1788697620,"open":2992006.2242848435,"high":2995806.6638993383,"low":2989785.88131109,"close":2991882.1118718768},{"time":1788697680,"open":2991882.1118718768,"high":2995619.636388794,"low":2990282.7601604722,"close":2992102.756951258},{"time":1788697740,"open":2992102.756951258,"high":2995282.986869814,"low":2989822.3271208373,"close":2991486.337388256},{"time":1788697800,"open":2991486.2664030595,"high":2995021.0772859775,"low":2990012.6448852485,"close":2991568.3338351864},{"time":1788697860,"open":2991568.3338351864,"high":2995656.9708067393,"low":2990347.826032919,"close":2992130.6047780397},{"time":1788697920,"open":2992130.6047780397,"high":2995956.2148165093,"low":2990048.650980476,"close":2992378.648669148},{"time":1788697980,"open":2992378.648669148,"high":2994721.833276207,"low":2990023.3023689385,"close":2991389.8796266112},{"time":1788698040,"open":2991389.8796266112,"high":2995642.008606251,"low":2990362.8768589753,"close":2991972.777598688},{"time":1788698100,"open":2993872.058631229,"high":2997221.727322974,"low":2992628.0290890005,"close":2994200.28440344},{"time":1788698160,"open":2994200.28440344,"high":2997034.5810932624,"low":2992593.3975962494,"close":2994074.323419648},{"time":1788698220,"open":2994074.323419648,"high":2996922.293355435,"low":2991655.632765867,"close":2993402.375641858},{"time":1788698280,"open":2993402.375641858,"high":2997483.73204457,"low":2991288.3866934516,"close":2992433.7772668707},{"time":1788698340,"open":2992433.7772668707,"high":2997296.5858148583,"low":2992235.8858851916,"close":2993893.2698903917},{"time":1788698400,"open":2993893.401896751,"high":2996959.854742943,"low":2992227.677037321,"close":2993770.9208756336},{"time":1788698460,"open":2993770.9208756336,"high":2996248.6990386825,"low":2991568.401879143,"close":2992963.9287682464},{"time":1788698520,"open":2992963.9287682464,"high":2995724.6895723855,"low":2991218.561266442,"close":2992402.7407215326},{"time":1788698580,"open":2992402.7407215326,"high":2996884.9962477577,"low":2991251.0627775392,"close":2993127.596962769},{"time":1788698640,"open":2993127.596962769,"high":2996847.5670001647,"low":2990637.7207661737,"close":2992769.4539633305},{"time":1788698700,"open":2989371.814564119,"high":2992585.402429006,"low":2987203.351038089,"close":2988884.5656212266},{"time":1788698760,"open":2988884.5656212266,"high":2992398.46865493,"low":2988227.9334264128,"close":2989479.7078964883},{"time":1788698820,"open":2989479.7078964883,"high":2992734.949448267,"low":2987771.2505877707,"close":2989234.0876978217},{"time":1788698880,"open":2989234.0876978217,"high":2992323.6951452997,"low":2987789.7838174105,"close":2988983.3561535943},{"time":1788698940,"open":2988983.3561535943,"high":2992248.921635669,"low":2986256.3373703905,"close":2988460.509936857},{"time":1788699000,"open":2988460.71180719,"high":2992660.3780926564,"low":2987304.5579306474,"close":2988797.7555242977},{"time":1788699060,"open":2988797.7555242977,"high":2992697.764849997,"low":2987528.706727757,"close":2989196.271878251},{"time":1788699120,"open":2989196.271878251,"high":2993333.339724789,"low":2988137.127980628,"close":2989638.038562578},{"time":1788699180,"open":2989638.038562578,"high":2993520.273511492,"low":2988561.117161908,"close":2990040.193474169},{"time":1788699240,"open":2990040.193474169,"high":2993520.273511492,"low":2988539.2218045997,"close":2989763.5670061153},{"time":1788699300,"open":2989063.958677063,"high":2993642.102301989,"low":2987463.653982003,"close":2989660.95063732},{"time":1788699360,"open":2989660.95063732,"high":2991661.067835919,"low":2986928.0520921038,"close":2988239.633952194},{"time":1788699420,"open":2988239.633952194,"high":2991137.7757128063,"low":2986481.517934952,"close":2987921.4422262884},{"time":1788699480,"open":2987921.4422262884,"high":2991287.2877479815,"low":2986010.729733605,"close":2988060.8404710093},{"time":1788699540,"open":2988060.8404710093,"high":2991474.1777919503,"low":2985900.968913093,"close":2987768.78236442},{"time":1788699600,"open":2987768.6576785864,"high":2990763.870814038,"low":2985971.6571476534,"close":2987373.6232007756},{"time":1788699660,"open":2987373.6232007756,"high":2990427.468748933,"low":2984464.3455710057,"close":2986696.535518067},{"time":1788699720,"open":2986696.535518067,"high":2990913.382842974,"low":2983961.7033985453,"close":2986203.0318316347},{"time":1788699780,"open":2986203.0318316347,"high":2990988.1388574415,"low":2986112.8017253494,"close":2987637.574061228},{"time":1788699840,"open":2987637.574061228,"high":2991735.6990021197,"low":2986101.9422978335,"close":2987699.904526184},{"time":1788699900,"open":2988199.458327281,"high":2991114.3998930743,"low":2986334.8338180133,"close":2987604.9452032656},{"time":1788699960,"open":2987604.9452032656,"high":2991413.4739488065,"low":2986150.39416204,"close":2987473.4353737226},{"time":1788700020,"open":2987473.4353737226,"high":2992086.3905742043,"low":2986917.45410972,"close":2988084.8450231864},{"time":1788700080,"open":2988084.8450231864,"high":2992497.617400836,"low":2987936.7146846,"close":2988973.1817823746},{"time":1788700140,"open":2988973.1817823746,"high":2992684.5386856687,"low":2986929.566868404,"close":2989019.1541585},{"time":1788700200,"open":2989019.2049131584,"high":2991563.0617745263,"low":2986446.0964459083,"close":2988102.470753025},{"time":1788700260,"open":2988102.470753025,"high":2990927.5293953037,"low":2985953.5477356305,"close":2987313.8460621857},{"time":1788700320,"open":2987313.8460621857,"high":2990628.455334493,"low":2985370.509458712,"close":2986938.217924855},{"time":1788700380,"open":2986938.217924855,"high":2990291.9970160807,"low":2985388.3604367846,"close":2986992.8321435517},{"time":1788700440,"open":2986992.8321435517,"high":2990067.6914704726,"low":2985015.433299283,"close":2986635.4155314798},{"time":1788700500,"open":2988682.051858573,"high":2991480.711928453,"low":2986916.403166165,"close":2988460.4657044467},{"time":1788700560,"open":2988460.4657044467,"high":2991817.4008099306,"low":2986833.432762383,"close":2988520.8707751697},{"time":1788700620,"open":2988520.8707751697,"high":2991667.7613070514,"low":2985247.647778916,"close":2987404.6574348197},{"time":1788700680,"open":2987404.6574348197,"high":2990096.5465268227,"low":2985042.012838437,"close":2986288.034663388},{"time":1788700740,"open":2986288.034663388,"high":2990208.776153982,"low":2985408.1325150677,"close":2986827.561143944},{"time":1788700800,"open":2986827.6622174843,"high":2989722.548941128,"low":2984226.0060711526,"close":2986190.7887246804},{"time":1788700860,"open":2986190.7887246804,"high":2992308.813698432,"low":2984770.5787867256,"close":2986523.4197786027},{"time":1788700920,"open":2986523.4197786027,"high":2989460.679802228,"low":2985160.365288291,"close":2986454.4346660185},{"time":1788700980,"open":2986454.4346660185,"high":2989909.5983260563,"low":2985200.2869237154,"close":2986648.3366115266},{"time":1788701040,"open":2986648.3366115266,"high":2989759.9588181134,"low":2984666.3889642255,"close":2986485.799946807},{"time":1788701100,"open":2988780.2942605163,"high":2991944.6527870395,"low":2986442.8889818876,"close":2988315.5027960963},{"time":1788701160,"open":2988315.5027960963,"high":2992131.845880587,"low":2986675.848390709,"close":2988305.3012938336},{"time":1788701220,"open":2988305.3012938336,"high":2991720.0210747826,"low":2986797.305790972,"close":2988431.2901617666},{"time":1788701280,"open":2988431.2901617666,"high":2991420.512125107,"low":2986760.057066269,"close":2988240.243228328},{"time":1788701340,"open":2988240.243228328,"high":2994211.9355360856,"low":2985885.6783941383,"close":2987685.0698751057},{"time":1788701400,"open":2987685.1433083382,"high":2991233.392552003,"low":2985865.3598123235,"close":2987633.941521598},{"time":1788701460,"open":2987633.941521598,"high":2990896.444975336,"low":2985944.68652985,"close":2987447.993792099},{"time":1788701520,"open":2987447.993792099,"high":2991046.1994538545,"low":2985966.196485992,"close":2987719.347924973},{"time":1788701580,"open":2987719.347924973,"high":2991345.7084108917,"low":2986407.5699842903,"close":2987768.0435039373},{"time":1788701640,"open":2987768.0435039373,"high":2990372.3043005206,"low":2984698.5946572525,"close":2986952.6056915247},{"time":1788701700,"open":2987002.5514405975,"high":2990796.699687944,"low":2986104.3983557676,"close":2986790.7255492904},{"time":1788701760,"open":2986790.7255492904,"high":2991919.8770575128,"low":2985977.188643648,"close":2987902.7611694224},{"time":1788701820,"open":2987902.7611694224,"high":2992818.4189531677,"low":2987290.0857460275,"close":2988808.7680343995},{"time":1788701880,"open":2988808.7680343995,"high":2997959.286830926,"low":2987532.2811618396,"close":2989355.8890088066},{"time":1788701940,"open":2989355.8890088066,"high":2992444.026496645,"low":2986596.696198251,"close":2988180.9550979454},{"time":1788702000,"open":2988180.815738451,"high":2991395.588108959,"low":2985998.5394384875,"close":2987494.6053810287},{"time":1788702060,"open":2987494.6053810287,"high":2991582.7843284905,"low":2986619.9138057767,"close":2987887.131058779},{"time":1788702120,"open":2987887.131058779,"high":2991807.419791928,"low":2986870.021362095,"close":2988429.8757784534},{"time":1788702180,"open":2988429.8757784534,"high":2991320.709621147,"low":2986440.1844911454,"close":2988016.7517252406},{"time":1788702240,"open":2988016.7517252406,"high":2991320.709621147,"low":2986037.4659799156,"close":2987674.900178767},{"time":1788702300,"open":2979746.4736125865,"high":2983494.627802233,"low":2978223.1153686033,"close":2979625.973997595},{"time":1788702360,"open":2979625.973997595,"high":2984502.804858223,"low":2979051.336377225,"close":2980783.7011716724},{"time":1788702420,"open":2980783.7011716724,"high":2984316.1054034103,"low":2979235.4282955574,"close":2980737.573795662},{"time":1788702480,"open":2980737.573795662,"high":2984577.4846401485,"low":2979471.628308042,"close":2981041.968515951},{"time":1788702540,"open":2981041.968515951,"high":2984428.125076298,"low":2978504.