{"as_of":"2026-09-06T07:25:55.353360+00:00","base":"BTC","window_minutes":1440,"series":{"SLE":[{"time":1788593100,"open":2098269.3617626424,"high":2100695.494503748,"low":2096755.3089297928,"close":2098269.3617626424},{"time":1788593160,"open":2098269.3617626424,"high":2101116.6813048166,"low":2096766.6158529604,"close":2098333.7546255076},{"time":1788593220,"open":2098333.7546255076,"high":2101327.274705351,"low":2096731.2960722796,"close":2097253.7526897374},{"time":1788593280,"open":2097253.7526897374,"high":2101037.7087796163,"low":2097251.612867899,"close":2098577.867239298},{"time":1788593340,"open":2098577.867239298,"high":2101300.950530284,"low":2097333.6390549103,"close":2098707.3470161147},{"time":1788593400,"open":2098707.4171235445,"high":2101301.0207243534,"low":2097215.8566287872,"close":2098613.736338092},{"time":1788593460,"open":2098613.736338092,"high":2101195.7240205687,"low":2096978.244265039,"close":2098450.248245723},{"time":1788593520,"open":2098450.248245723,"high":2100932.4822611073,"low":2097018.7786024718,"close":2098470.188509025},{"time":1788593580,"open":2098470.188509025,"high":2101274.6965484074,"low":2097043.2851947562,"close":2098451.2452880996},{"time":1788593640,"open":2098451.2452880996,"high":2102196.042706522,"low":2097089.9899211372,"close":2098902.7851733104},{"time":1788593700,"open":2011506.857676019,"high":2014183.6544307368,"low":2010342.2600079358,"close":2011816.329162044},{"time":1788593760,"open":2011816.329162044,"high":2014208.8824979025,"low":2010397.215432982,"close":2011683.9312209953},{"time":1788593820,"open":2011683.9312209953,"high":2013906.1456919156,"low":2010164.4917151984,"close":2011478.6276561962},{"time":1788593880,"open":2011478.6276561962,"high":2014259.3386322334,"low":2010419.9803933199,"close":2011657.0536295183},{"time":1788593940,"open":2011657.0536295183,"high":2013880.9176247502,"low":2010138.6436870096,"close":2011495.9085088235},{"time":1788594000,"open":2011495.8284077765,"high":2013830.3812964065,"low":2009950.926489521,"close":2011493.5780372478},{"time":1788594060,"open":2011493.5780372478,"high":2013653.78483328,"low":2010057.6687764167,"close":2011434.9911871583},{"time":1788594120,"open":2011434.9911871583,"high":2013679.0128994407,"low":2009961.8148840433,"close":2011362.5570251087},{"time":1788594180,"open":2011362.5570251087,"high":2013906.0654948892,"low":2009633.373876222,"close":2011183.6453685812},{"time":1788594240,"open":2011183.6453685812,"high":2014133.1180903376,"low":2010095.366879471,"close":2011481.4032690583},{"time":1788594300,"open":2010935.1088117831,"high":2014014.8641056162,"low":2009705.0127727387,"close":2011135.365588033},{"time":1788594360,"open":2011135.365588033,"high":2014065.306534652,"low":2010089.5220717527,"close":2011691.685652713},{"time":1788594420,"open":2011691.685652713,"high":2013939.2004620628,"low":2010557.6156307652,"close":2011905.0579389506},{"time":1788594480,"open":2011905.0579389506,"high":2013939.2004620628,"low":2010087.0449689843,"close":2011608.1511897668},{"time":1788594540,"open":2011608.1511897668,"high":2013510.43981526,"low":2009598.7231126125,"close":2011759.903264046},{"time":1788594600,"open":2011759.8844241987,"high":2013535.6421733005,"low":2009670.66699545,"close":2011479.1821527048},{"time":1788594660,"open":2011479.1821527048,"high":2014040.066458933,"low":2009520.1315609284,"close":2011170.3555138756},{"time":1788594720,"open":2011170.3555138756,"high":2013863.5179589617,"low":2010044.1645719567,"close":2011270.7773924794},{"time":1788594780,"open":2011270.7773924794,"high":2013686.9694589903,"low":2009