{"as_of":"2026-09-06T14:26:32.236173+00:00","base":"BTC","window_minutes":1440,"series":{"NIO":[{"time":1788618360,"open":2974525.304720173,"high":2978865.7255939394,"low":2971151.555846071,"close":2974525.304720173},{"time":1788618420,"open":2974525.304720173,"high":2978380.5683096405,"low":2973083.391548796,"close":2975527.485350208},{"time":1788618480,"open":2975527.485350208,"high":2979313.563087138,"low":2973017.845769311,"close":2975632.150862373},{"time":1788618540,"open":2975632.150862373,"high":2978903.0453850394,"low":2972979.6586203338,"close":2975658.3712409255},{"time":1788618600,"open":2975658.382136208,"high":2978567.178171073,"low":2973103.116129854,"close":2975545.943223277},{"time":1788618660,"open":2975545.943223277,"high":2979089.6552483845,"low":2973059.9583949363,"close":2975664.3170046723},{"time":1788618720,"open":2975664.3170046723,"high":2979425.533369513,"low":2973169.4779860033,"close":2976893.276850569},{"time":1788618780,"open":2976893.276850569,"high":2979052.335457148,"low":2973408.3862678334,"close":2976099.707403162},{"time":1788618840,"open":2976099.707403162,"high":2979350.8937870404,"low":2973385.021248258,"close":2976036.7083547446},{"time":1788618900,"open":2973844.511464545,"high":2976969.7941097515,"low":2971370.8695624038,"close":2974083.8853732455},{"time":1788618960,"open":2974083.8853732455,"high":2977007.086410625,"low":2970407.315893414,"close":2973833.0782113555},{"time":1788619020,"open":2973833.0782113555,"high":2976671.4557027654,"low":2970459.547635319,"close":2973189.8992262036},{"time":1788619080,"open":2973189.8992262036,"high":2977417.3017202304,"low":2970533.0444929334,"close":2973416.162208946},{"time":1788619140,"open":2973416.162208946,"high":2976783.332605385,"low":2970530.401098541,"close":2973612.61255406},{"time":1788619200,"open":2973612.6771094184,"high":2976671.52032453,"low":2971015.48957446,"close":2973796.220262973},{"time":1788619260,"open":2973796.220262973,"high":2974075.2372613885,"low":2971002.6876149196,"close":2973757.02788613},{"time":1788619320,"open":2973757.02788613,"high":2976671.52032453,"low":2970554.427982344,"close":2973337.743809061},{"time":1788619380,"open":2973337.743809061,"high":2976671.52032453,"low":2970794.562657551,"close":2973148.0257475823},{"time":1788619440,"open":2973148.0257475823,"high":2976410.4742127503,"low":2969538.342300562,"close":2972709.8991851853},{"time":1788619500,"open":2973855.343906662,"high":2978079.6382361352,"low":2971399.2412225157,"close":2974472.7756420462},{"time":1788619560,"open":2974472.7756420462,"high":2977706.571524592,"low":2971896.3727998724,"close":2974468.1975747524},{"time":1788619620,"open":2974468.1975747524,"high":2978303.478263061,"low":2972079.12749621,"close":2974590.8723483193},{"time":1788619680,"open":2974590.8723483193,"high":2977520.0381688206,"low":2972023.963775965,"close":2974521.9180513094},{"time":1788619740,"open":2974521.9180513094,"high":2977930.411551518,"low":2972004.131315353,"close":2974579.054615672},{"time":1788619800,"open":2974578.9794258815,"high":2978079.5629578587,"low":2971976.659414188,"close":2974533.822324449},{"time":1788619860,"open":2974533.822324449,"high":2977669.1895855344,"low":2972037.2458584523,"close":2974667.1203049705},{"time":1788619920,"open":2974667.1203049705,"high":2977818.4162663794,"low":2972011.8448420195,"close":2974729.35162836},{"time":1788619980,"open":2974729.35162836,"high":2977706.4962557456,"low":2974486.2023060913,"close":2974729.971654538},{"time":1788620040,"open":2974729.971654538,"high":2978601.856340817,"low":2972046.2736998554,"close":2974762.068110731},{"time":1788620100,"open":2967090.722824419,"high":2970399.662483644,"low":2965033.0027325237,"close":2967484.7049705195},{"time":1788620160,"open":2967484.7049705195,"high":2970957.8194347667,"low":2966778.7649773755,"close":2967304.2761751283},{"time":1788620220,"open":2967304.2761751283,"high":2970957.8194347667,"low":2965085.6613312317,"close":2967420.2175763603},{"time":1788620280,"open":2967420.2175763603,"high":2971218.2926786235,"low":2965102.140674461,"close":2967645.0205914318},{"time":1788620340,"open":2967645.0205914318,"high":2970734.5566543173,"low":2963832.9334626608,"close":2966940.551792042},{"time":1788620400,"open":2966940.5085073216,"high":2969990.30405694,"low":2963787.8871747777,"close":2964594.2078930414},{"time":1788620460,"open":2964594.2078930414,"high":2970399.619148459,"low":2963921.82863976,"close":2966715.3493725066},{"time":1788620520,"open":2966715.3493725066,"high":2970250.7772969976,"low":2964742.685551564,"close":2967217.378622572},{"time":1788620580,"open":2967217.378622572,"high":2970213.566834132,"low":2964718.833036696,"close":2967199.494634185},{"time":1788620640,"open":2967199.494634185,"high":2970474.040074189,"low":2966843.2503559142,"close":2967277.0278010443},{"time":1788620700,"open":2970315.7897143643,"high":2974633.53311228,"low":2967809.63326041,"close":2969844.9648411046},{"time":1788620760,"open":2969844.9648411046,"high":2974931.5216704253,"low":2968620.221716076,"close":2971006.879208683},{"time":1788620820,"open":2971006.879208683,"high":2974037.5559959905,"low":2968234.980223982,"close":2970679.4056086717},{"time":1788620880,"open":2970679.4056086717,"high":2974335.5445541353,"low":2968224.367358567,"close":2970747.3474063184},{"time":1788620940,"open":2970747.3474063184,"high":2973478.8274494684,"low":2967023.135991336,"close":2969680.8827816397},{"time":1788621000,"open":2969681.064284245,"high":2972883.032031484,"low":2967107.3035784555,"close":2969662.451603974},{"time":1788621060,"open":2969662.451603974,"high":2973888.7434766907,"low":2967198.953615289,"close":2969362.3329936066},{"time":1788621120,"open":2969362.3329936066,"high":2973032.0263196626,"low":2967015.9496823163,"close":2969449.640722394},{"time":1788621180,"open":2969449.640722394,"high":2972473.297738992,"low":2967078.791867406,"close":2969577.864801116},{"time":1788621240,"open":2969577.864801116,"high":2973143.7720357967,"low":2967156.053533637,"close":2969617.2658874826},{"time":1788621300,"open":2967923.9274320644,"high":2968410.672390924,"low":2965434.126888773,"close":2968010.4522945974},{"time":1788621360,"open":2968010.4522945974,"high":2970815.5580460425,"low":2964391.2079148376,"close":2967554.369100829},{"time":1788621420,"open":2967554.369100829,"high":2969959.329407223,"low":2964606.934119506,"close":2967046.7548406655},{"time":1788621480,"open":2967046.7548406655,"high":2969773.1927466104,"low":2964254.715809526,"close":2966875.196785348},{"time":1788621540,"open":2966875.196785348,"high":2970108.2387357135,"low":2963949.7151664346,"close":2966560.075364128},{"time":1788621600,"open":2966560.0642410507,"high":2972602.4588421932,"low":2964438.4068708816,"close":2967774.2961556865},{"time":1788621660,"open":2967774.2961556865,"high":2973272.550817887,"low":2966935.0638347445,"close":2969352.010361126},{"time":1788621720,"open":2969352.010361126,"high":2972118.5035264143,"low":2966074.228475175,"close":2968764.416246681},{"time":1788621780,"open":2968764.416246681,"high":2972118.5035264143,"low":2966057.1576754823,"close":2968657.5926002497},{"time":1788621840,"open":2968657.5926002497,"high":2973086.414157972,"low":2966645.289383414,"close":2968516.072816138},{"time":1788621900,"open":2975440.273329207,"high":2979946.6468698974,"low":2973777.4732202915,"close":2976267.2424276075},{"time":1788621960,"open":2976267.2424276075,"high":2979648.133538297,"low":2973981.861964958,"close":2976335.8552533085},{"time":1788622020,"open":2976335.8552533085,"high":2979461.5627060463,"low":2973977.4967281963,"close":2976294.371836927},{"time":1788622080,"open":2976294.371836927,"high":2979461.5627060463,"low":2971077.165332512,"close":2974924.7896999014},{"time":1788622140,"open":2974924.7896999014,"high":2977334.6552183917,"low":2971196.167150437,"close":2973947.5986653483},{"time":1788622200,"open":2973947.5904746866,"high":2977782.4170145695,"low":2971290.1099592284,"close":2974156.1330002784},{"time":1788622260,"open":2974156.1330002784,"high":2977857.045347264,"low":2972131.422790108,"close":2974430.9437558805},{"time":1788622320,"open":2974430.9437558805,"high":2977483.903683791,"low":2972269.0244268375,"close":2974434.5860676956},{"time":1788622380,"open":2974434.5860676956,"high":2977483.903683791,"low":2972298.179621975,"close":2974457.3505450315},{"time":1788622440,"open":2974457.3505450315,"high":2978080.9303453476,"low":2971848.9526453656,"close":2974350.2393140243},{"time":1788622500,"open":2973752.69834134,"high":2976997.653174265,"low