0506734205,"close":2980117.3499352145},{"time":1788702600,"open":2980117.324595414,"high":2983270.5630898452,"low":2978586.3999142875,"close":2979779.5482791043},{"time":1788702660,"open":2979779.5482791043,"high":2980180.3137400574,"low":2978648.808176072,"close":2979674.402564704},{"time":1788702720,"open":2979674.402564704,"high":2984129.3805746827,"low":2978732.1372836498,"close":2980094.199115711},{"time":1788702780,"open":2980094.199115711,"high":2983830.661449522,"low":2978855.5419861865,"close":2980308.9690507245},{"time":1788702840,"open":2980308.9690507245,"high":2983643.9619962964,"low":2978920.4370594947,"close":2980244.254090228},{"time":1788702900,"open":2990817.2278577834,"high":2994041.6350589134,"low":2989158.8042266397,"close":2990629.7946866765},{"time":1788702960,"open":2990629.7946866765,"high":2994753.609915811,"low":2989254.1874860586,"close":2990594.7965255845},{"time":1788703020,"open":2990594.7965255845,"high":2995615.474216266,"low":2989660.5298484475,"close":2991412.696475126},{"time":1788703080,"open":2991412.696475126,"high":2994903.4993593683,"low":2988273.9497359106,"close":2989925.5035499684},{"time":1788703140,"open":2989925.5035499684,"high":2994603.720472254,"low":2988309.5212253286,"close":2990233.4439929733},{"time":1788703200,"open":2990233.566130871,"high":2994304.063889298,"low":2989241.9627230396,"close":2990966.0603301977},{"time":1788703260,"open":2990966.0603301977,"high":2995203.4005873767,"low":2989573.4602419822,"close":2991392.8771161614},{"time":1788703320,"open":2991392.8771161614,"high":2994753.7322383374,"low":2988979.9723644047,"close":2991132.4218785358},{"time":1788703380,"open":2991132.4218785358,"high":2995503.179486736,"low":2988715.401590337,"close":2990705.2194297416},{"time":1788703440,"open":2990705.2194297416,"high":2995315.8176746364,"low":2989776.494110373,"close":2991483.9484580983},{"time":1788703500,"open":2984839.698537959,"high":2988588.2786943093,"low":2982628.094050435,"close":2984590.8593328926},{"time":1788703560,"open":2984590.8593328926,"high":2987690.9394723624,"low":2982038.6563037504,"close":2983765.4993931535},{"time":1788703620,"open":2983765.4993931535,"high":2987092.7133243973,"low":2981478.8268742273,"close":2983336.3928392543},{"time":1788703680,"open":2983336.3928392543,"high":2987503.9938011235,"low":2981473.93714562,"close":2982763.113526489},{"time":1788703740,"open":2982763.113526489,"high":2986644.043713424,"low":2981267.7429787777,"close":2982579.7133136946},{"time":1788703800,"open":2982579.587574237,"high":2986606.528669951,"low":2980084.3240777464,"close":2981608.266872191},{"time":1788703860,"open":2981608.266872191,"high":2986868.2525986517,"low":2981039.68714498,"close":2982597.1912076664},{"time":1788703920,"open":2982597.1912076664,"high":2986943.0308639947,"low":2980143.0458707316,"close":2982574.684144911},{"time":1788703980,"open":2982574.684144911,"high":2985746.5786185055,"low":2980266.719960131,"close":2980791.2455263217},{"time":1788704040,"open":2980791.2455263217,"high":2985896.1351491916,"low":2980122.9735680874,"close":2981731.0433275593},{"time":1788704100,"open":2980644.6021217774,"high":2985294.057947343,"low":2979788.280370593,"close":2980898.5763940746},{"time":1788704160,"open":2980898.5763940746,"high":2985181.931419307,"low":2976865.913754614,"close":2979486.724095067},{"time":1788704220,"open":2979486.724095067,"high":2983500.033498763,"low":2974501.361989974,"close":2977232.338407775},{"time":1788704280,"open":2977232.338407775,"high":2986153.6946622883,"low":2977232.338407775,"close":2980129.247122832},{"time":1788704340,"open":2980129.247122832,"high":2986564.825265088,"low":2979040.93089897,"close":2981149.1065812153},{"time":1788704400,"open":2981149.0374388243,"high":2983574.7153188037,"low":2975678.6205945765,"close":2978490.533089367},{"time":1788704460,"open":2978490.533089367,"high":2981930.1929457467,"low":2973522.2303243848,"close":2976349.748771752},{"time":1788704520,"open":2976349.748771752,"high":2981818.066420311,"low":2975016.241068372,"close":2977105.4088400714},{"time":1788704580,"open":2977105.4088400714,"high":2980921.0542168254,"low":2974704.465219505,"close":2976389.2966829073},{"time":1788704640,"open":2976389.2966829073,"high":2981556.437860961,"low":2975336.164483654,"close":2977055.5195031585},{"time":1788704700,"open":2978150.568280609,"high":2982241.860389645,"low":2976424.819005817,"close":2978196.70095208},{"time":1788704760,"open":2978196.70095208,"high":2983550.484359877,"low":2976965.4290022124,"close":2978795.73283134},{"time":1788704820,"open":2978795.73283134,"high":2984522.605023478,"low":2977988.694997806,"close":2979877.7053662348},{"time":1788704880,"open":2979877.7053662348,"high":2984186.101716847,"low":2977424.130693267,"close":2979549.0022603273},{"time":1788704940,"open":2979549.0022603273,"high":2983363.5380784157,"low":2977355.8896468654,"close":2979455.042769988},{"time":1788705000,"open":2979455.071601749,"high":2982466.224788299,"low":2975722.64300287,"close":2977527.252872338},{"time":1788705060,"open":2977527.252872338,"high":2981531.493371945,"low":2964920.7694969764,"close":2974338.6576115508},{"time":1788705120,"open":2974338.6576115508,"high":2978989.0239194627,"low":2960427.15200733,"close":2967958.7648195555},{"time":1788705180,"open":2967958.7648195555,"high":2977343.89662668,"low":2967958.7648195555,"close":2971283.9885008307},{"time":1788705240,"open":2971283.9885008307,"high":2979288.1379726958,"low":2969786.2665277827,"close":2972947.3534224117},{"time":1788705300,"open":2970959.80034284,"high":2978193.0880296854,"low":2970959.80034284,"close":2973521.73616085},{"time":1788705360,"open":2973521.73616085,"high":2979015.101754159,"low":2971654.4454350467,"close":2973749.499566084},{"time":1788705420,"open":2973749.499566084,"high":2979426.1086163963,"low":2972544.700600027,"close":2974488.2333864574},{"time":1788705480,"open":2974488.2333864574,"high":2979127.1945347693,"low":2972313.983262347,"close":2974382.7368898},{"time":1788705540,"open":2974382.7368898,"high":2986781.4795298167,"low":2973409.1613942096,"close":2975942.780324466},{"time":1788705600,"open":2975942.889015174,"high":2981929.622959384,"low":2975477.0783334365,"close":2977153.482870264},{"time":1788705660,"open":2977153.482870264,"high":2984507.757007578,"low":2975953.9585884144,"close":2978600.0552616967},{"time":1788705720,"open":2978600.0552616967,"high":2982116.4442672245,"low":2975045.8404371142,"close":2977059.3337335014},{"time":1788705780,"open":2977059.3337335014,"high":2983536.2862068093,"low":2975982.8934454084,"close":2978333.625379472},{"time":1788705840,"open":2978333.625379472,"high":2982826.3652370167,"low":2975653.1500358926,"close":2977879.116157887},{"time":1788705900,"open":2980319.2965589617,"high":2985233.2047113315,"low":2976215.0834361524,"close":2978378.1343162265},{"time":1788705960,"open":2978378.1343162265,"high":2981568.5065519717,"low":2975666.434328142,"close":2977255.4588952637},{"time":1788706020,"open":2977255.4588952637,"high":2980371.870418303,"low":2973900.201598621,"close":2975743.898671551},{"time":1788706080,"open":2975743.898671551,"high":2982204.219497983,"low":2974654.2611913453,"close":2976987.195187151},{"time":1788706140,"open":2976987.195187151,"high":2983176.486356589,"low":2976877.183573798,"close":2978619.5325318505},{"time":1788706200,"open":2978619.615231573,"high":2983924.4667871404,"low":2977809.781061985,"close":2979354.749575531},{"time":1788706260,"open":2979354.749575531,"high":2984410.600229941,"low":2977555.145205493,"close":2979657.2766219447},{"time":1788706320,"open":2979657.2766219447,"high":2984672.3643914484,"low":2978075.4802278774,"close":2980030.8128704173},{"time":1788706380,"open":2980030.8128704173,"high":2985195.8927144636,"low":2979171.851101472,"close":2980445.2863952424},{"time":1788706440,"open":2980445.2863952424,"high":2984560.179750802,"low":2978457.747904173,"close":2980442.2907340303},{"time":1788706500,"open":2982633.4545242083,"high":2986155.6129783224,"low":2979599.859717904,"close":2981779.0438066074},{"time":1788706560,"open":2981779.0438066074,"high":2986080.7682339,"low":2977025.676829915,"close":2980703.916588769},{"time":1788706620,"open":2980703.916588769,"high":2986503.3621780626,"low":2977244.4589525596,"close":2979252.292929001},{"time":1788706680,"open":2979252.292929001,"high":2983274.0903180474,"low":2976392.8145112353,"close":2978395.1656657388},{"time":1788706740,"open":2978395.1656657388,"high":2981664.928312958,"low":2974165.5133488965,"close":2976427.456625109},{"time":1788706800,"open":2976427.601194301,"high":2983715.5745322304,"low":2971660.353180559,"close":2975344.5245721205},{"time":1788706860,"open":2975344.5245721205,"high":2980067.741061973,"low":2969460.7116238507,"close":2972122.999808611},{"time":1788706920,"open":2972122.999808611,"high":2978633.8608401907,"low":2969789.1630425574,"close":2972909.446051915},{"time":1788706980,"open":2972909.446051915,"high":2979157.774076597,"low":2972313.186480866,"close":2974292.6246117465},{"time":1788707040,"open":2974292.6246117465,"high":2985599.4713670094,"low":2971689.13457795,"close":2975085.9440785204},{"time":1788707100,"open":2977172.3155792058,"high":2983943.301544156,"low":2976596.152135245,"close":2979349.1236907365},{"time":1788707160,"open":2979349.1236907365,"high":2983868.4043088914,"low":2976342.5105411634,"close":2978759.405870401},{"time":1788707220,"open":2978759.405870401,"high":2983119.4319562493,"low":2977214.99536091,"close":2978785.918583683},{"time":1788707280,"open":2978785.918583683,"high":2983231.777809146,"low":2977128.3896104707,"close":2979105.8702160516},{"time":1788707340,"open":2979105.8702160516,"high":2982932.1888680886,"low":2976031.638643751,"close":2977679.882071729},{"time":1788707400,"open":2977679.7411625944,"high":2984429.9923448046,"low":2976606.174217462,"close":2979272.1251634546},{"time":1788707460,"open":2979272.1251634546,"high":2983980.608954485,"low":2976359.1112634563,"close":2979046.7028983776},{"time":1788707520,"open":2979046.7028983776,"high