906.819169387,"close":2011517.578310841},{"time":1788594840,"open":2011517.578310841,"high":2013611.3058161454,"low":2009882.2437057937,"close":2011501.0265300993},{"time":1788594900,"open":2011500.9581694372,"high":2013409.46767637,"low":2009824.9496907308,"close":2011162.5346213905},{"time":1788594960,"open":2011162.5346213905,"high":2013409.46767637,"low":2009778.1538170874,"close":2011120.6195136874},{"time":1788595020,"open":2011120.6195136874,"high":2013459.9101032189,"low":2009100.666518399,"close":2010946.924239486},{"time":1788595080,"open":2010946.924239486,"high":2012778.9373407578,"low":2008789.9900516267,"close":2009913.4291454854},{"time":1788595140,"open":2009913.4291454854,"high":2012804.1585541824,"low":2009307.1328174686,"close":2010583.769043564},{"time":1788595200,"open":2012612.1357922815,"high":2014809.518673344,"low":2010634.8014051707,"close":2012134.762519683},{"time":1788595260,"open":2012134.762519683,"high":2014910.5053041906,"low":2010353.556868086,"close":2012415.6694201126},{"time":1788595320,"open":2012415.6694201126,"high":2014228.8455459776,"low":2010544.213385397,"close":2011825.4673183002},{"time":1788595380,"open":2011825.4673183002,"high":2014178.3522305544,"low":2010475.782315907,"close":2011771.5626528733},{"time":1788595440,"open":2011771.5626528733,"high":2013850.1456803037,"low":2009684.8102390673,"close":2011466.5090067736},{"time":1788595500,"open":2011544.3910478447,"high":2011544.7432470373,"low":2009827.000764778,"close":2010980.4440955059},{"time":1788595560,"open":2010980.4440955059,"high":2013574.6531201561,"low":2009579.7690240806,"close":2010863.9772939417},{"time":1788595620,"open":2010863.9772939417,"high":2013498.9102144428,"low":2009856.3401239053,"close":2011031.7626642624},{"time":1788595680,"open":2011031.7626642624,"high":2013726.138931583,"low":2009844.7896569457,"close":2010536.7705761977},{"time":1788595740,"open":2010536.7705761977,"high":2013473.662579205,"low":2009959.8756113446,"close":2011230.1625242732},{"time":1788595800,"open":2011230.2481513072,"high":2013650.4817559437,"low":2009946.278580426,"close":2011123.1628738425},{"time":1788595860,"open":2011123.1628738425,"high":2014761.3777537027,"low":2010204.3627724643,"close":2011327.0247146848},{"time":1788595920,"open":2011327.0247146848,"high":2012458.7933219841,"low":2011001.2886612725,"close":2012067.8798020824},{"time":1788595980,"open":2012067.8798020824,"high":2014458.40611795,"low":2010342.446327195,"close":2011974.8270548559},{"time":1788596040,"open":2011974.8270548559,"high":2013726.2246648818,"low":2010219.831948052,"close":2011433.5050437648},{"time":1788596100,"open":2011433.4042954966,"high":2013852.3619770168,"low":2010073.8846734725,"close":2011188.4032750921},{"time":1788596160,"open":2011188.4032750921,"high":2014382.562313027,"low":2010071.695710882,"close":2011533.0264104512},{"time":1788596220,"open":2011533.0264104512,"high":2014635.0386635081,"low":2010471.7602135648,"close":2011969.3393825185},{"time":1788596280,"open":2011969.3393825185,"high":2015139.9913644702,"low":2011065.8009742952,"close":2012606.8005064041},{"time":1788596340,"open":2012606.8005064041,"high":2015114.743729422,"low":2010352.5621947437,"close":2012498.5069693709},{"time":1788596400,"open":2012498.5585330217,"high":2013650.432489796,"low":2010245.2279156276,"close":2011281.0913059493},{"time":1788596460,"open":2011281.0913059493,"high":2013801.918303966,"low":2011081.0150057906,"close":2011388.7571849802},{"time":1788596520,"open":2011388.7571849802,"high":2014029.147025221,"low":2009819.67009627,"close":2011228.6463668633},{"time":1