":2971681.741226186,"close":2973804.2494559526},{"time":1788622560,"open":2973804.2494559526,"high":2977482.6398843485,"low":2971122.5386212035,"close":2973665.8260855083},{"time":1788622620,"open":2973665.8260855083,"high":2977743.786574394,"low":2971263.307834794,"close":2973701.0914381053},{"time":1788622680,"open":2973701.0914381053,"high":2977781.0932444003,"low":2971636.491018187,"close":2974212.228078888},{"time":1788622740,"open":2974212.228078888,"high":2978154.159944465,"low":2972278.576541719,"close":2974594.4927137997},{"time":1788622800,"open":2974594.619445335,"high":2978191.5934992544,"low":2972381.902660991,"close":2974762.871296391},{"time":1788622860,"open":2974762.871296391,"high":2978042.366812871,"low":2972020.8255315525,"close":2974493.18867446},{"time":1788622920,"open":2974493.18867446,"high":2978191.5934992544,"low":2972406.6736805746,"close":2974606.762997953},{"time":1788622980,"open":2974606.762997953,"high":2978378.1268572337,"low":2974383.968000391,"close":2974675.26312241},{"time":1788623040,"open":2974675.26312241,"high":2979385.4069903228,"low":2972373.183394863,"close":2975117.0503021525},{"time":1788623100,"open":2975963.8753380207,"high":2980158.812372793,"low":2973638.1792400572,"close":2976169.1108634863},{"time":1788623160,"open":2976169.1108634863,"high":2979934.9086303157,"low":2974257.716910491,"close":2976419.6398786167},{"time":1788623220,"open":2976419.6398786167,"high":2979449.7838549484,"low":2973951.3092872715,"close":2976453.3487902833},{"time":1788623280,"open":2976453.3487902833,"high":2979076.610950819,"low":2973936.7025527493,"close":2976114.622522168},{"time":1788623340,"open":2976114.622522168,"high":2979375.1492741224,"low":2973993.9171255827,"close":2976137.5915301503},{"time":1788623400,"open":2976137.5291349413,"high":2979598.9905488207,"low":2973987.2023049,"close":2976317.821793425},{"time":1788623460,"open":2976317.821793425,"high":2979337.769521407,"low":2973624.5443749954,"close":2975160.076252647},{"time":1788623520,"open":2975160.076252647,"high":2978927.2793354713,"low":2973354.8142855885,"close":2975666.731527419},{"time":1788623580,"open":2975666.731527419,"high":2979673.6251280815,"low":2973315.649057622,"close":2976046.1276739645},{"time":1788623640,"open":2976046.1276739645,"high":2979598.9905488207,"low":2973897.4040607214,"close":2976602.094753535},{"time":1788623700,"open":2979392.691789462,"high":2984185.3064072495,"low":2977184.0313165803,"close":2979775.3353388365},{"time":1788623760,"open":2979775.3353388365,"high":2984110.601857254,"low":2977806.7160616457,"close":2979599.8191663544},{"time":1788623820,"open":2979599.8191663544,"high":2981791.0255798837,"low":2978157.3372662845,"close":2980936.351623256},{"time":1788623880,"open":2980936.351623256,"high":2985044.408732201,"low":2978029.4947916656,"close":2980865.1999699823},{"time":1788623940,"open":2980865.1999699823,"high":2984521.4768822305,"low":2978376.3013316155,"close":2980864.3755402933},{"time":1788624000,"open":2980864.476330593,"high":2984260.11186236,"low":2978431.934650755,"close":2980941.3315747003},{"time":1788624060,"open":2980941.3315747003,"high":2984820.396006273,"low":2978512.961555645,"close":2981261.799932554},{"time":1788624120,"open":2981261.799932554,"high":2985604.7938077515,"low":2979119.0187825584,"close":2981780.508431799},{"time":1788624180,"open":2981780.508431799,"high":2986053.021122882,"low":2979697.756868387,"close":2982319.0449190307},{"time":1788624240,"open":2982319.0449190307,"high":2987173.5894107083,"low":2979896.992400544,"close":2983013.198879552},{"time":1788624300,"open":2983013.289098902,"high":2985604.8841054826,"low":2978872.652489548,"close":2980979.0801026975},{"time":1788624360,"open":2980979.0801026975,"high":2984297.554396813,"low":2978845.9978543418,"close":2981256.380915505},{"time":1788624420,"open":2981256.380915505,"high":2984036.0884550787,"low":2976643.889424218,"close":2980352.916517999},{"time":1788624480,"open":2980352.916517999,"high":2983438.45201683,"low":2976968.0596444192,"close":2979516.7960977335},{"time":1788624540,"open":2979516.7960977335,"high":2983961.383900298,"low":2977733.1434883927,"close":2979978.84585863},{"time":1788624600,"open":2979978.7892397936,"high":2984148.0885891984,"low":2977753.513652857,"close":2980288.4239569735},{"time":1788624660,"open":2980288.4239569735,"high":2984596.315909369,"low":2978153.628408727,"close":2980910.895023844},{"time":1788624720,"open":2980910.895023844,"high":2984969.838676178,"low":2978372.2832064703,"close":2979262.1207040935},{"time":1788624780,"open":2979262.1207040935,"high":2984409.5545259644,"low":2977106.1591340597,"close":2980073.8505995017},{"time":1788624840,"open":2980073.8505995017,"high":2983513.0998856234,"low":2977291.7652407824,"close":2979964.547218976},{"time":1788624900,"open":2976626.3910368956,"high":2981103.7294815155,"low":2974514.4259692635,"close":2977329.1710381215},{"time":1788624960,"open":2977329.1710381215,"high":2981178.350350839,"low":2974998.813262328,"close":2977401.6134343543},{"time":1788625020,"open":2977401.6134343543,"high":2980842.5564388824,"low":2974976.8915653713,"close":2977369.985066203},{"time":1788625080,"open":2977369.985066203,"high":2981141.0399161773,"low":2974240.9243438514,"close":2976702.3348973757},{"time":1788625140,"open":2976702.3348973757,"high":2981364.9025241486,"low":2975018.9123299546,"close":2977638.6531632994},{"time":1788625200,"open":2977638.6634009453,"high":2982633.4675574703,"low":2975440.301437249,"close":2978286.627463729},{"time":1788625260,"open":2978286.627463729,"high":2982931.951035791,"low":2976526.9911809154,"close":2978909.8127847253},{"time":1788625320,"open":2978909.8127847253,"high":2985147.7685431563,"low":2976972.0591381337,"close":2980413.794391278},{"time":1788625380,"open":2980413.794391278,"high":2983715.470166384,"low":2977042.4019200876,"close":2979154.60969889},{"time":1788625440,"open":2979154.60969889,"high":2983528.917992433,"low":2977229.6261006603,"close":2979731.87832193},{"time":1788625500,"open":2979781.7493452444,"high":2983840.0299805645,"low":2977552.3081082925,"close":2979906.7586219143},{"time":1788625560,"open":2979906.7586219143,"high":2985071.2949356656,"low":2977445.954129573,"close":2980697.364842319},{"time":1788625620,"open":2980697.364842319,"high":2984548.940106229,"low":2976603.465379335,"close":2979629.049118215},{"time":1788625680,"open":2979629.049118215,"high":2982869.9424401815,"low":2976613.075369111,"close":2979183.324759516},{"time":1788625740,"open":2979183.324759516,"high":2984511.629046983,"low":2977117.0661086314,"close":2980167.267134733},{"time":1788625800,"open":2980167.3216513386,"high":2987310.0131376632,"low":2978649.514029463,"close":2981684.4699689373},{"time":1788625860,"open":2981684.4699689373,"high":2987496.5684373034,"low":2979677.7754629995,"close":2983171.341321192},{"time":1788625920,"open":2983171.341321192,"high":2986936.902538383,"low":2980960.2769694994,"close":2983541.153135189},{"time":1788625980,"open":2983541.153135189,"high":2986601.1029990306,"low":2978876.259415878,"close":2982033.5958773275},{"time":1788626040,"open":2982033.5958773275,"high":2988205.478575936,"low":2979598.152160543,"close":2983620.3572903597},{"time":1788626100,"open":2981072.9951884425,"high":2985281.4097347776,"low":2977653.5870739077,"close":2980889.5869846903},{"time":1788626160,"open":2980889.5869846903,"high":2984535.825646631,"low":2978052.566242542,"close":2980595.687235076},{"time":1788626220,"open":2980595.687235076,"high":2983939.3583761137,"low":2977511.747297336,"close":2980035.417356981},{"time":1788626280,"open":2980035.417356981,"high":2983790.2415584843,"low":2977255.7397465087,"close":2980005.702673709},{"time":1788626340,"open":2980005.702673709,"high":2983752.962354077,"low":2977596.326724633,"close":2980020.7118617236},{"time":1788626400,"open":2980020.7211680124,"high":2984498.5557624963,"low":2977536.2797958804,"close":2980615.425257049},{"time":1788626460,"open":2980615.425257049,"high":2984125.7637172583,"low":2977597.9657653864,"close":2980359.865136621},{"time":1788626520,"open":2980359.865136621,"high":2983529.2964448784,"low":2977230.306714884,"close":2980259.764807332},{"time":1788626580,"open":2980259.764807332,"high":2983492.017240355,"low":2977409.7742567374,"close":2979870.0079660444},{"time":1788626640,"open":2979870.0079660444,"high":2986520.2050228175,"low":2977707.740727443,"close":2980246.4202303663},{"time":1788626700,"open":2981942.684041154,"high":2986644.8448292078,"low":2979481.887870795,"close":2982974.967325