":2983006.9449421256,"low":2976205.7922485373,"close":2978272.2406658265},{"time":1788707580,"open":2978272.2406658265,"high":2982819.7018628255,"low":2976024.535758175,"close":2978332.597844961},{"time":1788707640,"open":2978332.597844961,"high":2982557.561551806,"low":2976313.955784997,"close":2978099.7182805063},{"time":1788707700,"open":2977056.242945581,"high":2983271.9925063304,"low":2975923.005477258,"close":2978230.4315668293},{"time":1788707760,"open":2978230.4315668293,"high":2983983.2669019033,"low":2977934.063508453,"close":2979693.513105311},{"time":1788707820,"open":2979693.513105311,"high":2984619.670308469,"low":2977673.564743432,"close":2980015.036521425},{"time":1788707880,"open":2980015.036521425,"high":2983608.911956865,"low":2976953.8966115126,"close":2978663.409811291},{"time":1788707940,"open":2978663.409811291,"high":2983421.7344843457,"low":2977807.043530639,"close":2979676.9808739936},{"time":1788708000,"open":2979677.075661323,"high":2985593.0881410944,"low":2978668.4518995564,"close":2980886.286668298},{"time":1788708060,"open":2980886.286668298,"high":2985181.2976884525,"low":2979392.9083486195,"close":2981029.0086507783},{"time":1788708120,"open":2981029.0086507783,"high":2990836.755438734,"low":2979097.4261516826,"close":2981695.767436886},{"time":1788708180,"open":2981695.767436886,"high":2984657.2007487267,"low":2978411.8048032145,"close":2980417.9115449577},{"time":1788708240,"open":2980417.9115449577,"high":2985967.4430980417,"low":2979179.5824648887,"close":2981446.9252716037},{"time":1788708300,"open":2984980.271485613,"high":2989356.227184781,"low":2983099.3295990555,"close":2984823.067758626},{"time":1788708360,"open":2984823.067758626,"high":2988868.98899281,"low":2983097.216079264,"close":2984757.876941222},{"time":1788708420,"open":2984757.876941222,"high":2989056.3882974144,"low":2982930.353435452,"close":2983582.9197411593},{"time":1788708480,"open":2983582.9197411593,"high":2988006.952191631,"low":2982705.137767178,"close":2984410.664941081},{"time":1788708540,"open":2984410.664941081,"high":2988831.5091318893,"low":2982871.8440562086,"close":2984483.6526238727},{"time":1788708600,"open":2984483.6113300277,"high":2989131.306661105,"low":2983526.735620452,"close":2985124.879489806},{"time":1788708660,"open":2985124.879489806,"high":2988531.6288946685,"low":2982934.614013112,"close":2984701.828146325},{"time":1788708720,"open":2984701.828146325,"high":2988044.3907094393,"low":2982317.316574818,"close":2984379.9412820716},{"time":1788708780,"open":2984379.9412820716,"high":2987557.15252421,"low":2981821.682346878,"close":2983685.3681759136},{"time":1788708840,"open":2983685.3681759136,"high":2988981.3872194956,"low":2982196.9742319775,"close":2984244.1991856396},{"time":1788708900,"open":2983000.4728448456,"high":2987023.866025432,"low":2980785.955448287,"close":2982870.225640274},{"time":1788708960,"open":2982870.225640274,"high":2986874.009064889,"low":2981690.3907620762,"close":2983329.325384495},{"time":1788709020,"open":2983329.325384495,"high":2988859.613792085,"low":2982503.2979506846,"close":2984334.1249561207},{"time":1788709080,"open":2984334.1249561207,"high":2989683.827075072,"low":2983413.706081647,"close":2985401.2080302867},{"time":1788709140,"open":2985401.2080302867,"high":2989683.827075072,"low":2983763.6114944895,"close":2985902.960481292},{"time":1788709200,"open":2985902.880516362,"high":2990283.1748350062,"low":2983870.7824622607,"close":2985969.027549139},{"time":1788709260,"open":2985969.027549139,"high":2990170.782117609,"low":2984247.886644565,"close":2986106.100428186},{"time":1788709320,"open":2986106.100428186,"high":2989608.8185306224,"low":2984374.1058363426,"close":2985873.181052806},{"time":1788709380,"open":2985873.181052806,"high":2989458.9615740925,"low":2984192.1639361796,"close":2985239.5072915354},{"time":1788709440,"open":2985239.5072915354,"high":2989234.176139298,"low":2983869.635780586,"close":2985416.732630238},{"time":1788709500,"open":2979491.349456739,"high":2983002.097147825,"low":2978076.6607890665,"close":2979623.248773906},{"time":1788709560,"open":2979623.248773906,"high":2983488.165601002,"low":2979338.881087427,"close":2979556.3374782386},{"time":1788709620,"open":2979556.3374782386,"high":2983039.4870288386,"low":2979213.136507407,"close":2979551.393232887},{"time":1788709680,"open":2979551.393232887,"high":2984348.1328643155,"low":2978390.0598476124,"close":2979971.7343134675},{"time":1788709740,"open":2979971.7343134675,"high":2983675.11500607,"low":2978177.208382397,"close":2980166.49718563},{"time":1788709800,"open":2980166.318999458,"high":2983525.3770950036,"low":2978151.0420085983,"close":2979983.6494150567},{"time":1788709860,"open":2979983.6494150567,"high":2984647.073458345,"low":2978803.4990086607,"close":2980321.740491579},{"time":1788709920,"open":2980321.740491579,"high":2983787.10624645,"low":2978714.2055009753,"close":2980073.0195435355},{"time":1788709980,"open":2980073.0195435355,"high":2984834.0228522355,"low":2978790.3509810907,"close":2980476.238756543},{"time":1788710040,"open":2980476.238756543,"high":2984161.0050342306,"low":2976990.5030407417,"close":2979427.882603689},{"time":1788710100,"open":2981170.8964479747,"high":2985083.729277981,"low":2978582.471939451,"close":2979451.6266625803},{"time":1788710160,"open":2979451.6266625803,"high":2984709.6117533194,"low":2978739.4468825003,"close":2980189.0538660903},{"time":1788710220,"open":2980189.0538660903,"high":2985270.788040312,"low":2979568.7771900697,"close":2980938.0391908507},{"time":1788710280,"open":2980938.0391908507,"high":2986542.787624163,"low":2980041.125914485,"close":2982143.144074405},{"time":1788710340,"open":2982143.144074405,"high":2986318.3171093655,"low":2980645.8370286534,"close":2982431.681659255},{"time":1788710400,"open":2982431.655169613,"high":2986168.6435766676,"low":2980420.5126893045,"close":2982181.426318413},{"time":1788710460,"open":2982181.426318413,"high":2985682.2907989267,"low":2980312.7940604435,"close":2981690.712991629},{"time":1788710520,"open":2981690.712991629,"high":2985233.34977332,"low":2979061.1145414165,"close":2980822.0167379538},{"time":1788710580,"open":2980822.0167379538,"high":2984298.055969972,"low":2978716.0452114204,"close":2980521.710921866},{"time":1788710640,"open":2980521.710921866,"high":2983774.2914400976,"low":2976834.779462009,"close":2979246.55634264},{"time":1788710700,"open":2973275.1714301025,"high":2977793.831464943,"low":2970912.9004189325,"close":2972655.129883178},{"time":1788710760,"open":2972655.129883178,"high":2977308.453497304,"low":2971311.6767656747,"close":2973058.6930679306},{"time":1788710820,"open":2973058.6930679306,"high":2977420.4637975283,"low":2971434.2063212264,"close":2973048.616146765},{"time":1788710880,"open":2973048.616146765,"high":2977196.44319708,"low":2971739.101231177,"close":2972946.535724565},{"time":1788710940,"open":2972946.535724565,"high":2977084.4328968553,"low":2971169.6562994556,"close":2972756.589018669},{"time":1788711000,"open":2972756.5957646784,"high":2977980.5220565144,"low":2971899.1177346376,"close":2973513.2108144765},{"time":1788711060,"open":2973513.2108144765,"high":2980034.0442319545,"low":2972705.3987038927,"close":2975366.2184419353},{"time":1788711120,"open":2975366.2184419353,"high":2980556.758967521,"low":2974803.174870331,"close":2976560.5616059112},{"time":1788711180,"open":2976560.5616059112,"high":2980556.758967521,"low":2974231.9946805406,"close":2976403.1753837345},{"time":1788711240,"open":2976403.1753837345,"high":2980855.4531021304,"low":2973932.4792588265,"close":2976028.2213864606},{"time":1788711300,"open":2976227.622094176,"high":2979710.963580325,"low":2974045.653845462,"close":2975441.028598165},{"time":1788711360,"open":2975441.028598165,"high":2979934.9991911757,"low":2973986.664428578,"close":2975722.1940599508},{"time":1788711420,"open":2975722.1940599508,"high":2980159.034802026,"low":2974699.5975722815,"close":2976131.1627088417},{"time":1788711480,"open":2976131.1627088417,"high":2979561.6065064245,"low":2974179.9441645304,"close":2975786.3158413405},{"time":1788711540,"open":2975786.3158413405,"high":2980345.7311444012,"low":2974492.7737135054,"close":2976087.9839307796},{"time":1788711600,"open":2976087.9541005758,"high":2980233.683467218,"low":2973616.455393263,"close":2975931.955723757},{"time":1788711660,"open":2975931.955723757,"high":2979412.219569,"low":2973552.1160764606,"close":2974334.9406238273},{"time":1788711720,"open":2974334.9406238273,"high":2978964.1483517904,"low":2973923.7162467833,"close":2975288.165344092},{"time":1788711780,"open":2975288.165344092,"high":2979188.1839603954,"low":2973439.02089499,"close":2975210.5312218484},{"time":1788711840,"open":2975210.5312218484,"high":2978441.3985983785,"low":2972945.1141009987,"close":2974453.051070235},{"time":1788711900,"open":2973805.706623203,"high":2976859.907603762,"low":2971580.0296940044,"close":2973065.0707756057},{"time":1788711960,"open":2973065.0707756057,"high":2978838.458117958,"low":2972096.206338311,"close":2973541.4199157753},{"time":1788712020,"open":2973541.4199157753,"high":2979137.1072521764,"low":2973097.4469462996,"close":2975142.633680305},{"time":1788712080,"open":2975142.633680305,"high":2979958.3923712764,"low":2973105.310142188,"close":2975488.347393792},{"time":1788712140,"open":2975488.347393792,"high":2980443.697214381,"low":2973885.7440371206,"close":2975866.5182032394},{"time":1788712200,"open":2975866.5281120795,"high":2979361.104023316,"low":2973646.9594165334,"close":2975177.8070902685},{"time":1788712260,"open":2975177.8070902685,"high":2979174.448313808,"low":2973971.0648809327,"close":2975306.723857328},{"time":1788712320,"open":2975306.723857328,"high":2982235.601949738,"low":2973981.035602271,"close":2976478.1178723103},{"time":1788712380,"open":2976478.1178723103,"high":2981936.952814525,"low":2973403.8003986613,"close":2977419.2859747596},{"time":1788712440,"open":2977419.2859747596,"high":2982496.9199430486,"low":2975840.1809911127,"close":2977892.437681169},{"time":1788