788596580,"open":2011228.6463668633,"high":2014407.8615606457,"low":2009970.1030500524,"close":2011552.6591165687},{"time":1788596640,"open":2011552.6591165687,"high":2013397.9561328462,"low":2009614.0666995822,"close":2010938.5066926773},{"time":1788596700,"open":2010938.5580443721,"high":2013145.5311839487,"low":2008694.8116363995,"close":2010590.5905792739},{"time":1788596760,"open":2010590.5905792739,"high":2012438.5973664366,"low":2009809.5554931771,"close":2010037.7451055376},{"time":1788596820,"open":2010037.7451055376,"high":2013625.2362744035,"low":2008774.8399871835,"close":2009989.7765541365},{"time":1788596880,"open":2009989.7765541365,"high":2013322.2646383268,"low":2009873.1838232493,"close":2010954.4889869483},{"time":1788596940,"open":2010954.4889869483,"high":2013322.2646383268,"low":2009536.025314044,"close":2010764.3211302848},{"time":1788597000,"open":2010764.3455779653,"high":2013019.3174773476,"low":2009482.2210211242,"close":2010755.8570049228},{"time":1788597060,"open":2010755.8570049228,"high":2012716.3458375873,"low":2009283.1319996999,"close":2010417.866605055},{"time":1788597120,"open":2010417.866605055,"high":2012817.336384174,"low":2008134.678581618,"close":2009899.3955426451},{"time":1788597180,"open":2009899.3955426451,"high":2012312.3836512403,"low":2008463.1671098238,"close":2009750.4259774198},{"time":1788597240,"open":2009750.4259774198,"high":2011807.4309183063,"low":2007889.5565306158,"close":2009313.5726867297},{"time":1788597300,"open":2008067.6667146957,"high":2010206.7308504623,"low":2006493.4556232945,"close":2007682.6451278927},{"time":1788597360,"open":2007682.6451278927,"high":2010761.8344425585,"low":2006861.2874880014,"close":2008126.6941509112},{"time":1788597420,"open":2008126.6941509112,"high":2010938.4583127708,"low":2006898.7366153423,"close":2008454.8800357555},{"time":1788597480,"open":2008454.8800357555,"high":2011316.9380346546,"low":2007309.5270254787,"close":2008783.3750296547},{"time":1788597540,"open":2008783.3750296547,"high":2011796.345682374,"low":2007615.1404783574,"close":2009159.6686018216},{"time":1788597600,"open":2009159.7652015707,"high":2011064.714911404,"low":2007456.344994701,"close":2008678.8144005863},{"time":1788597660,"open":2008678.8144005863,"high":2011014.2509460598,"low":2007548.0382692744,"close":2008819.4861071259},{"time":1788597720,"open":2008819.4861071259,"high":2011493.658616829,"low":2007636.0120595703,"close":2008807.6042558511},{"time":1788597780,"open":2008807.6042558511,"high":2011317.0347381246,"low":2007680.3693231954,"close":2008850.0657776906},{"time":1788597840,"open":2008850.0657776906,"high":2011443.194651485,"low":2007716.5193428413,"close":2008899.185764946},{"time":1788597900,"open":2008743.3126071228,"high":2011362.814175298,"low":2007492.1833645897,"close":2008724.2864731655},{"time":1788597960,"open":2008724.2864731655,"high":2011135.7439512971,"low":2007491.1094956757,"close":2008706.8096647558},{"time":1788598020,"open":2008706.8096647558,"high":2010933.9037521852,"low":2007528.3915118894,"close":2008726.860487121},{"time":1788598080,"open":2008726.860487121,"high":2010933.9037521852,"low":2007574.027410464,"close":2008751.5734041343},{"time":1788598140,"open":2008751.5734041343,"high":2010807.75362774,"low":2007122.5295972202,"close":2008449.7554686216},{"time":1788598200,"open":2008449.7226479908,"high":2011034.790988867,"low":2007072.08274734,"close":2008488.440969887},{"time":1788598260,"open":2008488.440969887,"high":2011160.9411112505,"low":2007315.0399503603,"close":2008576.30673081},{"time":1788598320,"open":2008576.30673081,"high":2