614},{"time":1788626760,"open":2982974.967325614,"high":2986570.2439838266,"low":2979166.8242723183,"close":2982220.270285394},{"time":1788626820,"open":2982220.270285394,"high":2985749.6346846353,"low":2979388.766402374,"close":2982148.3924388383},{"time":1788626880,"open":2982148.3924388383,"high":2987055.1494788034,"low":2979362.417151914,"close":2981324.9126233445},{"time":1788626940,"open":2981324.9126233445,"high":2987353.5528603275,"low":2980198.647229937,"close":2983273.3125305986},{"time":1788627000,"open":2983273.4410104407,"high":2987279.0806672983,"low":2981323.0458189845,"close":2983891.7797695603},{"time":1788627060,"open":2983891.7797695603,"high":2987129.878970111,"low":2980939.6422022944,"close":2983535.568112477},{"time":1788627120,"open":2983535.568112477,"high":2988435.393820503,"low":2980591.950556557,"close":2983897.6971431095},{"time":1788627180,"open":2983897.6971431095,"high":2987838.587031752,"low":2980987.3615372605,"close":2983478.531348145},{"time":1788627240,"open":2983478.531348145,"high":2991494.0286128502,"low":2981949.521771495,"close":2985803.2927196063},{"time":1788627300,"open":2984703.069340155,"high":2992778.0557811265,"low":2983173.9353233296,"close":2987136.4373191716},{"time":1788627360,"open":2987136.4373191716,"high":2990839.148439097,"low":2983117.724983479,"close":2986476.509040501},{"time":1788627420,"open":2986476.509040501,"high":2997329.974871946,"low":2984852.9408414727,"close":2989345.2235356453},{"time":1788627480,"open":2989345.2235356453,"high":2992144.1822270015,"low":2984733.3539052233,"close":2987990.3234230666},{"time":1788627540,"open":2987990.3234230666,"high":2990578.1416815165,"low":2980833.5971930977,"close":2985411.6750446046},{"time":1788627600,"open":2985411.677269777,"high":2990839.1506683147,"low":2981567.791835893,"close":2985097.2576851887},{"time":1788627660,"open":2985097.2576851887,"high":2988639.236567065,"low":2981250.22808556,"close":2984375.9631605796},{"time":1788627720,"open":2984375.9631605796,"high":2990130.7037543533,"low":2981472.0920681483,"close":2984958.1841514297},{"time":1788627780,"open":2984958.1841514297,"high":2991510.3109025946,"low":2983771.729082923,"close":2987186.5289854193},{"time":1788627840,"open":2987186.5289854193,"high":2990167.990434035,"low":2982282.3584499364,"close":2985644.9218267268},{"time":1788627900,"open":2984294.208961074,"high":2986802.661522005,"low":2980470.1318540107,"close":2983167.94130504},{"time":1788627960,"open":2983167.94130504,"high":2987026.280388603,"low":2980723.4354968565,"close":2983145.6400230476},{"time":1788628020,"open":2983145.6400230476,"high":2989821.516221073,"low":2980676.969215678,"close":2984084.8467832212},{"time":1788628080,"open":2984084.8467832212,"high":2990455.1030097664,"low":2981831.0511503085,"close":2985479.380007901},{"time":1788628140,"open":2985479.380007901,"high":2991125.9596095593,"low":2982862.277314422,"close":2986380.2615459436},{"time":1788628200,"open":2986380.4530379702,"high":2989374.470171886,"low":2983158.4379113805,"close":2985782.9315852495},{"time":1788628260,"open":2985782.9315852495,"high":2989784.438120269,"low":2983576.5455400557,"close":2986130.6725850343},{"time":1788628320,"open":2986130.6725850343,"high":2988889.9625965236,"low":2981907.19899349,"close":2984843.738759991},{"time":1788628380,"open":2984843.738759991,"high":2989039.041850481,"low":2982821.4918097933,"close":2985492.6479056254},{"time":1788628440,"open":2985492.6479056254,"high":2989709.8984932904,"low":2982957.9762635697,"close":2985534.9456797526},{"time":1788628500,"open":2984834.3319931524,"high":2989939.831758148,"low":2981007.782053736,"close":2984996.0118150488},{"time":1788628560,"open":2984996.0118150488,"high":2988002.256253102,"low":2980951.9581071646,"close":2983881.308351572},{"time":1788628620,"open":2983881.308351572,"high":2986772.6410287456,"low":2979160.085513846,"close":2982072.442812902},{"time":1788628680,"open":2982072.442812902,"high":2986400.030354698,"low":2979863.932553498,"close":2982358.2341285874},{"time":1788628740,"open":2982358.2341285874,"high":2987294.2959724115,"low":2980233.0282143494,"close":2982565.550443944},{"time":1788628800,"open":2982565.3650234453,"high":2986809.7164117885,"low":2980527.407476878,"close":2983032.7275204514},{"time":1788628860,"open":2983032.7275204514,"high":2987331.3713230244,"low":2980838.8005562914,"close":2983671.4905102137},{"time":1788628920,"open":2983671.4905102137,"high":2987331.3713230244,"low":2980829.589918972,"close":2983510.357314417},{"time":1788628980,"open":2983510.357314417,"high":2986697.9332165234,"low":2980775.964870924,"close":2983169.0470680934},{"time":1788629040,"open":2983169.0470680934,"high":2987256.849192848,"low":2981019.2348086145,"close":2983412.692301235},{"time":1788629100,"open":2979413.936408405,"high":2983327.363109297,"low":2976925.838524779,"close":2979648.4166055047},{"time":1788629160,"open":2979648.4166055047,"high":2982471.5072806324,"low":2976297.9095716756,"close":2978932.252018104},{"time":1788629220,"open":2978932.252018104,"high":2981801.7070668954,"low":2975324.20101904,"close":2977163.522368647},{"time":1788629280,"open":2977163.522368647,"high":2980573.7400083765,"low":2973544.9574804255,"close":2976745.503467858},{"time":1788629340,"open":2976745.503467858,"high":2981615.651451968,"low":2974640.1705383556,"close":2977502.0364890695},{"time":1788629400,"open":2977502.0414596037,"high":2982545.9345055576,"low":2975560.3720690175,"close":2978662.1723551904},{"time":1788629460,"open":2978662.1723551904,"high":2982397.0900133676,"low":2976213.553129659,"close":2978812.1781240865},{"time":1788629520,"open":2978812.1781240865,"high":2984332.0684118387,"low":2977197.9517852054,"close":2979776.109136221},{"time":1788629580,"open":2979776.109136221,"high":2985448.402103265,"low":2977734.155806708,"close":2981327.960171821},{"time":1788629640,"open":2981327.960171821,"high":2983922.746058316,"low":2977202.024137751,"close":2979504.0943104476},{"time":1788629700,"open":2978503.77905966,"high":2981990.981572224,"low":2975351.1594879823,"close":2977937.9303739415},{"time":1788629760,"open":2977937.9303739415,"high":2982400.1665030816,"low":2975358.3997754278,"close":2978280.5525918338},{"time":1788629820,"open":2978280.5525918338,"high":2982065.3788323794,"low":2975131.2499394105,"close":2978100.5743412343},{"time":1788629880,"open":2978100.5743412343,"high":2979833.4610277,"low":2973972.636686961,"close":2976202.205906285},{"time":1788629940,"open":2976202.205906285,"high":2979126.6870562183,"low":2973858.7715797876,"close":2975958.187779012},{"time":1788630000,"open":2975958.2980860495,"high":2981544.708525391,"low":2973803.301704664,"close":2976337.890611345},{"time":1788630060,"open":2976337.890611345,"high":2980168.359161489,"low":2973595.371742457,"close":2975948.4438453913},{"time":1788630120,"open":2975948.4438453913,"high":2979870.770109835,"low":2973364.9767309316,"close":2975919.670118515},{"time":1788630180,"open":2975919.670118515,"high":2980205.557792946,"low":2973508.741573731,"close":2975903.835960677},{"time":1788630240,"open":2975903.835960677,"high":2982288.681154527,"low":2974440.4147824137,"close":2977629.996809995},{"time":1788630300,"open":2976779.9837321197,"high":2981028.2700416716,"low":2974206.8178504994,"close":2976708.3192314235},{"time":1788630360,"open":2976708.3192314235,"high":2982069.5343916817,"low":2975175.5869130474,"close":2977858.2902881284},{"time":1788630420,"open":2977858.2902881284,"high":2981957.970354181,"low":2975555.7059902097,"close":2977769.069431971},{"time":1788630480,"open":2977769.069431971,"high":2981139.8340791725,"low":2974273.4619119517,"close":2976838.83642913},{"time":1788630540,"open":2976838.83642913,"high":2980544.825879167,"low":2973920.8889356875,"close":2976378.4069480957},{"time":1788630600,"open":2976378.288494351,"high":2981251.279468994,"low":2974577.2704071053,"close":2976607.495191792},{"time":1788630660,"open":2976607.495191792,"high":2981697.5356012383,"low":2975546.9094624226,"close":2977624.2868490866},{"time":1788630720,"open":2977624.2868490866,"high":2981771.911623279,"low":2975503.344701931,"close":2977703.4245122094},{"time":1788630780,"open":2977703.4245122094,"high":2982180.979744503,"low":2975514.8691904694,"close":2977921.717775738},{"time":1788630840,"open":2977921.717775738,"high":2981809.0996342995,"low":2975589.081109933,"close":2977955.0557500124},{"time":1788630900,"open":2978505.4513824866,"high":2982099.843394447,"low":2975105.811249942,"close":2977071.642488327},{"time":1788630960,"open":2977