712500,"open":2980384.7360073314,"high":2984357.911360239,"low":2976679.4933046587,"close":2979664.1607053247},{"time":1788712560,"open":2979664.1607053247,"high":2983237.039792549,"low":2976659.120172033,"close":2977527.1322135082},{"time":1788712620,"open":2977527.1322135082,"high":2981667.819597783,"low":2976464.363024437,"close":2978091.9912763033},{"time":1788712680,"open":2978091.9912763033,"high":2982377.7049239865,"low":2976590.407739814,"close":2978134.774977021},{"time":1788712740,"open":2978134.774977021,"high":2981966.7186825,"low":2976914.6617851676,"close":2978426.7299975664},{"time":1788712800,"open":2978426.8634685804,"high":2982676.737670166,"low":2976946.0274549187,"close":2978574.843648509},{"time":1788712860,"open":2978574.843648509,"high":2982377.838572054,"low":2977431.0891376617,"close":2978909.625916994},{"time":1788712920,"open":2978909.625916994,"high":2982527.2881211103,"low":2976175.9610341727,"close":2978179.2954065693},{"time":1788712980,"open":2978179.2954065693,"high":2981518.503664983,"low":2975891.624794001,"close":2977661.2167755044},{"time":1788713040,"open":2977661.2167755044,"high":2983012.999155542,"low":2976083.591669416,"close":2978412.1994722285},{"time":1788713100,"open":2982197.894887766,"high":2985757.065850788,"low":2979641.611078965,"close":2981591.6948893312},{"time":1788713160,"open":2981591.6948893312,"high":2985158.5078262603,"low":2979666.525724944,"close":2981293.9545827345},{"time":1788713220,"open":2981293.9545827345,"high":2984971.458443595,"low":2979722.3947727853,"close":2981366.499947698},{"time":1788713280,"open":2981366.499947698,"high":2985794.4757273206,"low":2979756.710361663,"close":2981571.118859256},{"time":1788713340,"open":2981571.118859256,"high":2984784.4090609304,"low":2979702.110209549,"close":2981196.844109946},{"time":1788713400,"open":2981196.789850639,"high":2985457.732501666,"low":2980168.618855109,"close":2981295.6129769785},{"time":1788713460,"open":2981295.6129769785,"high":2985719.601632631,"low":2980033.6510707806,"close":2981460.4107289193},{"time":1788713520,"open":2981460.4107289193,"high":2985046.223867293,"low":2980068.897859635,"close":2981545.9722934784},{"time":1788713580,"open":2981545.9722934784,"high":2985757.011508483,"low":2980244.6241331403,"close":2981775.5607093694},{"time":1788713640,"open":2981775.5607093694,"high":2986954.1275357506,"low":2979731.783825183,"close":2981559.020267853},{"time":1788713700,"open":2985991.4031457594,"high":2988959.273968096,"low":2984016.272380375,"close":2985428.917026661},{"time":1788713760,"open":2985428.917026661,"high":2988996.7394574345,"low":2982910.067441549,"close":2985058.0806129198},{"time":1788713820,"open":2985058.0806129198,"high":2988434.757117351,"low":2982026.84291089,"close":2984198.894661995},{"time":1788713880,"open":2984198.894661995,"high":2988509.6880960288,"low":2982732.5339135015,"close":2984418.775862674},{"time":1788713940,"open":2984418.775862674,"high":2989483.7908188403,"low":2983031.5066502863,"close":2984977.112458281},{"time":1788714000,"open":2984977.018390949,"high":2988884.2487989543,"low":2982884.4335814724,"close":2984849.1043038154},{"time":1788714060,"open":2984849.1043038154,"high":2988472.128429214,"low":2982971.4741789424,"close":2984392.7272989764},{"time":1788714120,"open":2984392.7272989764,"high":2989333.834656853,"low":2982883.09507149,"close":2984956.334399643},{"time":1788714180,"open":2984956.334399643,"high":2987947.6115949987,"low":2982921.9415974542,"close":2984436.6787290378},{"time":1788714240,"open":2984436.6787290378,"high":2988097.473547632,"low":2982103.5876287525,"close":2983865.2831200804},{"time":1788714300,"open":2983716.1035948982,"high":2987610.9098969083,"low":2981947.098367706,"close":2983718.7959907833},{"time":1788714360,"open":2983718.7959907833,"high":2988247.7913528658,"low":2982290.3181372685,"close":2984070.1555156135},{"time":1788714420,"open":2984070.1555156135,"high":2988809.7455787105,"low":2982965.643249243,"close":2984224.2472222657},{"time":1788714480,"open":2984224.2472222657,"high":2987985.5460474715,"low":2981671.529885718,"close":2983976.33235496},{"time":1788714540,"open":2983976.33235496,"high":2986786.710365669,"low":2979774.921239423,"close":2982365.5349074374},{"time":1788714600,"open":2982365.463061375,"high":2987123.8109404836,"low":2980336.8320704084,"close":2982361.50899793},{"time":1788714660,"open":2982361.50899793,"high":2987123.8109404836,"low":2981021.954295641,"close":2982425.3760113856},{"time":1788714720,"open":2982425.3760113856,"high":2986936.4928697147,"low":2980979.2733630617,"close":2982749.501335934},{"time":1788714780,"open":2982749.501335934,"high":2987011.420098022,"low":2980934.045068378,"close":2982778.752090961},{"time":1788714840,"open":2982778.752090961,"high":2986786.638413099,"low":2981474.4398408914,"close":2982965.074931333},{"time":1788714900,"open":2981820.742541564,"high":2986015.332408461,"low":2980469.5063107475,"close":2981946.64593596},{"time":1788714960,"open":2981946.64593596,"high":2987101.3604342947,"low":2980706.0567138456,"close":2982338.5966958352},{"time":1788715020,"open":2982338.5966958352,"high":2987326.055887915,"low":2981941.5343380747,"close":2983402.4488769695},{"time":1788715080,"open":2983402.4488769695,"high":2988149.939217858,"low":2982508.9718145914,"close":2983859.431797284},{"time":1788715140,"open":2983859.431797284,"high":2989348.314970502,"low":2982722.3198141744,"close":2984909.4082817365},{"time":1788715200,"open":2984909.4789923616,"high":2990808.9062694157,"low":2982749.9255365795,"close":2985999.8127046623},{"time":1788715260,"open":2985999.8127046623,"high":2988262.357734721,"low":2982907.7768343496,"close":2984152.31504407},{"time":1788715320,"open":2984152.31504407,"high":2989722.878217855,"low":2982825.104110045,"close":2985077.420653812},{"time":1788715380,"open":2985077.420653812,"high":2989835.2259473265,"low":2983461.247640201,"close":2985265.1916880766},{"time":1788715440,"open":2985265.1916880766,"high":2990172.269135742,"low":2983675.684430641,"close":2985698.9429817325},{"time":1788715500,"open":2985399.866237484,"high":2991220.7820070116,"low":2983429.1449646014,"close":2986281.2600045977},{"time":1788715560,"open":2986281.2600045977,"high":2989460.8438888583,"low":2983940.497639634,"close":2985671.1328623933},{"time":1788715620,"open":2985671.1328623933,"high":2988936.6070025996,"low":2982761.0707212538,"close":2984793.50098888},{"time":1788715680,"open":2984793.50098888,"high":2988300.0336407144,"low":2982722.7301170025,"close":2984341.6095626093},{"time":1788715740,"open":2984341.6095626093,"high":2987888.1332300827,"low":2982442.040998655,"close":2984107.499749803},{"time":1788715800,"open":2984107.659888978,"high":2987888.293572142,"low":2982055.051979376,"close":2983575.668330596},{"time":1788715860,"open":2983575.668330596,"high":2987663.6206088313,"low":2981873.859515829,"close":2983485.247411629},{"time":1788715920,"open":2983485.247411629,"high":2989049.103882579,"low":2982463.9085000316,"close":2984079.6506603467},{"time":1788715980,"open":2984079.6506603467,"high":2990172.4686991316,"low":2983623.85202042,"close":2985804.065000909},{"time":1788716040,"open":2985804.065000909,"high":2990022.6867235913,"low":2983171.125611705,"close":2985609.066981435},{"time":1788716100,"open":2985609.0519659007,"high":2988786.9703938668,"low":2983257.9523686846,"close":2984725.037173637},{"time":1788716160,"open":2984725.037173637,"high":2989685.6622425886,"low":2983351.8119779993,"close":2985223.2890259735},{"time":1788716220,"open":2985223.2890259735,"high":2990734.1360660978,"low":2984013.7578025507,"close":2986120.5754682547},{"time":1788716280,"open":2986120.5754682547,"high":2990135.0081669497,"low":2983991.693537349,"close":2986153.392531311},{"time":1788716340,"open":2986153.392531311,"high":2990209.899154343,"low":2984101.135296649,"close":2986010.3230140237},{"time":1788716400,"open":2986010.387560183,"high":2989760.6178572075,"low":2984558.0997169656,"close":2986072.995022586},{"time":1788716460,"open":2986072.995022586,"high":2990097.6273077633,"low":2984557.7395938844,"close":2985948.825223485},{"time":1788716520,"open":2985948.825223485,"high":2989872.954340726,"low":2984538.0009978106,"close":2986168.5560687063},{"time":1788716580,"open":2986168.5560687063,"high":2989610.835879183,"low":2984661.8445770335,"close":2985983.187149288},{"time":1788716640,"open":2985983.187149288,"high":2990097.6273077633,"low":2984564.3102434166,"close":2986054.171499418},{"time":1788716700,"open":2985007.597443148,"high":2988450.718146219,"low":2983708.513803448,"close":2985038.8697921867},{"time":1788716760,"open":2985038.8697921867,"high":2988750.1771089067,"low":2983483.2363042156,"close":2984784.9119734},{"time":1788716820,"open":2984784.9119734,"high":2988600.4476275626,"low":2983273.380217168,"close":2983864.6887352243},{"time":1788716880,"open":2983864.6887352243,"high":2988300.988664875,"low":2983552.918252758,"close":2984994.8577669337},{"time":1788716940,"open":2984994.8577669337,"high":2989199.365552939,"low":2982709.504713171,"close":2984599.4571549115},{"time":1788717000,"open":2984599.5850483202,"high":2988413.4138327185,"low":2983319.3591387756,"close":2984780.623345003},{"time":1788717060,"open":2984780.623345003,"high":2989498.9526189794,"low":2983628.5220594374,"close":2984933.0695604137},{"time":1788717120,"open":2984933.0695604137,"high":2988974.899411819,"low":2983318.0597873065,"close":2985115.2983147404},{"time":1788717180,"open":2985115.2983147404,"high":2988712.8728082385,"low":2982938.8713244186,"close":2984822.907684449},{"time":1788717240,"open":2984822.907684449,"high":2988413.4138327185,"low":2983486.8786722696,"close":2984858.4955344335},{"time":1788717300,"open":2984858.301134409,"high":2988824.97526569,"low":2983092.362838694,"close":2984743.375463299},{"time":1788717360,"open":2984743.375463299,"high":2988974.7047436987,"low":2982948.426533566,"close":2984713.082331415},{"time":1788717420,"open":2984713.082331415,"high":2989573.622655732,"low":2984060.0435072193,"close":2985377.407657688},{"time":1788717480,"open":2985377.407657688,"high":2989648.4873947366,"low":2983046.665666128,"close":2985253.1232866757},{"time":1788717540,"open":2985253.1232866757,"high":2988637.8134181793,"low":2982937.9713845425,"close":2984578.029776791},{"time":1788717600,"open":2984578.1308973487,"high":2989386.562091694,"low":2983434.797986525,"close":2985153.423740422},{"time":1788717660,"open":2985153.423740422,"high":2988600.4823055165,"low":2983858.7614011858,"close":2985215.614848387},{"time":1788717720,"open":2985215.614848387,"high":2989873.1829117085,"low":2983981.597797572,"close":2985467.861221675},{"time":1788717780,"open":2985467.861221675,"high":2989910.615282479,"low":2985113.873419395,"close":2986148.5264162207},{"time":1788717840,"open":2986148.5264162207,"high":2990322.371360953,"low":2984923.6437323974,"close":2986250.2553373673},{"time":1788717900,"open":2986250.2337013157,"high":2991857.076885863,"low":2984830.5236818143,"close":2986297.1719254036},{"time":1788717960,"open":2986297.1719254036,"high":2997194.741016381,"low":2985677.587836376,"close":2987723.29395619},{"time":1788718020,"open":2987723.29395619,"high":2992119.1034793574,"low":2985685.321510646,"close":2987546.3351845364},{"time":1788718080,"open":2987546.3351845364,"high":2992306.265331853,"low":2986790.517172666,"close":2988409.5138785704},{"time":1788718140,"open":2988409.5138785704,"high":2992193.968220356,"low":2986725.1125152702,"close":2988143.0721894545},{"time":1788718200,"open":2988143.0059405216,"high":2992231.3342512813,"low":2986367.5160776307,"close":2988151.347190541},{"time":1788718260,"open":2988151.347190541,"high":2991782.1458152505,"low":2986259.315195597,"close":2987941.4174417295},{"time":1788718320,"open":2987941.4174417295,"high":2993204.575862682,"low":2986583.1927397735,"close":2988717.6803450636},{"time":1788718380,"open":2988717.6803450636,"high":2992530.7932086354,"low":2987374.331061759,"close":2988841.9197962447},{"time":1788718440,"open":2988841.9197962447,"high":2993840.9261470595,"low":2987016.587662755,"close":2988826.0459339237},{"time":1788718500,"open":2988476.9850414847,"high":2991881.875659893,"low":2986019.86666861,"close":2987895.7178724017},{"time":1788718560,"open":2987895.7178724017,"high":2992405.867631811,"low":2986250.3975329543,"close":2987837.2191008576},{"time":1788718620,"open":2987837.2191008576,"high":2993341.5675816652,"low":2987182.6109030033,"close":2988677.811616135},{"time":1788718680,"open":2988677.811616135,"high":2992742.719613759,"low":2987198.7183119315,"close":2988877.5981943225},{"time":1788718740,"open":2988877.5981943225,"high":2992630.435619776,"low":2987337.28649785,"close":2988963.0178616624},{"time":1788718800,"open":2988963.0398123814,"high":2994239.861522997,"low":2987387.2917053136,"close":2989300.4986748192},{"time":1788718860,"open":2989300.4986748192,"high":2993341.58956454,"low":2988471.2423625444,"close":2989954.245096745},{"time":1788718920,"open":2989954.245096745,"high":2994239.861522997,"low":2988487.4772627866,"close":2990166.5128970887},{"time":1788718980,"open":2990166.5128970887,"high":2993715.86954723,"low":2988261.5462979176,"close":2989891.7241032226},{"time":1788719040,"open":2989891.7241032226,"high":2993603.5855524233,"low":2988433.226665617,"close":2990091.7115888325},{"time":1788719100,"open":2990141.626078781,"high":2995150.703589758,"low":2988681.3833696237,"close":2990369.7204915206},{"time":1788719160,"open":2990369.7204915206,"high":2993616.1300440626,"low":2988107.0493826326,"close":2989769.0766253737},{"time":1788719220,"open":2989769.0766253737,"high":2993541.272797931,"low":2988017.555564499,"close":2989614.3593430566},{"time":1788719280,"open":2989614.3593430566,"high":2993803.2731593912,"low":2988482.1937023075,"close":2990024.993975898},{"time":1788719340,"open":2990024.993975898,"high":2994888.7032282976,"low":2988722.79195102,"close":2990674.1106749545},{"time":1788719400,"open":2990674.020605398,"high":2994738.898544057,"low":2989409.0832056627,"close":2991378.1268327595},{"time":1788719460,"open":2991378.1268327595,"high":2995150.6133853802,"low":2989365.824459432,"close":2991101.934394533},{"time":1788719520,"open":2991101.934394533,"high":3002146.3959040763,"low":2989767.574868567,"close":2992024.4064018955},{"time":1788719580,"open":2992024.4064018955,"high":2995936.614446089,"low":2989845.6840035706,"close":2992088.6681049746},{"time":1788719640,"open":2992088.6681049746,"high":2995824.328580274,"low":2989653.640764829,"close":2991826.0103728776},{"time":1788719700,"open":2991825.903493034,"high":2996535.3653490213,"low":2989907.2758878623,"close":2991996.745298586},{"time":1788719760,"open":2991996.745298586,"high":2996161.0791430073,"low":2990391.9161987123,"close":2992200.5209884937},{"time":1788719820,"open":2992200.5209884937,"high":2995973.93604,"low":2990460.9737181496,"close":2992266.5639195694},{"time":1788719880,"open":2992266.5639195694,"high":2992762.560392399,"low":2990523.303117395,"close":2992298.6322394554},{"time":1788719940,"open":2992298.6322394554,"high":2996048.793281203,"low":2990448.244624879,"close":2992366.5613820725},{"time":1788720000,"open":2992366.7852717456,"high":2997583.5910058566,"low":2990641.1743173194,"close":2992691.77292734},{"time":1788720060,"open":2992691.77292734,"high":2996236.1605633907,"low":2990579.647797813,"close":2992784.6078152144},{"time":1788720120,"open":2992784.6078152144,"high":2996011.58882298,"low":2989917.233357523,"close":2991800.1344134384},{"time":1788720180,"open":2991800.1344134384,"high":2995899.3029527743,"low":2989928.0725932596,"close":2991836.8531524884},{"time":1788720240,"open":2991836.8531524884,"high":2996610.446797409,"low":2989808.451726374,"close":2991925.782533486},{"time":1788720300,"open":2994772.758786623,"high":2998637.6675054105,"low":2992766.5964344195,"close":2994638.653322589},{"time":1788720360,"open":2994638.653322589,"high":2998188.0966407172,"low":2992392.2819678504,"close":2994226.9082763446},{"time":1788720420,"open":2994226.9082763446,"high":2998075.7039245437,"low":2991519.573198092,"close":2993632.018152938},{"time":1788720480,"open":2993632.018152938,"high":2997888.3827309217,"low":2991609.1106991074,"close":2993583.904226431},{"time":1788720540,"open":2993583.904226431,"high":2997438.811866228,"low":2992237.870841142,"close":2993946.0226106592},{"time":1788720600,"open":2993945.9560200083,"high":2997513.673673674,"low":2992157.9018809297,"close":2994054.438400726},{"time":1788720660,"open":2994054.438400726,"high":2999049.7074272125,"low":2992050.554714447,"close":2993561.429553076},{"time":1788720720,"open":2993561.429553076,"high":3008165.867872086,"low":2992465.2585297176,"close":2994722.279036655},{"time":1788720780,"open":2994722.279036655,"high":2997925.780290477,"low":2991962.592642443,"close":2994163.7285457},{"time":1788720840,"open":2994163.7285457,"high":2997850.8518146942,"low":2992057.97894873,"close":2994158.4832861978},{"time":1788720900,"open":2993958.8047729977,"high":2997538.541841524,"low":2992048.059157196,"close":2993924.510415436},{"time":1788720960,"open":2993924.510415436,"high":2997576.0035809493,"low":2991934.4319047527,"close":2993805.793372581},{"time":1788721020,"open":2993805.793372581,"high":2997501.080102099,"low":2991737.772562078,"close":2993626.5985386465},{"time":1788721080,"open":2993626.5985386465,"high":2999336.705333931,"low":2991912.47700003,"close":2994471.1409431132},{"time":1788721140,"open":2994471.1409431132,"high":2999111.93489738,"low":2992950.9954843316,"close":2995145.657707679},{"time":1788721200,"open":2995145.780016922,"high":2998774.9016999947,"low":2991943.7591177,"close":2994543.6265017935},{"time":1788721260,"open":2994543.6265017935,"high":2997164.0468389336,"low":2991067.108949349,"close":2992989.4735054583},{"time":1788721320,"open":2992989.4735054583,"high":2997313.893802753,"low":2991131.6053809826,"close":2993448.6248289775},{"time":1788721380,"open":2993448.6248289775,"high":2996864.3529112944,"low":2991334.102585989,"close":2993147.345668445},{"time":1788721440,"open":2993147.345668445,"high":2996677.0442065196,"low":2989446.928202221,"close":2992642.7897752603},{"time":1788721500,"open":2992542.8159806877,"high":2996352.1727045975,"low":2991412.2723599826,"close":2992980.2625893885},{"time":1788721560,"open":2992980.2625893885,"high":2996352.1727045975,"low":2990231.004816888,"close":2992072.841199081},{"time":1788721620,"open":2992072.841199081,"high":2995565.502425342,"low":2990114.2520350255,"close":2991873.0365992286},{"time":1788721680,"open":2991873.0365992286,"high":2995602.9629148305,"low":2990241.3248495595,"close":2991798.499494999},{"time":1788721740,"open":2991798.499494999,"high":2995715.3443832956,"low":2990258.444656319,"close":2992014.1690685023},{"time":1788721800,"open":2992014.135177888,"high":2995303.2450710535,"low":2989895.606087045,"close":2991949.150678015},{"time":1788721860,"open":2991949.150678015,"high":2995528.008005438,"low":2989992.2699959427,"close":2991904.1776206503},{"time":1788721920,"open":2991904.1776206503,"high":2995528.008005438,"low":2990177.1477915496,"close":2991832.747084923},{"time":1788721980,"open":2991832.747084923,"high":2995715.3104507583,"low":2990120.300653575,"close":2991906.2821307187},{"time":1788722040,"open":2991906.2821307187,"high":2995153.4031147975,"low":2989944.2804989037,"close":2991795.260214824},{"time":1788722100,"open":2992593.9010599433,"high":2995877.99941714,"low":2990758.532356791,"close":2992454.3165507726},{"time":1788722160,"open":2992454.3165507726,"high":2992675.814236958,"low":2990852.551813354,"close":2992573.9132283395},{"time":1788722220,"open":2992573.9132283395,"high":2996177.76332838,"low":2990677.4799402794,"close":2992361.740513342},{"time":1788722280,"open":2992361.740513342,"high":2996177.76332838,"low":2990502.283799419,"close":2992587.6244697683},{"time":1788722340,"open":2992587.6244697683,"high":2995353.412572471,"low":2990282.031850802,"close":2992096.6101018284},{"time":1788722400,"open":2992096.585333197,"high":2995728.092662827,"low":2990