071.642488327,"high":2982397.4024683125,"low":2975529.0406152243,"close":2977734.060009031},{"time":1788631020,"open":2977734.060009031,"high":2981504.7252467163,"low":2974839.948076196,"close":2976961.8132169293},{"time":1788631080,"open":2976961.8132169293,"high":2981318.7508255504,"low":2974851.0513627417,"close":2977133.798739191},{"time":1788631140,"open":2977133.798739191,"high":2981839.479204815,"low":2975234.5229511526,"close":2977914.603634439},{"time":1788631200,"open":2977914.5535547487,"high":2981951.0137099433,"low":2974329.4879374015,"close":2976523.4097376093},{"time":1788631260,"open":2976523.4097376093,"high":2981988.2085935506,"low":2974980.538050987,"close":2977630.8176206597},{"time":1788631320,"open":2977630.8176206597,"high":2981355.8955722204,"low":2974755.2294392213,"close":2977388.7323004245},{"time":1788631380,"open":2977388.7323004245,"high":2982102.9452890237,"low":2974651.8402406494,"close":2977057.5233086986},{"time":1788631440,"open":2977057.5233086986,"high":2980091.26952956,"low":2974756.0857280907,"close":2976805.1329014003},{"time":1788631500,"open":2979735.1352645764,"high":2986734.479405553,"low":2978356.588183939,"close":2980093.858263493},{"time":1788631560,"open":2980093.858263493,"high":2985035.0070226826,"low":2978322.832299863,"close":2980147.106767159},{"time":1788631620,"open":2980147.106767159,"high":2985124.283402041,"low":2977960.3152390756,"close":2980060.3378918404},{"time":1788631680,"open":2980060.3378918404,"high":2983359.589806393,"low":2977974.8574258424,"close":2979791.3033662643},{"time":1788631740,"open":2979791.3033662643,"high":2983210.6638316116,"low":2977267.121694585,"close":2979241.8806408388},{"time":1788631800,"open":2979241.848335386,"high":2982093.6866843747,"low":2975678.20130163,"close":2977762.43777695},{"time":1788631860,"open":2977762.43777695,"high":2982205.3811642495,"low":2976311.227197378,"close":2977910.9941141955},{"time":1788631920,"open":2977910.9941141955,"high":2981981.9922045,"low":2975783.542687287,"close":2978429.028478776},{"time":1788631980,"open":2978429.028478776,"high":2982205.3811642495,"low":2976017.7632183377,"close":2978329.0528175184},{"time":1788632040,"open":2978329.0528175184,"high":2982093.6866843747,"low":2976196.1628040234,"close":2978437.6729649524},{"time":1788632100,"open":2979404.01183416,"high":2982726.0195728014,"low":2976527.714563855,"close":2978967.0925000207},{"time":1788632160,"open":2978967.0925000207,"high":2982577.0452813646,"low":2977156.696276568,"close":2979161.5943607762},{"time":1788632220,"open":2979161.5943607762,"high":2982167.3659799136,"low":2976510.5482426216,"close":2978605.4674600502},{"time":1788632280,"open":2978605.4674600502,"high":2983284.673165689,"low":2976456.5410304326,"close":2978984.571837321},{"time":1788632340,"open":2978984.571837321,"high":2984141.2753414502,"low":2978140.952804799,"close":2980201.503281223},{"time":1788632400,"open":2980201.5374018885,"high":2983768.873774367,"low":2977729.5225123777,"close":2980102.0592394485},{"time":1788632460,"open":2980102.0592394485,"high":2983433.6816147966,"low":2977259.244192296,"close":2979757.046665411},{"time":1788632520,"open":2979757.046665411,"high":2983619.8994812244,"low":2977980.239215969,"close":2979880.8059433904},{"time":1788632580,"open":2979880.8059433904,"high":2983731.6302010813,"low":2977167.966423874,"close":2978911.25668185},{"time":1788632640,"open":2978911.25668185,"high":2982800.5408689417,"low":2976762.5936267087,"close":2979191.292399734},{"time":1788632700,"open":2982791.0803909707,"high":2986665.709978437,"low":2981004.3959760577,"close":2983035.355382963},{"time":1788632760,"open":2983035.355382963,"high":2986665.709978437,"low":2980953.102965364,"close":2983068.284907492},{"time":1788632820,"open":2983068.284907492,"high":2986292.824227591,"low":2980107.670806402,"close":2981775.922170506},{"time":1788632880,"open":2981775.922170506,"high":2985658.9184511523,"low":2980052.288714054,"close":2982212.63242652},{"time":1788632940,"open":2982212.63242652,"high":2985174.166975052,"low":2979577.181828843,"close":2981876.4156214483},{"time":1788633000,"open":2981876.407713471,"high":2987896.225032288,"low":2979198.511253484,"close":2982623.2618520106},{"time":1788633060,"open":2982623.2618520106,"high":2988343.687932117,"low":2981699.2260081824,"close":2984473.086395175},{"time":1788633120,"open":2984473.086395175,"high":2986665.702057759,"low":2979943.8917776463,"close":2982830.8715671864},{"time":1788633180,"open":2982830.8715671864,"high":2985472.467658215,"low":2979757.6434486723,"close":2982021.126236185},{"time":1788633240,"open":2982021.126236185,"high":2985957.2191330297,"low":2979898.745287429,"close":2982191.291334972},{"time":1788633300,"open":2982191.106092569,"high":2985882.4565113625,"low":2980129.3269087644,"close":2982820.448272216},{"time":1788633360,"open":2982820.448272216,"high":2986292.630810727,"low":2980213.500472599,"close":2982594.7629787317},{"time":1788633420,"open":2982594.7629787317,"high":2986516.362246744,"low":2981065.5657961713,"close":2982945.2887091013},{"time":1788633480,"open":2982945.2887091013,"high":2986143.476520049,"low":2980161.004485619,"close":2982652.437632779},{"time":1788633540,"open":2982652.437632779,"high":2985472.2822119975,"low":2980385.52710773,"close":2982326.6224139556},{"time":1788633600,"open":2982326.7561191935,"high":2985919.878950359,"low":2979843.7646234417,"close":2982308.280709471},{"time":1788633660,"open":2982308.280709471,"high":2985211.3960378747,"low":2979872.7124230466,"close":2981793.712625123},{"time":1788633720,"open":2981793.712625123,"high":2984763.9331457797,"low":2978855.0465715514,"close":2981347.065652231},{"time":1788633780,"open":2981347.065652231,"high":2985696.147504311,"low":2978818.152608141,"close":2981787.706745444},{"time":1788633840,"open":2981787.706745444,"high":2986852.0933088902,"low":2979193.5748644676,"close":2982239.173210168},{"time":1788633900,"open":2984537.0834200596,"high":2987213.057989066,"low":2981872.933749044,"close":2983953.0976522737},{"time":1788633960,"open":2983953.0976522737,"high":2987474.2791336887,"low":2981571.0927739376,"close":2983800.8225394557},{"time":1788634020,"open":2983800.8225394557,"high":2987474.2791336887,"low":2981728.4988577478,"close":2983534.0832579955},{"time":1788634080,"open":2983534.0832579955,"high":2986914.519538068,"low":2981634.7794019342,"close":2983479.872898013},{"time":1788634140,"open":2983479.872898013,"high":2986541.346474321,"low":2981558.306675275,"close":2983399.6401024177},{"time":1788634200,"open":2983399.614026966,"high":2986541.3203714103,"low":2981074.6955099683,"close":2982464.769443758},{"time":1788634260,"open":2982464.769443758,"high":2986989.128043993,"low":2981340.06844502,"close":2983368.243113914},{"time":1788634320,"open":2983368.243113914,"high":2987586.2049407694,"low":2981591.014269945,"close":2983613.7833545716},{"time":1788634380,"open":2983613.7833545716,"high":2987623.522246818,"low":2981992.077395871,"close":2984160.71447232},{"time":1788634440,"open":2984160.71447232,"high":2987063.76265609,"low":2981626.182236301,"close":2983709.4533692924},{"time":1788634500,"open":2982660.686771542,"high":2986573.3798634005,"low":2981030.032384326,"close":2982948.1783646108},{"time":1788634560,"open":2982948.1783646108,"high":2987431.3762128493,"low":2981139.8678731075,"close":2983679.8213663977},{"time":1788634620,"open":2983679.8213663977,"high":2987767.1139148073,"low":2981831.3090395005,"close":2983979.773528297},{"time":1788634680,"open":2983979.773528297,"high":2987729.809725701,"low":2982491.0191502078,"close":2984497.8104314352},{"time":1788634740,"open":2984497.8104314352,"high":2984638.038532557,"low":2982407.832361776,"close":2984309.488997277},{"time":1788634800,"open":2984309.5982431904,"high":2987543.398144461,"low":2980346.3060006066,"close":2983350.8022247795},{"time":1788634860,"open":2983350.8022247795,"high":2985939.317954163,"low":2980419.9118702505,"close":2982712.1017572167},{"time":1788634920,"open":2982712.1017572167,"high":2985678.188620859,"low":2979648.0155540244,"close":2981990.087518238},{"time":1788634980,"open":2981990.087518238,"high":2985230.538335194,"low":2979812.104106478,"close":2981991.1586673306},{"time":1788635040,"open":2981991.1586673306,"high":2985305.1467161383,"low":2979825.5504084243,"close":2981315.0311198845},{"time":1788635100,"open":2976223.3352387873,"high":2980318.357679217,"low":2974985.5297520217,"close":2976885.6684805816},{"time":1788635160,"open":2976885.6684805816,"high":2981174.8887145496,"low":2975