278.6411681757,"close":2992090.110432996},{"time":1788722460,"open":2992090.110432996,"high":2995465.799242664,"low":2989043.565278058,"close":2990397.0444061863},{"time":1788722520,"open":2990397.0444061863,"high":2994379.155073416,"low":2989553.358143639,"close":2991022.5897313524},{"time":1788722580,"open":2991022.5897313524,"high":2995428.3287540693,"low":2989567.3479575524,"close":2991143.250387774},{"time":1788722640,"open":2991143.250387774,"high":2995952.9155943957,"low":2989923.3504001354,"close":2992097.4535072423},{"time":1788722700,"open":2993195.0746596274,"high":2997501.761895895,"low":2991641.4493171414,"close":2993565.892787748},{"time":1788722760,"open":2993565.892787748,"high":2997051.951084651,"low":2991902.5105091664,"close":2993392.4861547644},{"time":1788722820,"open":2993392.4861547644,"high":2996752.0772104883,"low":2991191.455934155,"close":2993272.0320632444},{"time":1788722880,"open":2993272.0320632444,"high":2997464.277661625,"low":2990792.8336461904,"close":2992505.013955622},{"time":1788722940,"open":2992505.013955622,"high":2997951.572707139,"low":2991081.524687917,"close":2993313.309669288},{"time":1788723000,"open":2993313.334060497,"high":2996302.290814809,"low":2990890.746108659,"close":2992724.9706434305},{"time":1788723060,"open":2992724.9706434305,"high":2995740.0272961725,"low":2990930.038412075,"close":2992308.753413578},{"time":1788723120,"open":2992308.753413578,"high":2995740.0272961725,"low":2990938.1033786316,"close":2992292.855161881},{"time":1788723180,"open":2992292.855161881,"high":2995740.0272961725,"low":2990869.409847036,"close":2992230.6684597437},{"time":1788723240,"open":2992230.6684597437,"high":2993475.229843104,"low":2992048.584882121,"close":2992150.8716919306},{"time":1788723300,"open":2993248.236814339,"high":2996763.712770268,"low":2991204.525652591,"close":2992983.9143202244},{"time":1788723360,"open":2992983.9143202244,"high":2996501.226897381,"low":2991454.17787005,"close":2992776.8822016655},{"time":1788723420,"open":2992776.8822016655,"high":2996126.2470789705,"low":2991341.6930179386,"close":2991573.4607050507},{"time":1788723480,"open":2991573.4607050507,"high":2996951.202679473,"low":2991196.2562027453,"close":2992510.843791682},{"time":1788723540,"open":2992510.843791682,"high":2996238.7410244937,"low":2991306.6228126083,"close":2992741.707261513},{"time":1788723600,"open":2992741.638093987,"high":2996238.671776145,"low":2990636.6930997134,"close":2992210.785171231},{"time":1788723660,"open":2992210.785171231,"high":2996276.1697571194,"low":2990929.5368143423,"close":2992485.0328176683},{"time":1788723720,"open":2992485.0328176683,"high":3007464.2323431848,"low":2991076.926551561,"close":2992461.7413092987},{"time":1788723780,"open":2992461.7413092987,"high":2996501.1576429657,"low":2990819.3646397307,"close":2992476.359169771},{"time":1788723840,"open":2992476.359169771,"high":2995863.6919664014,"low":2990696.751764394,"close":2992382.9301934466},{"time":1788723900,"open":2992383.119056927,"high":2996501.3467663676,"low":2990349.3373114066,"close":2992341.8158049583},{"time":1788723960,"open":2992341.8158049583,"high":2993152.7768540117,"low":2990802.9575508395,"close":2992455.61748903},{"time":1788724020,"open":2992455.61748903,"high":2996576.3427330493,"low":2990782.0428508166,"close":2992462.84845781},{"time":1788724080,"open":2992462.84845781,"high":2996201.362899639,"low":2990769.1283440217,"close":2992512.1683629546},{"time":1788724140,"open":2992512.1683629546,"high":2996576.3427330493,"low":2990892.216030932,"close":2992641.087556639},{"time":1788724200,"open":2992640.9230990736,"high":2993227.6083308873,"low":2990901.7944130823,"close":2992755.751304006},{"time":1788724260,"open":2992755.751304006,"high":2993208.859340247,"low":2990875.890346522,"close":2992617.491004262},{"time":1788724320,"open":2992617.491004262,"high":2996913.659890749,"low":2990906.343667279,"close":2992697.0841577495},{"time":1788724380,"open":2992697.0841577495,"high":2996238.6962277023,"low":2990788.001831073,"close":2992609.9613048946},{"time":1788724440,"open":2992609.9613048946,"high":2996238.6962277023,"low":2990897.995318013,"close":2992662.8117051222},{"time":1788724500,"open":2992264.0021107416,"high":2992767.234976222,"low":2990492.3699219762,"close":2992264.577834867},{"time":1788724560,"open":2992264.577834867,"high":3000244.9475411396,"low":2990403.784402391,"close":2992248.4160311935},{"time":1788724620,"open":2992248.4160311935,"high":2996851.720675768,"low":2990412.172144508,"close":2992574.284187166},{"time":1788724680,"open":2992574.284187166,"high":2995914.3960705847,"low":2989773.211869356,"close":2992060.645274946},{"time":1788724740,"open":2992060.645274946,"high":2996776.734707353,"low":2989856.824658874,"close":2992191.9318000088},{"time":1788724800,"open":2992191.8505284605,"high":2996851.639277654,"low":2990329.633596177,"close":2992881.7631450617},{"time":1788724860,"open":2992881.7631450617,"high":2996476.709445764,"low":2990540.3819358763,"close":2992526.7299531023},{"time":1788724920,"open":2992526.7299531023,"high":2996026.7936474965,"low":2990633.656037891,"close":2992509.5580920107},{"time":1788724980,"open":2992509.5580920107,"high":2996214.258563441,"low":2990463.394816119,"close":2992322.182161926},{"time":1788725040,"open":2992322.182161926,"high":2996251.75154663,"low":2989542.101657154,"close":2992243.8969297037},{"time":1788725100,"open":2991446.0788078527,"high":2994890.620018434,"low":2988850.4850931657,"close":2990933.225136752},{"time":1788725160,"open":2990933.225136752,"high":2994965.5859914008,"low":2988882.870204239,"close":2990993.3799077487},{"time":1788725220,"open":2990993.3799077487,"high":2994365.8582076672,"low":2988454.2153605507,"close":2990718.8511642506},{"time":1788725280,"open":2990718.8511642506,"high":2993766.1304239337,"low":2988264.1467779293,"close":2990340.848704986},{"time":1788725340,"open":2990340.848704986,"high":2994178.4432752505,"low":2988252.1845375826,"close":2990383.650131239},{"time":1788725400,"open":2990383.4987615664,"high":2994478.1555901775,"low":2988546.1242249524,"close":2990381.2839258327},{"time":1788725460,"open":2990381.2839258327,"high":2994178.2917134897,"low":2988816.6454338413,"close":2990720.2932989523},{"time":1788725520,"open":2990720.2932989523,"high":2994478.1555901775,"low":2988525.6588535965,"close":2990857.342514393},{"time":1788725580,"open":2990857.342514393,"high":2994778.0194668653,"low":2988543.650580685,"close":2990783.814533785},{"time":1788725640,"open":2990783.814533785,"high":2995565.1621431713,"low":2989192.1230507228,"close":2991279.1468171957},{"time":1788725700,"open":2990730.6712150695,"high":2994978.4245531564,"low":2988966.734991721,"close":2990881.3466365244},{"time":1788725760,"open":2990881.3466365244,"high":2994716.0917707463,"low":2988894.206668989,"close":2990930.173788802},{"time":1788725820,"open":2990930.173788802,"high":2994716.0917707463,"low":2988932.618266638,"close":2990876.3851613076},{"time":1788725880,"open":2990876.3851613076,"high":2994791.043994292,"low":2988570.6536224065,"close":2990965.682771569},{"time":1788725940,"open":2990965.682771569,"high":2996402.5168005256,"low":2988537.799268498,"close":2991266.3420780245},{"time":1788726000,"open":2991266.358455668,"high":3003979.6696250946,"low":2990305.2301844023,"close":2993424.243894776},{"time":1788726060,"open":2993424.243894776,"high":2999363.1460525575,"low":2991974.458455819,"close":2995148.7946212534},{"time":1788726120,"open":2995148.7946212534,"high":2998875.956596843,"low":2992753.866917499,"close":2995273.856898579},{"time":1788726180,"open":2995273.856898579,"high":2999700.4310603603,"low":2993345.309492939,"close":2995767.273707075},{"time":1788726240,"open":2995767.273707075,"high":2999213.2416046453,"low":2992850.145648529,"close":2995781.6941180187},{"time":1788726300,"open":2996081.451978146,"high":2999513.34282535,"low":2993147.3350770506,"close":2995590.8340037493},{"time":1788726360,"open":2995590.8340037493,"high":2999250.98379249,"low":2993159.9255557624,"close":2995822.2429002295},{"time":1788726420,"open":2995822.2429002295,"high":2999026.104621467,"low":2995204.283109935,"close":2995646.4439023784},{"time":1788726480,"open":2995646.4439023784,"high":3000262.940062092,"low":2993170.3548324755,"close":2995996.2179660187},{"time":1788726540,"open":2995996.2179660187,"high":2999475.8629635125,"low":2993395.9941487797,"close":2995808.6346315183},{"time":1788726600,"open":2995808.5593248243,"high":2999475.7875646343,"low":2993583.972871391,"close":2995848.2382179038},{"time":1788726660,"open":2995848.2382179038,"high":2999963.0257562688,"low":2993520.032997902,"close":2996058.1706686993},{"time":1788726720,"open":2996058.1706686993,"high":3000262.864643429,"low":2993841.4804031723,"close":2996433.8689747364},{"time":1788726780,"open":2996433.8689747364,"high":3000150.425060744,"low":2993829.0046118,"close":2996213.4219340826},{"time":1788726840,"open":2996213.4219340826,"high":3000262.864643429,"low":2994153.6971394653,"close":2996471.2992875692},{"time":1788726900,"open":2998919.237042006,"high":3002488.837001697,"low":2996339.5652993913,"close":2998866.9698698744},{"time":1788726960,"open":2998866.9698698744,"high":3003464.109473863,"low":2996218.602778795,"close":2999227.2557856776},{"time":1788727020,"open":2999227.2557856776,"high":3003201.5361159723,"low":2996063.4554898245,"close":2999087.344215407},{"time":1788727080,"open":2999087.344215407,"high":3002188.7531641074,"low":2995932.568452145,"close":2998558.826042551},{"time":1788727140,"open":2998558.826042551,"high":3002188.7531641074,"low":2995828.5281190886,"close":2998388.879688396},{"time":1788727200,"open":2998388.71812819,"high":3002938.800952706,"low":2995564.57411893,"close":2998485.0362272137},{"time":1788727260,"open":2998485.0362272137,"high":3001175.808501862,"low":2995019.298817309,"close":2997244.829550867},{"time":1788727320,"open":2997244.829550867,"high":3001213.3189795394,"low":2995266.0072220215,"close":2997553.5264992835},{"time":1788727380,"open":2997553.5264