086.292132434,"close":2977454.8289048234},{"time":1788635220,"open":2977454.8289048234,"high":2980728.0029569846,"low":2975586.4494795743,"close":2977523.763593612},{"time":1788635280,"open":2977523.763593612,"high":2981361.0911135348,"low":2975711.495015175,"close":2977865.5763994213},{"time":1788635340,"open":2977865.5763994213,"high":2980839.724396376,"low":2975489.90579769,"close":2977465.6654649256},{"time":1788635400,"open":2977465.552722075,"high":2981509.94013673,"low":2975550.1810575547,"close":2977781.2962155878},{"time":1788635460,"open":2977781.2962155878,"high":2981398.2187015694,"low":2976507.645850376,"close":2978381.872516292},{"time":1788635520,"open":2978381.872516292,"high":2981398.2187015694,"low":2975814.5387077583,"close":2977381.646436961},{"time":1788635580,"open":2977381.646436961,"high":2980653.4091338306,"low":2975136.986253038,"close":2976128.0417485265},{"time":1788635640,"open":2976128.0417485265,"high":2990198.398700107,"low":2975191.369642923,"close":2977034.692868403},{"time":1788635700,"open":2982377.388080217,"high":2986674.130233225,"low":2980600.6429634704,"close":2982929.68946904},{"time":1788635760,"open":2982929.68946904,"high":2986338.364429636,"low":2980955.2189915986,"close":2983183.001546159},{"time":1788635820,"open":2983183.001546159,"high":2986039.905937557,"low":2980480.461012187,"close":2982595.2263244223},{"time":1788635880,"open":2982595.2263244223,"high":2985405.6816418897,"low":2980164.1279779826,"close":2982259.906425287},{"time":1788635940,"open":2982259.906425287,"high":2982904.599478269,"low":2980281.008916337,"close":2982157.874296296},{"time":1788636000,"open":2982157.9981970214,"high":2985741.571495092,"low":2979920.6831505303,"close":2982269.989143317},{"time":1788636060,"open":2982269.989143317,"high":2984995.4252338945,"low":2979631.037301249,"close":2981790.895133996},{"time":1788636120,"open":2981790.895133996,"high":2984958.1179208346,"low":2979256.349728177,"close":2981431.5464398777},{"time":1788636180,"open":2981431.5464398777,"high":2986040.029999571,"low":2979823.9309020154,"close":2981867.028001366},{"time":1788636240,"open":2981867.028001366,"high":2986823.4835738284,"low":2980819.1011792067,"close":2982677.5363362217},{"time":1788636300,"open":2980380.460085401,"high":2985119.6716673085,"low":2978964.9969326216,"close":2981294.524674805},{"time":1788636360,"open":2981294.524674805,"high":2984448.6572049228,"low":2979566.295891217,"close":2981412.205930858},{"time":1788636420,"open":2981412.205930858,"high":2985492.457479745,"low":2979496.543171548,"close":2981545.601128366},{"time":1788636480,"open":2981545.601128366,"high":2984896.0001798463,"low":2979148.492870581,"close":2981349.7034431924},{"time":1788636540,"open":2981349.7034431924,"high":2984374.1000424353,"low":2979101.24248742,"close":2980998.686686512},{"time":1788636600,"open":2980998.54019927,"high":2984784.0177628538,"low":2979191.5634767576,"close":2981207.0414183447},{"time":1788636660,"open":2981207.0414183447,"high":2984485.78912756,"low":2979630.174633396,"close":2981329.3256081766},{"time":1788636720,"open":2981329.3256081766,"high":2984746.739183442,"low":2978303.9210024537,"close":2980094.108637989},{"time":1788636780,"open":2980094.108637989,"high":2984001.1675952068,"low":2977114.418179928,"close":2979838.873642118},{"time":1788636840,"open":2979838.873642118,"high":2982472.745839324,"low":2972415.83570923,"close":2976368.116704679},{"time":1788636900,"open":2974323.5530879367,"high":2978784.8580070534,"low":2970773.839075265,"close":2974100.42623507},{"time":1788636960,"open":2974100.42623507,"high":2977592.7629174944,"low":2969699.7832129123,"close":2972790.7618143973},{"time":1788637020,"open":2972790.7618143973,"high":2975506.596510766,"low":2969547.1702238414,"close":2970692.08457307},{"time":1788637080,"open":2970692.08457307,"high":2975171.3197668274,"low":2969459.6040449757,"close":2971662.2272151536},{"time":1788637140,"open":2971662.2272151536,"high":2974947.8019375354,"low":2969300.8801501105,"close":2971675.5102080954},{"time":1788637200,"open":2971675.5774857956,"high":2977853.601135904,"low":2970246.8335085795,"close":2972282.737815314},{"time":1788637260,"open":2972282.737815314,"high":2978226.1308598253,"low":2972038.411648789,"close":2974442.5639127977},{"time":1788637320,"open":2974442.5639127977,"high":2977592.8303291593,"low":2972501.2474199915,"close":2974583.308919527},{"time":1788637380,"open":2974583.308919527,"high":2978561.4076113543,"low":2972506.9275543713,"close":2974814.9331525792},{"time":1788637440,"open":2974814.9331525792,"high":2978337.8897770015,"low":2972748.3997210152,"close":2974672.7907176903},{"time":1788637500,"open":2972577.9851692365,"high":2976352.183430319,"low":2969475.532499697,"close":2971803.6218844303},{"time":1788637560,"open":2971803.6218844303,"high":2974900.34063522,"low":2968472.296657907,"close":2971066.375335232},{"time":1788637620,"open":2971066.375335232,"high":2973857.9919618154,"low":2966723.842856659,"close":2969359.2360205194},{"time":1788637680,"open":2969359.2360205194,"high":2974006.8989151586,"low":2968075.032405068,"close":2970198.599276828},{"time":1788637740,"open":2970198.599276828,"high":2973225.137410105,"low":2965802.7750181514,"close":2968440.095966186},{"time":1788637800,"open":2968440.1708258903,"high":2972257.31716934,"low":2965472.9527816586,"close":2967906.093427711},{"time":1788637860,"open":2967906.093427711,"high":2973448.57282613,"low":2967429.164326819,"close":2969155.5478945905},{"time":1788637920,"open":2969155.5478945905,"high":2970425.7615970257,"low":2967824.7045782995,"close":2969807.9841581155},{"time":1788637980,"open":2969807.9841581155,"high":2973150.7589119324,"low":2967020.771336851,"close":2969326.341914726},{"time":1788638040,"open":2969326.341914726,"high":2972480.6776049878,"low":2967017.1243291916,"close":2968854.908933359},{"time":1788638100,"open":2963724.0507423165,"high":2967789.502094771,"low":2961907.1113143624,"close":2963837.7641453594},{"time":1788638160,"open":2963837.7641453594,"high":2968309.7757365103,"low":2962627.800614116,"close":2964673.8240878563},{"time":1788638220,"open":2964673.8240878563,"high":2968532.750154399,"low":2962232.9427091205,"close":2964611.2630534},{"time":1788638280,"open":2964611.2630534,"high":2968532.750154399,"low":2961126.6398253776,"close":2964133.973635549},{"time":1788638340,"open":2964133.973635549,"high":2967232.06605005,"low":2961539.3930885857,"close":2963723.4423399563},{"time":1788638400,"open":2963723.451464738,"high":2968904.383324946,"low":2961871.139811479,"close":2964631.5168687874},{"time":1788638460,"open":2964631.5168687874,"high":2969238.844952808,"low":2962482.1332095037,"close":2965441.677033673},{"time":1788638520,"open":2965441.677033673,"high":2967678.024022784,"low":2961582.661184701,"close":2963567.666228564},{"time":1788638580,"open":2963567.666228564,"high":2967120.5879763467,"low":2961184.716774404,"close":2963238.3154892195},{"time":1788638640,"open":2963238.3154892195,"high":2966563.1519299094,"low":2960800.0001227167,"close":2962884.2789229895},{"time":1788638700,"open":2962884.2432982926,"high":2968495.5611987263,"low":2960811.013123881,"close":2963601.503933337},{"time":1788638760,"open":2963601.503933337,"high":2968792.8604199183,"low":2962499.0259898677,"close":2965022.85499311},{"time":1788638820,"open":2965022.85499311,"high":2967900.9627563427,"low":2962478.385803473,"close":2964502.684326208},{"time":1788638880,"open":2964502.684326208,"high":2967900.9627563427,"low":2962019.0094761075,"close":2962836.3028738233},{"time":1788638940,"open":2962836.3028738233,"high":2967083.3898980645,"low":2961679.243458868,"close":2962920.3886576016},{"time":1788639000,"open":2962920.4103141027,"high":2968309.7708813744,"low":2962252.938369682,"close":2964322.7181606656},{"time":1788639060,"open":2964322.7181606656,"high":2969350.318163152,"low":2962887.979072051,"close":2964254.0640320615},{"time":1788639120,"open":2964254.0640320615,"high":2970985.463891659,"low":2964252.8577551744,"close":2966542.876880019},{"time":1788639180,"open":2966542.876880019,"high":2970019.2414157228,"low":2962423.095528676,"close":2965848.512153787},{"time":1788639240,"open":2965848.512153787,"high":2967529.3604200417,"low":2960899.453307294,"close":2962231.946104839},{"time":1788639300,"open":2961684.3220500313,"high":2966274.8019166486,"low":2960616.281795236,"close":2962595.2990306756},{"time":1788639360,"open":2962595.2990306756,"high":2966572.046178684,"low":2960457.972311067,"close":2961923.5514623974},{"time":1788639420,"open":2961923.5514623974,"high":2966200.49085114,"low":2960529.039197264,"close":2962764.8799904967},{"time":1788639480,"open":2962764.8799904967,"high":2965494.535728806,"low":2959785.9955145884,"close":2961688.4625394433},{"time":1788639540,"open":2961688.4625394433,"high":2964974.358270244,"low":2959276.958268071,"close":2961384.65356149},{"time":1788639600,"open":2961384.487204725,"high":2967537.9233278628,"low":2959191.463950926,"close":2962146.12111535},{"time":1788639660,"open":2962146.12111535,"high":2967946.6341652023,"low":2962146.12111535,"close":2964271.996826193},{"time":1788639720,"open":2964271.996826193,"high":2967946.6341652023,"low":2962327.4950203723,"close":2964566.3799772956},{"time":1788639780,"open":2964566.3799772956,"high":2967612.2343891975,"low":2961923.52953439,"close":2964276.1731523965},{"time":1788639840,"open":2964276.1731523965,"high":2968355.3450025413,"low":2961995.571217115,"close":2964275.2949802997},{"time":1788639900,"open":2967066.009135941,"high":2972116.853595754,"low":2965804.3912736643,"close":2968460.10335794},{"time":1788639960,"open":2968460.10335794,"high":2972265.6156385792,"low":2966089.869624468,"close":2968424.0790101327},{"time":1788640020,"open":2968424.0790101327,"high":2972079.663085048,"low":2964754.613275662,"close":2968049.3828113554},{"time":1788640080,"open":2968049.3828113554,"high":2969587.8988677333,"low":2962568.4563525473,"close":2965567.1429800666},{"time":1788640140,"open":2965567.1429800666,"high":2968211.8499716045,"low":2962814.2253866144,"close":2964880.5502585983},{"time":1788640200,"open":2964880.5167124677,"high":2968806.864552348,"low":2962825.3578567095,"close":2965080.8983095363},{"time":1788640260,"open":2965080.8983095363,"high":2969104.3886346314,"low":2963410.98529257,"close":2965369.853155993},{"time":1788640320,"open":2965369.853155993,"high":2971253.0384623487,"low":2962699.240647767,"close":2966758.1884975103},{"time":1788640380,"open":2966758.1884975103,"high":2968174.6258774963,"low":2962683.021128133,"close":2964687.870253231},{"time":1788640440,"open":2964687.870253231,"high":2968583.7214906355,"low":2962792.588183093,"close":2965202.37938176},{"time":1788640500,"open":2963509.183092563,"high":2966925.7636538185,"low":2960149.0426012506,"close":2962889.1247019162},{"time":1788640560,"open":2962889.1247019162,"high":2968301.026779964,"low":2960815.345040369,"close":2963465.657941079},{"time":1788640620,"open":2963465.657941079,"high":2968486.873148362,"low":2962094.387216845,"close":2964585.665458481},{"time":1788640680,"open":2964585.665458481,"high":2967557.641306372,"low":2961729.043279141,"close":2963698.832965634},{"time":1788640740,"open":2963698.832965634,"high":2966554.0709170224,"low":2961427.5305185774,"close":2963297.085486364},{"time":1788640800,"open":2963297.0733889723,"high":2967594.798465115,"low":2961816.0186513653,"close":2963774.9962165467},{"time":1788640860,"open":2963774.9962165467,"high":2967631.967738643,"low":2962018.474328765,"close":2964167.018050108},{"time":1788640920,"open":2964167.018050108,"high":2968672.707397423,"low":2962849.8352725403,"close":2964990.339303049},{"time":1788640980,"open":2964990.339303049,"high":2968301.0146621447,"low":2962994.8723165747,"close":2964564.254271386},{"time":1788641040,"open":2964564.254271386,"high":2968895.7230385905,"low":2962794.466964429,"close":2964639.407581926},{"time":1788641100,"open":2970789.756369926,"high":2974868.6699276324,"low":2969193.029316115,"close":2971431.3220792613},{"time":1788641160,"open":2971431.3220792613,"high":2974831.4235438844,"low":2969248.5505441534,"close":2971315.245127943},{"time":1788641220,"open":2971315.245127943,"high":2974272.7277876693,"low":2969022.5162761165,"close":2970882.0205707485},{"time":1788641280,"open":2970882.0205707485,"high":2974831.4235438844,"low":2969039.933978367,"close":2971025.374366029},{"time":1788641340,"open":2971025.374366029,"high":2974496.2060901555,"low":2968786.1925205328,"close":2970910.390263468},{"time":1788641400,"open":2970910.518213749,"high":2974868.7980483873,"low":2969356.3677664706,"close":2971215.322369742},{"time":1788641460,"open":2971215.322369742,"high":2975390.247443313,"low":2968276.1697335816,"close":2971280.9541086406},{"time":1788641520,"open":2971280.9541086406,"high":2974570.8269655732,"low":2968899.416371732,"close":2970962.0834043683},{"time":1788641580,"open":2970962.0834043683,"high":2973714.1601024815,"low":2967987.708916412,"close":2970290.579469659},{"time":1788641640,"open":2970290.579469659,"high":2973937.6384145925,"low":2968257.598678931,"close":2968770.180278861},{"time":1788641700,"open":2968720.30779156,"high":2973515.2215224756,"low":2968720.30779156,"close":2970436.701893671},{"time":1788641760,"open":2970436.701893671,"high":2973887.6791189583,"low":2968679.59220322,"close":2970484.1905293344},{"time":1788641820,"open":2970484.1905293344,"high":2973813.1875996618,"low":2968463.931302956,"close":2970426.067111039},{"time":1788641880,"open":2970426.067111039,"high":2975154.034947001,"low":2968960.977578655,"close":2971060.703209203},{"time":1788641940,"open":2971060.703209203,"high":2974669.840071573,"low":2967926.215948643,"close":2970109.434803625},{"time":1788642000,"open":2970109.3840434714,"high":2973738.645258186,"low":2968383.349349476,"close":2970169.7705317135},{"time":1788642060,"open":2970169.7705317135,"high":2973962.1198122567,"low":2968285.7685491457,"close":2970436.1266428973},{"time":1788642120,"open":2970436.1266428973,"high":2973664.1537401625,"low":2968288.476536874,"close":2970166.285971245},{"time":1788642180,"open":2970166.285971245,"high":2973962.1198122567,"low":2968081.7875066134,"close":2969319.6631007367},{"time":1788642240,"open":2969319.6631007367,"high":2974222.840125339,"low":2968019.3433766845,"close":2970355.920354967},{"time":1788642300,"open":2970356.06629117,"high":2973180.1049479605,"low":2967628.312501728,"close":2969817.7746795425},{"time":1788642360,"open":2969817.7746795425,"high":2973478.0710346936,"low":2967973.367892014,"close":2969883.379049593},{"time":1788642420,"open":2969883.379049593,"high":2973776.0371214272,"low":2968588.3428529575,"close":2970270.3651926727},{"time":1788642480,"open":2970270.3651926727,"high":2974669.9353816276,"low":2969215.01022455,"close":2970909.4956852556},{"time":1788642540,"open":2970909.4956852556,"high":2974818.918424994,"low":2969852.7602896392,"close":2971459.5785952252},{"time":1788642600,"open":2971459.4084320697,"high":2975191.205656551,"low":2969898.79659849,"close":2971620.1615908556},{"time":1788642660,"open":2971620.1615908556,"high":2975302.942932677,"low":2970273.174725273,"close":2972027.46306168},{"time":1788642720,"open":2972027.46306168,"high":2975563.6632436384,"low":2969886.4450652287,"close":2971855.562856469},{"time":1788642780,"open":2971855.562856469,"high":2974967.731104298,"low":2969144.378597748,"close":2971382.293318473},{"time":1788642840,"open":2971382.293318473,"high":2979660.696701603,"low":2969950.6209577834,"close":2971627.423064845},{"time":1788642900,"open":2971577.471790207,"high":2974694.252885306,"low":2969312.7178867585,"close":2971433.787198826},{"time":1788642960,"open":2971433.787198826,"high":2974992.2139463453,"low":2969701.1952087544,"close":2971644.583479516},{"time":1788643020,"open":2971644.583479516,"high":2975290.1750073843,"low":2969960.3925847514,"close":2971843.7837303565},{"time":1788643080,"open":2971843.7837303565,"high":2976407.5289862817,"low":2970282.242846418,"close":2972263.322911328},{"time":1788643140,"open":2972263.322911328,"high":2976966.2059757304,"low":2970814.31717599,"close":2973171.417295093},{"time":1788643200,"open":2973171.4475813373,"high":2977226.952231695,"low":2971441.603139338,"close":2973474.488159975},{"time":1788643260,"open":2973474.488159975,"high":2976519.2947045183,"low":2971628.387510759,"close":2973402.6137082353},{"time":1788643320,"open":2973402.6137082353,"high":2978493.286754011,"low":2971724.544647625,"close":2973603.370031314},{"time":1788643380,"open":2973603.370031314,"high":2978195.325689937,"low":2972625.4967731903,"close":2974579.795189459},{"time":1788643440,"open":2974579.795189459,"high":2978642.2672860483,"low":2972617.7856992763,"close":2974836.286486646},{"time":1788643500,"open":2974536.733116887,"high":2977895.434079207,"low":2972005.13509784,"close":2974033.4765546243},{"time":1788643560,"open":2974033.4765546243,"high":2977783.7099314593,"low":2972080.7127828575,"close":2973517.3669316657},{"time":1788643620,"open":2973517.3669316657,"high":2977560.261635963,"low":2972294.904260