992835,"high":3001926.018055413,"low":2995199.2862040577,"close":2997711.5166318375},{"time":1788727440,"open":2997711.5166318375,"high":3002601.2066536085,"low":2995682.147422701,"close":2997749.302801364},{"time":1788727500,"open":2996550.987059578,"high":3002038.374635201,"low":2995494.4855325846,"close":2997743.9585426967},{"time":1788727560,"open":2997743.9585426967,"high":3002038.374635201,"low":2995836.685898444,"close":2997515.068212121},{"time":1788727620,"open":2997515.068212121,"high":3002038.374635201,"low":2994978.904599338,"close":2998236.7513903882},{"time":1788727680,"open":2998236.7513903882,"high":3000801.023686423,"low":2993772.9412226044,"close":2996573.63515127},{"time":1788727740,"open":2996573.63515127,"high":3000463.5643367562,"low":2994266.9984850395,"close":2996909.0260004336},{"time":1788727800,"open":2996908.8325578505,"high":3000613.352588242,"low":2994460.0071469005,"close":2997031.8122443156},{"time":1788727860,"open":2997031.8122443156,"high":3001138.2893205066,"low":2994757.2071224987,"close":2997264.0269060475},{"time":1788727920,"open":2997264.0269060475,"high":3000575.8571073655,"low":2993869.56201484,"close":2996959.3713514563},{"time":1788727980,"open":2996959.3713514563,"high":2999825.947489844,"low":2993505.6746465582,"close":2996124.4940317464},{"time":1788728040,"open":2996124.4940317464,"high":2998926.0559488186,"low":2993548.818733271,"close":2995884.887119484},{"time":1788728100,"open":2995884.969203213,"high":2999376.083898713,"low":2993420.1891745892,"close":2995908.7680458366},{"time":1788728160,"open":2995908.7680458366,"high":2999301.092934906,"low":2993284.978943238,"close":2995651.2873001606},{"time":1788728220,"open":2995651.2873001606,"high":2999151.1110072928,"low":2993192.1010215664,"close":2995486.689465673},{"time":1788728280,"open":2995486.689465673,"high":2999263.597453003,"low":2993399.3879104736,"close":2995731.468625789},{"time":1788728340,"open":2995731.468625789,"high":2999863.5251634573,"low":2993386.3538636565,"close":2995808.483384544},{"time":1788728400,"open":2995808.5924934344,"high":3000688.5350519526,"low":2994251.425987135,"close":2996688.303840983},{"time":1788728460,"open":2996688.303840983,"high":3001550.9311671397,"low":2994635.751884734,"close":2997492.1940654316},{"time":1788728520,"open":2997492.1940654316,"high":3001888.3905165605,"low":2995767.1122958935,"close":2998308.5133094895},{"time":1788728580,"open":2998308.5133094895,"high":3001888.3905165605,"low":2995284.686417636,"close":2998261.928330973},{"time":1788728640,"open":2998261.928330973,"high":3001963.381483099,"low":2995616.948480743,"close":2998216.5994309885},{"time":1788728700,"open":3002313.5520841437,"high":3006253.1875733878,"low":2999897.690254555,"close":3002199.3657361716},{"time":1788728760,"open":3002199.3657361716,"high":3007191.8555600657,"low":2998615.1025684136,"close":3002286.581790266},{"time":1788728820,"open":3002286.581790266,"high":3005014.145830973,"low":2998868.905877231,"close":3000998.830716642},{"time":1788728880,"open":3000998.830716642,"high":3007304.495718467,"low":2999156.92044282,"close":3002238.542202908},{"time":1788728940,"open":3002238.542202908,"high":3006591.1080485918,"low":3000041.2290247404,"close":3002782.4961835085},{"time":1788729000,"open":3002782.590348794,"high":3007154.403142981,"low":3000101.2128817514,"close":3003090.628421689},{"time":1788729060,"open":3003090.628421689,"high":3007229.49658427,"low":3000585.1558087682,"close":3003599.9122044905},{"time":1788729120,"open":3003599.9122044905,"high":3006628.7490539574,"low":3000286.821623393,"close":3003275.1807033382},{"time":1788729180,"open":3003275.1807033382,"high":3007567.417070071,"low":3000390.2949438044,"close":3003469.988348641},{"time":1788729240,"open":3003469.988348641,"high":3008168.1646003844,"low":3000399.1645839014,"close":3003659.9326429474},{"time":1788729300,"open":3004609.6640853016,"high":3008105.239506859,"low":3001686.8753768853,"close":3004740.9304720243},{"time":1788729360,"open":3004740.9304720243,"high":3009570.0246180543,"low":3001979.0982394316,"close":3005118.2320178775},{"time":1788729420,"open":3005118.2320178775,"high":3009269.5558772963,"low":3003080.3269362743,"close":3005614.576486377},{"time":1788729480,"open":3005614.576486377,"high":3009457.34884027,"low":3002798.4145535673,"close":3005633.37673597},{"time":1788729540,"open":3005633.37673597,"high":3009419.7902476755,"low":3002286.908864859,"close":3005523.736566448},{"time":1788729600,"open":3005523.738404522,"high":3008255.4757169825,"low":3001823.1307209544,"close":3004532.0164787835},{"time":1788729660,"open":3004532.0164787835,"high":3007767.214012952,"low":2999575.1443780684,"close":3003128.892594296},{"time":1788729720,"open":3003128.892594296,"high":3006189.7531230072,"low":2999635.9367696047,"close":3002364.647704638},{"time":1788729780,"open":3002364.647704638,"high":3006039.5187525363,"low":2999802.3706104853,"close":3002417.8697159938},{"time":1788729840,"open":3002417.8697159938,"high":3006640.45623442,"low":2999799.9145273543,"close":3002569.355498702},{"time":1788729900,"open":3009513.042313771,"high":3014722.921300276,"low":3007764.974599978,"close":3010674.7935218667},{"time":1788729960,"open":3010674.7935218667,"high":3014647.630400416,"low":3007209.1825451883,"close":3010694.123747287},{"time":1788730020,"open":3010694.123747287,"high":3013292.394202933,"low":3006134.099530692,"close":3009264.826510913},{"time":1788730080,"open":3009264.826510913,"high":3012840.6488037724,"low":3006140.0226192256,"close":3008795.3674975424},{"time":1788730140,"open":3008795.3674975424,"high":3012125.3852551007,"low":3005072.0196986934,"close":3007067.6013003527},{"time":1788730200,"open":3007067.6253001103,"high":3011334.8548403843,"low":3004584.361301384,"close":3007908.0865145046},{"time":1788730260,"open":3007908.0865145046,"high":3011824.245693381,"low":3004623.158740352,"close":3007586.7105650315},{"time":1788730320,"open":3007586.7105650315,"high":3008391.357086859,"low":3005274.9850071035,"close":3007929.7774824887},{"time":1788730380,"open":3007929.7774824887,"high":3011372.500290615,"low":3005257.6268690145,"close":3007934.06506189},{"time":1788730440,"open":3007934.06506189,"high":3011372.500290615,"low":3005002.777406897,"close":3007919.6243423806},{"time":1788730500,"open":3008318.925399922,"high":3011922.861507768,"low":3005787.897850774,"close":3008572.1247372604},{"time":1788730560,"open":3008572.1247372604,"high":3011960.5119554284,"low":3006043.3860140075,"close":3008711.702918085},{"time":1788730620,"open":3008711.702918085,"high":3011809.9101647856,"low":3008259.8926101727,"close":3008868.196171779},{"time":1788730680,"open":3008868.196171779,"high":3011772.259717125,"low":3005690.510555258,"close":3007556.8567082933},{"time":1788730740,"open":3007556.8567082933,"high":3011621.6579264826,"low":3005643.828451244,"close":3008235.849867482},{"time":1788730800,"open":3008235.905352404,"high":3011659.363922208,"low":3004596.2958653057,"close":3007207.188839129},{"time":1788730860,"open":3007207.188839129,"high":3012600.625131085,"low":3005428.6620166698,"close":3008827.671954953},{"time":1788730920,"open":3008827.671954953,"high":3013956.0412718677,"low":3006390.8252039496,"close":3009204.5160726565},{"time":1788730980,"open":3009204.5160726565,"high":3014558.448445549,"low":3007096.9227230614,"close":3010084.6192932515},{"time":1788731040,"open":3010084.6192932515,"high":3013127.731408056,"low":3004607.194127228,"close":3008403.256279169},{"time":1788731100,"open":3000914.054406551,"high":3007692.387913104,"low":2998285.5563191585,"close":3002872.1297000893},{"time":1788731160,"open":3002872.1297000893,"high":3008030.3983957376,"low":3000944.7254700726,"close":3004089.5904758517},{"time":1788731220,"open":3004089.5904758517,"high":3007241.7072695927,"low":3001048.165296262,"close":3003852.959635468},{"time":1788731280,"open":3003852.959635468,"high":3007166.5938290074,"low":2999589.1762698945,"close":3002919.4228622396},{"time":1788731340,"open":3002919.4228622396,"high":3006490.5728637404,"low":2999198.6753260605,"close":3002507.1351985508},{"time":1788731400,"open":3002507.0248098685,"high":3006340.235452958,"low":2998580.8377721654,"close":3000755.3123490415},{"time":1788731460,"open":3000755.3123490415,"high":3004913.080134309,"low":2998404.251324065,"close":3001282.768589577},{"time":1788731520,"open":3001282.768589577,"high":3004950.6368532204,"low":2998571.7452157643,"close":2999983.422304961},{"time":1788731580,"open":2999983.422304961,"high":3005701.771231457,"low":2998946.7707486483,"close":3001738.462657664},{"time":1788731640,"open":3001738.462657664,"high":3005589.1010747217,"low":2999404.006831931,"close":3002175.3909743405},{"time":1788731700,"open":3001126.366308782,"high":3004388.7092022714,"low":2997691.4456269583,"close":2999407.1354575753},{"time":1788731760,"open":2999407.1354575753,"high":3004651.514372776,"low":2997798.332301245,"close":3000803.515127812},{"time":1788731820,"open":3000803.515127812,"high":3004388.7092022714,"low":2998086.350508027,"close":3000930.722039018},{"time":1788731880,"open":3000930.722039018,"high":3005402.3862885013,"low":2998335.2782290713,"close":3001215.167128785},{"time":1788731940,"open":3001215.167128785,"high":3004613.970776989,"low":2998184.6200357643,"close":3001110.474078448},{"time":1788732000,"open":3001110.662793129,"high":3004764.3341045645,"low":2996709.781296644,"close":3000110.298142668},{"time":1788732060,"open":3000110.298142668,"high":3003375.220973122,"low":2995794.577516274,"close":2999205.557939804},{"time":1788732120,"open":2999205.557939804,"high":3002999.7849916513,"low":2993511.238921266,"close":2998048.6385053257},{"time":1788732180,"open":2998048.6385053257,"high":3000296.6459250604,"low":2993578.093397536,"close":2996539.565033241},{"time":1788732240,"open":2996539.565033241,"high":3000972.430691708,"low":2993868.47762452,"close":2996747.4191560536},{"time":1788732300,"open":2996697.3506386583,"high":3002236.2955653276,"low":2994551.6821731096,"close":2998266.456723385},{