564,"close":2972888.394671137},{"time":1788643680,"open":2972888.394671137,"high":2977374.054723049,"low":2972888.394671137,"close":2973830.1716542304},{"time":1788643740,"open":2973830.1716542304,"high":2977150.606427553,"low":2972303.2818245078,"close":2974009.265171006},{"time":1788643800,"open":2974009.316909545,"high":2977150.658220742,"low":2973583.6785349147,"close":2974020.6529117455},{"time":1788643860,"open":2974020.6529117455,"high":2978342.382484121,"low":2972733.238720867,"close":2974234.8072595377},{"time":1788643920,"open":2974234.8072595377,"high":2977597.554819509,"low":2971979.124349269,"close":2973868.2681720825},{"time":1788643980,"open":2973868.2681720825,"high":2976889.9685381274,"low":2973271.0271859765,"close":2973855.5641946862},{"time":1788644040,"open":2973855.5641946862,"high":2977448.5892865863,"low":2972189.686521037,"close":2973906.0246601985},{"time":1788644100,"open":2973206.6362039847,"high":2976078.1804578444,"low":2971494.0567783304,"close":2973035.0727847996},{"time":1788644160,"open":2973035.0727847996,"high":2976376.04145774,"low":2971478.892243544,"close":2972949.4447645033},{"time":1788644220,"open":2972949.4447645033,"high":2975966.4825828834,"low":2971205.9163678368,"close":2972716.1059337393},{"time":1788644280,"open":2972716.1059337393,"high":2976450.506707714,"low":2971491.3089323174,"close":2972850.660698137},{"time":1788644340,"open":2972850.660698137,"high":2977120.693957479,"low":2971610.6023408226,"close":2973358.569901749},{"time":1788644400,"open":2973358.5886945133,"high":2977120.712774022,"low":2971637.9151212224,"close":2973686.5747949625},{"time":1788644460,"open":2973686.5747949625,"high":2978125.9936550236,"low":2971664.3977853116,"close":2973529.3688038928},{"time":1788644520,"open":2973529.3688038928,"high":2979317.4376621367,"low":2972281.216487494,"close":2974284.729384657},{"time":1788644580,"open":2974284.729384657,"high":2977977.0631541344,"low":2971332.1925374586,"close":2973799.8996613664},{"time":1788644640,"open":2973799.8996613664,"high":2979131.2745360252,"low":2972007.1665669875,"close":2974976.267594785},{"time":1788644700,"open":2972977.649839741,"high":2976943.827347309,"low":2971148.9474750524,"close":2973117.0398277477},{"time":1788644760,"open":2973117.0398277477,"high":2975976.429435686,"low":2970259.547278891,"close":2972171.173329052},{"time":1788644820,"open":2972171.173329052,"high":2975009.0315240636,"low":2970347.7165919123,"close":2971527.025881296},{"time":1788644880,"open":2971527.025881296,"high":2975678.768539802,"low":2969861.5161164487,"close":2971775.019699624},{"time":1788644940,"open":2971775.019699624,"high":2976757.789287382,"low":2970214.0973962476,"close":2972998.6749802143},{"time":1788645000,"open":2972998.56577596,"high":2976683.26472381,"low":2971776.4989531264,"close":2973245.1777639347},{"time":1788645060,"open":2973245.1777639347,"high":2976720.4723344287,"low":2971804.380369861,"close":2973319.344469396},{"time":1788645120,"open":2973319.344469396,"high":2977687.870210517,"low":2971966.6255090544,"close":2973838.474130358},{"time":1788645180,"open":2973838.474130358,"high":2977055.340829998,"low":2971679.5961449225,"close":2973562.3111992306},{"time":1788645240,"open":2973562.3111992306,"high":2976571.6418919535,"low":2971705.9474370633,"close":2972987.7605701257},{"time":1788645300,"open":2977085.3745074803,"high":2980264.3476015516,"low":2975508.2201592335,"close":2976933.4143490023},{"time":1788645360,"open":2976933.4143490023,"high":2980152.570922015,"low":2976667.910658864,"close":2976896.8997090897},{"time":1788645420,"open":2976896.8997090897,"high":2981307.596610564,"low":2975064.9008548893,"close":2977173.257476775},{"time":1788645480,"open":2977173.257476775,"high":2981233.078824206,"low":2976302.226876029,"close":2977875.864730117},{"time":1788645540,"open":2977875.864730117,"high":2980785.9721060577,"low":2975871.4306787816,"close":2977527.3779750275},{"time":1788645600,"open":2977527.431348276,"high":2981382.1678392673,"low":2976082.7703601304,"close":2977805.9857264194},{"time":1788645660,"open":2977805.9857264194,"high":2981642.9800961954,"low":2976616.379311009,"close":2978323.1148792114},{"time":1788645720,"open":2978323.1148792114,"high":2981158.614476186,"low":2976943.256776381,"close":2978259.1422883505},{"time":1788645780,"open":2978259.1422883505,"high":2981270.3911577268,"low":2975547.4618661585,"close":2977785.439241658},{"time":1788645840,"open":2977785.439241658,"high":2980189.8832361675,"low":2974361.372656207,"close":2976566.0897449264},{"time":1788645900,"open":2973318.4026353233,"high":2977049.896982899,"low":2971227.2239401564,"close":2972913.240048466},{"time":1788645960,"open":2972913.240048466,"high":2977161.55170656,"low":2971754.368694529,"close":2973607.4463054887},{"time":1788646020,"open":2973607.4463054887,"high":2977235.988189001,"low":2971981.766930371,"close":2973813.5069183563},{"time":1788646080,"open":2973813.5069183563,"high":2976714.9328119145,"low":2971685.5391323324,"close":2973354.357324974},{"time":1788646140,"open":2973354.357324974,"high":2976342.75039971,"low":2970525.385416646,"close":2972280.720598776},{"time":1788646200,"open":2972280.778849857,"high":2976863.8641176973,"low":2971509.0012751743,"close":2972882.128324117},{"time":1788646260,"open":2972882.128324117,"high":2976863.8641176973,"low":2971981.97392058,"close":2973670.6017263555},{"time":1788646320,"open":2973670.6017263555,"high":2977943.193134243,"low":2972281.51607733,"close":2973544.408020669},{"time":1788646380,"open":2973544.408020669,"high":2977868.7566503435,"low":2972988.1460073492,"close":2974704.566652012},{"time":1788646440,"open":2974704.566652012,"high":2979459.6440062644,"low":2972961.865875781,"close":2975152.5960084153},{"time":1788646500,"open":2976752.407610289,"high":2981296.324116253,"low":2974649.1004512804,"close":2977138.3135836944},{"time":1788646560,"open":2977138.3135836944,"high":2978027.2470442653,"low":2974683.103063125,"close":2976451.707601207},{"time":1788646620,"open":2976451.707601207,"high":2980326.5086648706,"low":2974016.8726369613,"close":2976401.728126012},{"time":1788646680,"open":2976401.728126012,"high":2978501.834164976,"low":2972568.5848409864,"close":2974778.5934584243},{"time":1788646740,"open":2974778.5934584243,"high":2977459.1630221787,"low":2972520.277771922,"close":2974130.768118526},{"time":1788646800,"open":2974130.741950731,"high":2977272.945551238,"low":2972407.087934593,"close":2974071.1052614595},{"time":1788646860,"open":2974071.1052614595,"high":2976751.6099844263,"low":2972439.4688717453,"close":2974168.2205479},{"time":1788646920,"open":2974168.2205479,"high":2976714.371729654,"low":2972100.2941406174,"close":2973908.333723301},{"time":1788646980,"open":2973908.333723301,"high":2976379.2274367036,"low":2972124.0826484794,"close":2973582.66631615},{"time":1788647040,"open":2973582.66631615,"high":2977198.4690416935,"low":2972071.913888741,"close":2973634.3280864237},{"time":1788647100,"open":2969642.92247496,"high":2972607.267069581,"low":2967978.0781407743,"close":2969527.8933798713},{"time":1788647160,"open":2969527.8933798713,"high":2972161.007815636,"low":2967037.8006834127,"close":2968715.8617402096},{"time":1788647220,"open":2968715.8617402096,"high":2971454.430663557,"low":2966735.271720113,"close":2968191.4806692167},{"time":1788647280,"open":2968191.4806692167,"high":2971119.736223098,"low":2965812.4496661844,"close":2967824.881949046},{"time":1788647340,"open":2967824.881949046,"high":2971417.2423923947,"low":2965324.0228629024,"close":2967392.9569411753},{"time":1788647400,"open":2967392.9608339146,"high":2972941.9654100584,"low":2966692.180683103,"close":2968998.457414501},{"time":1788647460,"open":2968998.457414501,"high":2972756.024054004,"low":2967600.285603477,"close":2969106.1576066953},{"time":1788647520,"open":2969106.1576066953,"high":2972495.706155528,"low":2967014.7060667365,"close":2968897.9257199685},{"time":1788647580,"open":2968897.9257199685,"high":2972644.4592403714,"low":2968083.8274175455,"close":2969226.6604761267},{"time":1788647640,"open":2969226.6604761267,"high":2972198.199985841,"low":2966945.9419414657,"close":2968309.7725715656},{"time":1788647700,"open":2964412.492237295,"high":2967367.3281811466,"low":2962800.5558647835,"close":2964427.5949827535},{"time":1788647760,"open":2964427.5949827535,"high":2967441.6070699343,"low":2962838.3625775157,"close":2964131.391670802},{"time":1788647820,"open":2964131.391670802,"high":2967107.3520703893,"low":2962431.0659227143,"close":2963047.227979083},{"time":