"time":1788732360,"open":2998266.456723385,"high":3002761.897157688,"low":2995035.0837778496,"close":2998635.4451632486},{"time":1788732420,"open":2998635.4451632486,"high":3001410.3502059034,"low":2990713.3338202983,"close":2995389.737837057},{"time":1788732480,"open":2995389.737837057,"high":2997881.3109429087,"low":2990858.128135409,"close":2994060.3428951255},{"time":1788732540,"open":2994060.3428951255,"high":2997731.139059377,"low":2989174.5904157427,"close":2992465.9254971864},{"time":1788732600,"open":2992465.906854819,"high":2995741.34293981,"low":2988540.6692103716,"close":2991873.4363858122},{"time":1788732660,"open":2991873.4363858122,"high":2997843.749296156,"low":2989943.8188902624,"close":2993219.7876098733},{"time":1788732720,"open":2993219.7876098733,"high":2997843.749296156,"low":2989328.720857222,"close":2993045.3963063424},{"time":1788732780,"open":2993045.3963063424,"high":2996867.632059281,"low":2989637.50524546,"close":2992890.964541104},{"time":1788732840,"open":2992890.964541104,"high":2997468.3195896656,"low":2990909.458373447,"close":2994018.2550432566},{"time":1788732900,"open":2994018.3938884703,"high":2997881.431291164,"low":2991176.763293094,"close":2993980.5870856335},{"time":1788732960,"open":2993980.5870856335,"high":2997656.1734568235,"low":2990397.4368831115,"close":2992498.405764171},{"time":1788733020,"open":2992498.405764171,"high":2996116.911588831,"low":2990316.2907124492,"close":2992699.5373757},{"time":1788733080,"open":2992699.5373757,"high":2997243.2007605326,"low":2987746.1461062212,"close":2991216.865017252},{"time":1788733140,"open":2991216.865017252,"high":2994540.106748448,"low":2987452.7151589775,"close":2989892.7049890715},{"time":1788733200,"open":2989892.7822326096,"high":2994164.754378452,"low":2987702.02374117,"close":2990168.0072171097},{"time":1788733260,"open":2990168.0072171097,"high":2995103.3287124513,"low":2988422.6174844503,"close":2991121.8673102865},{"time":1788733320,"open":2991121.8673102865,"high":2995403.672499331,"low":2988721.6396976663,"close":2991288.4630108625},{"time":1788733380,"open":2991288.4630108625,"high":2996605.0476468503,"low":2989080.9438408175,"close":2992821.459565924},{"time":1788733440,"open":2992821.459565924,"high":2996717.6765669305,"low":2990486.969572122,"close":2993156.4799143537},{"time":1788733500,"open":2993355.575948695,"high":2997893.1917175152,"low":2991362.628135744,"close":2994089.1291799936},{"time":1788733560,"open":2994089.1291799936,"high":3000145.9199540555,"low":2991621.8933410808,"close":2995525.1354217264},{"time":1788733620,"open":2995525.1354217264,"high":3001009.4657780626,"low":2993106.5712478864,"close":2996693.7325872704},{"time":1788733680,"open":2996693.7325872704,"high":2999657.8288361384,"low":2993507.250476847,"close":2996160.3264640397},{"time":1788733740,"open":2996160.3264640397,"high":3000408.7382483184,"low":2993604.9306202144,"close":2996467.73764694},{"time":1788733800,"open":2996467.7364242924,"high":3001047.010024156,"low":2994480.9604802597,"close":2997049.14795724},{"time":1788733860,"open":2997049.14795724,"high":3002173.3741419665,"low":2994939.068047007,"close":2997320.04721747},{"time":1788733920,"open":2997320.04721747,"high":3001985.646788998,"low":2996188.9382234905,"close":2998803.705242477},{"time":1788733980,"open":2998803.705242477,"high":3003637.6474951203,"low":2995883.1388427857,"close":2999671.422750427},{"time":1788734040,"open":2999671.422750427,"high":3004989.284436493,"low":2997693.307887514,"close":3000949.9631766095},{"time":1788734100,"open":3000900.0209866487,"high":3005877.896167566,"low":2998906.5666436083,"close":3002021.5320439353},{"time":1788734160,"open":3002021.5320439353,"high":3006929.1518487674,"low":2998607.6114128637,"close":3002319.7321499586},{"time":1788734220,"open":3002319.7321499586,"high":3007041.786386039,"low":3000766.8672879143,"close":3003518.80748742},{"time":1788734280,"open":3003518.80748742,"high":3007342.1451520966,"low":3000054.0781980013,"close":3003481.3953390885},{"time":1788734340,"open":3003481.3953390885,"high":3007154.420923311,"low":2999483.0545523087,"close":3002565.7133108764},{"time":1788734400,"open":3002565.6554373004,"high":3006816.459355987,"low":2999117.764527306,"close":3002536.4976652153},{"time":1788734460,"open":3002536.4976652153,"high":3005690.114004981,"low":2999637.8411731985,"close":3001379.3990045083},{"time":1788734520,"open":3001379.3990045083,"high":3006929.093891088,"low":2998997.8353777286,"close":3002056.6692050714},{"time":1788734580,"open":3002056.6692050714,"high":3004901.6722592767,"low":2998107.5975253535,"close":3001101.8463680106},{"time":1788734640,"open":3001101.8463680106,"high":3005840.293385115,"low":2998558.020215376,"close":3001974.4889725815},{"time":1788734700,"open":2995229.820666338,"high":2999798.688941983,"low":2992579.8291431833,"close":2995105.17035273},{"time":1788734760,"open":2995105.17035273,"high":2999086.939605829,"low":2992159.767945835,"close":2995289.179318568},{"time":1788734820,"open":2995289.179318568,"high":2998412.650761051,"low":2992171.2363301623,"close":2995071.5711625176},{"time":1788734880,"open":2995071.5711625176,"high":2998974.558131699,"low":2992463.611633146,"close":2995157.9742598957},{"time":1788734940,"open":2995157.9742598957,"high":3000060.9123816187,"low":2993015.358513818,"close":2996236.1085524717},{"time":1788735000,"open":2996235.9146376364,"high":3000435.3231087653,"low":2994023.73758316,"close":2996766.5517102033},{"time":1788735060,"open":2996766.5517102033,"high":3002458.1895121797,"low":2994073.9084987943,"close":2997436.1810631985},{"time":1788735120,"open":2997436.1810631985,"high":3001559.137777329,"low":2994200.8317950056,"close":2997312.8670148705},{"time":1788735180,"open":2997312.8670148705,"high":3001746.440222089,"low":2995143.900580714,"close":2997751.6681774757},{"time":1788735240,"open":2997751.6681774757,"high":3001072.1514209514,"low":2994925.306800659,"close":2997664.0842556744},{"time":1788735300,"open":2997564.2415066785,"high":3001983.5946740257,"low":2995024.948861553,"close":2997881.6532024206},{"time":1788735360,"open":2997881.6532024206,"high":3003631.8012895193,"low":2995884.92506274,"close":2998600.0504717357},{"time":1788735420,"open":2998600.0504717357,"high":3003107.3719118624,"low":2994637.0043739663,"close":2998569.8908965024},{"time":1788735480,"open":2998569.8908965024,"high":3002620.4017754663,"low":2994945.9805933656,"close":2997725.742505874},{"time":1788735540,"open":2997725.742505874,"high":3002470.5648104213,"low":2995915.466130005,"close":2999007.6079659155},{"time":1788735600,"open":2999007.5563390125,"high":3002058.4614771246,"low":2994607.351538214,"close":2997517.173112979},{"time":1788735660,"open":2997517.173112979,"high":3003144.7794549996,"low":2996239.673645206,"close":2998367.4358951924},{"time":1788735720,"open":2998367.4358951924,"high":3004043.8012297926,"low":2996434.995883487,"close":2999814.5098130433},{"time":1788735780,"open":2999814.5098130433,"high":3015148.6723894747,"low":2997935.3697974677,"close":3005634.7343658684},{"time":1788735840,"open":3005634.7343658684,"high":3010524.2498564245,"low":3000735.7995592393,"close":3005139.664951436},{"time":1788735900,"open":3007295.0430769688,"high":3011933.7678204197,"low":3003216.2420761674,"close":3007145.6479593106},{"time":1788735960,"open":3007145.6479593106,"high":3009609.62915356,"low":3001474.768768609,"close":3005343.543578893},{"time":1788736020,"open":3005343.543578893,"high":3009534.6569385,"low":3001529.9035378937,"close":3005132.9932406787},{"time":1788736080,"open":3005132.9932406787,"high":3010321.86519663,"low":3002532.454478405,"close":3005718.6687690523},{"time":1788736140,"open":3005718.6687690523,"high":3011221.5317773498,"low":3002909.545554268,"close":3006283.187062075},{"time":1788736200,"open":3006283.209787953,"high":3011146.5823249323,"low":3003025.7128115306,"close":3006531.2384067425},{"time":1788736260,"open":3006531.2384067425,"high":3010359.3740608515,"low":3003146.4484675042,"close":3006491.010590195},{"time":1788736320,"open":3006491.010590195,"high":3010434.3462764784,"low":3003587.6142440867,"close":3006382.4378178166},{"time":1788736380,"open":3006382.4378178166,"high":3010134.4574139714,"low":3003448.74083703,"close":3006245.197015421},{"time":1788736440,"open":3006245.197015421,"high":3010021.9990905314,"low":3003077.1919725714,"close":3006273.25430076},{"time":1788736500,"open":3008929.398201703,"high":3011593.397520444,"low":3004471.138020356,"close":3007431.7077774853},{"time":1788736560,"open":3007431.7077774853,"high":3012006.1090290495,"low":3004662.725189536,"close":3007846.5240458944},{"time":1788736620,"open":3007846.5240458944,"high":3012531.3782218196,"low":3005533.4178140494,"close":3008276.3198471195},{"time":1788736680,"open":3008276.3198471195,"high":3015570.4356942764,"low":3006367.2058364064,"close":3010493.345400235},{"time":1788736740,"open":3010493.345400235,"high":3014857.570361231,"low":3007818.1100224424,"close":3010873.4726532344},{"time":1788736800,"open":3010873.332805767,"high":3015007.507233962,"low":3006475.5494970735,"close":3009938.5026304116},{"time":1788736860,"open":3009938.5026304116,"high":3013656.8150867173,"low":3005644.528794278,"close":3009370.796561973},{"time":1788736920,"open":3009370.796561973,"high":3013206.584370969,"low":3005990.444660905,"close":3009063.1111664944},{"time":1788736980,"open":3009063.1111664944,"high":3012531.238297347,"low":3004955.268986632,"close":3007840.1354245706},{"time":1788737040,"open":3007840.1354245706,"high":3011705.815318475,"low":3003698.549893852,"close":3006366.2303457726},{"time":1788737100,"open":3010722.366434053,"high":3014679.4654571204,"low":3007349.9778387533,"close":3009709.0939937895},{"time":1788737160,"open":3009709.0939937895,"high":3015731.525992963,"low":3007335.075105972,"close":3010588.107020424},{"time":1788737220,"open":3010588.107020424,"high":3015919.393945792,"low":3008611.7571032955,"close":3011402.7558167498}]},"pricing":{"NIO":"derived"},"outliers_excluded":12,"wicks_clipped":0}