1788647880,"open":2963047.227979083,"high":2967181.6309591774,"low":2962767.40512541,"close":2963940.8646119754},{"time":1788647940,"open":2963940.8646119754,"high":2967850.140958267,"low":2962557.207756561,"close":2964125.971887235},{"time":1788648000,"open":2964125.829389623,"high":2967404.3249703175,"low":2962980.116354689,"close":2964365.6226402875},{"time":1788648060,"open":2964365.6226402875,"high":2966995.7911016247,"low":2962462.545764116,"close":2964011.495747752},{"time":1788648120,"open":2964011.495747752,"high":2967255.7671998837,"low":2962097.121291951,"close":2963415.7924097646},{"time":1788648180,"open":2963415.7924097646,"high":2966772.9544459744,"low":2960849.186480749,"close":2962976.2464938997},{"time":1788648240,"open":2962976.2464938997,"high":2966884.3727737996,"low":2960945.627637472,"close":2962757.2739410317},{"time":1788648300,"open":2962412.410257818,"high":2966056.2721433314,"low":2960561.2261805166,"close":2962210.753738653},{"time":1788648360,"open":2962210.753738653,"high":2965387.8399906545,"low":2960627.383361138,"close":2962138.3261752618},{"time":1788648420,"open":2962138.3261752618,"high":2965202.164392689,"low":2961028.4258538764,"close":2962304.5906636873},{"time":1788648480,"open":2962304.5906636873,"high":2966687.5691764145,"low":2960793.4630737137,"close":2962487.0524762142},{"time":1788648540,"open":2962487.0524762142,"high":2966241.947741297,"low":2961212.269007255,"close":2962577.2383593777},{"time":1788648600,"open":2962577.295182788,"high":2966427.680236525,"low":2961454.539095903,"close":2963002.985086539},{"time":1788648660,"open":2963002.985086539,"high":2965870.6534319436,"low":2961531.009567504,"close":2962919.9059137027},{"time":1788648720,"open":2962919.9059137027,"high":2966613.355838052,"low":2961782.2263309252,"close":2963132.688885696},{"time":1788648780,"open":2963132.688885696,"high":2967281.788003549,"low":2962223.9953510375,"close":2963608.1122575835},{"time":1788648840,"open":2963608.1122575835,"high":2966687.6260786625,"low":2962254.9407296055,"close":2963724.175333693},{"time":1788648900,"open":2963574.451514857,"high":2967020.4847255037,"low":2961872.732116993,"close":2963442.5778201143},{"time":1788648960,"open":2963442.5778201143,"high":2966277.8198398375,"low":2960698.553901639,"close":2962546.7580520236},{"time":1788649020,"open":2962546.7580520236,"high":2967169.0177026372,"low":2961409.9397326447,"close":2963314.567263235},{"time":1788649080,"open":2963314.567263235,"high":2966055.020374138,"low":2960451.219097415,"close":2962120.331626048},{"time":1788649140,"open":2962120.331626048,"high":2966314.953084121,"low":2960560.987879597,"close":2962000.5591830784},{"time":1788649200,"open":2962000.5375988265,"high":2966426.3312004684,"low":2961094.5400615786,"close":2962628.323869848},{"time":1788649260,"open":2962628.323869848,"high":2965906.4657842903,"low":2960522.6742710723,"close":2962209.015085812},{"time":1788649320,"open":2962209.015085812,"high":2964941.0014399593,"low":2960411.7541183885,"close":2961763.1712738615},{"time":1788649380,"open":2961763.1712738615,"high":2962330.5343858646,"low":2960391.6931203282,"close":2961759.85608345},{"time":1788649440,"open":2961759.85608345,"high":2964755.3352198955,"low":2960409.645027354,"close":2961734.6116272793},{"time":1788649500,"open":2960487.9610198387,"high":2963284.707448729,"low":2959155.726588667,"close":2960394.5537640974},{"time":1788649560,"open":2960394.5537640974,"high":2963989.9421132435,"low":2959407.779516985,"close":2960544.112593089},{"time":1788649620,"open":2960544.112593089,"high":2963655.883587947,"low":2957966.4695635084,"close":2959889.2268212056},{"time":1788649680,"open":2959889.2268212056,"high":2963767.2364297127,"low":2959124.082610276,"close":2960497.272800052},{"time":1788649740,"open":2960497.272800052,"high":2963655.883587947,"low":2959361.425024357,"close":2960670.4209114863},{"time":1788649800,"open":2960670.519119919,"high":2963767.3347408692,"low":2958749.5980115053,"close":2960357.690957216},{"time":1788649860,"open":2960357.690957216,"high":2963841.5699711754,"low":2958987.586701073,"close":2960452.545355875},{"time":1788649920,"open":2960452.545355875,"high":2963396.158589339,"low":2958869.534041763,"close":2960264.323039223},{"time":1788649980,"open":2960264.323039223,"high":2963173.4528984204,"low":2958833.617322191,"close":2960183.0056893667},{"time":1788650040,"open":2960183.0056893667,"high":2963915.8052014816,"low":2958778.041261921,"close":2960266.646759784},{"time":1788650100,"open":2960266.5317633324,"high":2964286.8662003847,"low":2958832.554889514,"close":2960421.8842575564},{"time":1788650160,"open":2960421.8842575564,"high":2965363.276998008,"low":2959805.128469277,"close":2961472.71422011},{"time":1788650220,"open":2961472.71422011,"high":2965177.688929452,"low":2960644.735165733,"close":2961988.4457285795},{"time":1788650280,"open":2961988.4457285795,"high":2965326.1593842967,"low":2960603.3589163353,"close":2961730.3399397945},{"time":1788650340,"open":2961730.3399397945,"high":2965585.982680275,"low":2960871.3645672654,"close":2961950.591045138},{"time":1788650400,"open":2961950.5296654194,"high":2965623.038838163,"low":2960887.0330496104,"close":2961896.3985292967},{"time":1788650460,"open":2961896.3985292967,"high":2966365.3910970027,"low":2960261.99359828,"close":2962539.047293558},{"time":1788650520,"open":2962539.047293558,"high":2964843.5689663813,"low":2960283.17648067,"close":2961673.951785852},{"time":1788650580,"open":2961673.951785852,"high":2964398.1576110777,"low":2959818.9251297507,"close":2961400.0463116486},{"time":1788650640,"open":2961400.0463116486,"high":2964954.921805207,"low":2959598.198769738,"close":2961280.0274428483},{"time":1788650700,"open":2958402.2289276356,"high":2961554.4104106873,"low":2956690.754651329,"close":2958259.824295432},{"time":1788650760,"open":2958259.824295432,"high":2961331.921160412,"low":2956738.4001430306,"close":2958246.9055287335},{"time":1788650820,"open":2958246.9055287335,"high":2962666.856662062,"low":2956752.9500051914,"close":2958735.058562052},{"time":1788650880,"open":2958735.058562052,"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":2992118.6560300807},{"time":1788697560,"open":2992118.6560300807,"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":2991569.5476359744},{"time":1788697860,"open":2991569.5476359744,"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":2989244.4805475054},{"time":1788698880,"open":2989244.4805475054,"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":2986696.3773989207},{"time":1788699720,"open":2986696.3773989207,"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":2988256.7229287485},{"time":1788701160,"open":2988256.7229287485,"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":2989355.9096000283},{"time":1788701940,"open":2989355.9096000283,"high":2992444.026496645,"low":2986596.696198251,"close":2988181.0239787214},{"time":1788702000,"open":2988180.8846192234,"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":2990624.3353687692},{"time":1788702960,"open":2990624.3353687692,"high":2994753.609915811,"low":2989254.1874860586,"close":2990594.63990687},{"time":1788703020,"open":2990594.63990687,"high":2995615.474216266,"low":2989660.5298484475,"close":2991412.4310558527},{"time":1788703080,"open":2991412.4310558527,"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":2981609.6209583967},{"time":1788703860,"open":2981609.6209583967,"high":2986868.2525986517,"low":2981039.68714498,"close":2982596.794754162},{"time":1788703920,"open":2982596.794754162,"high":2986943.0308639947,"low":2980143.0458707316,"close":2982574.684144911},{"time":1788703980,"open":2982574.684144911,"high":2985746.5786185055,"low":2980266.719960131,"close":2980802.129401376},{"time":1788704040,"open":2980802.129401376,"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":2978486.770892308},{"time":1788704460,"open":2978486.770892308,"high":2981930.1929457467,"low":2973522.2303243848,"close":2976349.748771752},{"time":1788704520,"open":2976349.748771752,"high":2981818.066420311,"low":2975016.241068372,"close":2977109.585756758},{"time":1788704580,"open":2977109.585756758,"high":2980921.0542168254,"low":2974704.465219505,"close":2976389.3524019998},{"time":1788704640,"open":2976389.3524019998,"high":2981556.437860961,"low":2975336.164483654,"close":2977055.5179665023},{"time":1788704700,"open":2978150.5667433874,"high":2978590.2417765683,"low":2977568.203353103,"close":2978047.496591548}]},"pricing":{"NIO":"derived"},"outliers_excluded":4,"wicks_clipped":0}