011287.091233634,"low":2007345.328534859,"close":2008724.324721689},{"time":1788598380,"open":2008724.324721689,"high":2011160.9411112505,"low":2007457.5814686553,"close":2008879.7014196152},{"time":1788598440,"open":2008879.7014196152,"high":2011362.781307064,"low":2007476.2954199873,"close":2008799.8214973456},{"time":1788598500,"open":2008617.968090627,"high":2011205.9236201725,"low":2007506.089387548,"close":2008797.4545040673},{"time":1788598560,"open":2008797.4545040673,"high":2011079.7849179562,"low":2007461.5702590614,"close":2008713.838485019},{"time":1788598620,"open":2008713.838485019,"high":2011533.8842459354,"low":2007398.0782875142,"close":2008878.7135015784},{"time":1788598680,"open":2008878.7135015784,"high":2012038.4390548014,"low":2007808.4942341568,"close":2009566.5799179242},{"time":1788598740,"open":2009566.5799179242,"high":2011634.7952077086,"low":2008088.1182580313,"close":2009330.3455357035},{"time":1788598800,"open":2009330.3708681655,"high":2012240.286347496,"low":2008110.29728308,"close":2009448.0905425386},{"time":1788598860,"open":2009448.0905425386,"high":2012442.108273587,"low":2008631.7471144109,"close":2010026.830516073},{"time":1788598920,"open":2010026.830516073,"high":2012719.613421962,"low":2008988.4292954907,"close":2010364.381138809},{"time":1788598980,"open":2010364.381138809,"high":2013526.901126325,"low":2009279.389396555,"close":2010942.0454285194},{"time":1788599040,"open":2010942.0454285194,"high":2013249.3959779502,"low":2009418.1081641314,"close":2010771.2303138522},{"time":1788599100,"open":2010875.285467234,"high":2011040.0758307914,"low":2009366.455616583,"close":2010615.8653746988},{"time":1788599160,"open":2010615.8653746988,"high":2013353.5793736225,"low":2009451.0739678773,"close":2010752.5431657145},{"time":1788599220,"open":2010752.5431657145,"high":2013227.4341422797,"low":2009475.5401957317,"close":2010698.1595535919},{"time":1788599280,"open":2010698.1595535919,"high":2013101.2889109366,"low":2009529.9112290689,"close":2010667.916241494},{"time":1788599340,"open":2010667.916241494,"high":2013151.7470034738,"low":2009435.4335778062,"close":2010590.0407757459},{"time":1788599400,"open":2010590.0064128886,"high":2013328.3159176966,"low":2009479.9759327238,"close":2010753.9592802706},{"time":1788599460,"open":2010753.9592802706,"high":2013126.4835509972,"low":2009850.3727405022,"close":2010987.3120665315},{"time":1788599520,"open":2010987.3120665315,"high":2013807.6677886075,"low":2010090.9892490814,"close":2011193.5727194976},{"time":1788599580,"open":2011193.5727194976,"high":2013832.896834445,"low":2010099.0635555715,"close":2010830.5315590613},{"time":1788599640,"open":2010830.5315590613,"high":2013858.1258802824,"low":2010182.536431714,"close":2011178.8500506228},{"time":1788599700,"open":2011178.9082461682,"high":2013404.0613151414,"low":2009424.0701396214,"close":2010685.2729336289},{"time":1788599760,"open":2010685.2729336289,"high":2013101.3127563319,"low":2009501.3894801172,"close":2010556.281846632},{"time":1788599820,"open":2010556.281846632,"high":2012874.2513372249,"low":2009471.1602682201,"close":2010544.937242769},{"time":1788599880,"open":2010544.937242769,"high":2010893.7711816803,"low":2009518.3373506905,"close":2010549.1867252435},{"time":1788599940,"open":2010549.1867252435,"high":2013076.0837097645,"low":2009542.859905811,"close":2010586.6227959725},{"time":1788600000,"open":2010586.5536079241,"high":2013176.9306188463,"low":2009549.4256660042,"close":2010653.4989725049},{"time":1788600060,"open":2010653.4989725049,"high":2013076.0144360492,"low":2009618.495843921,"close":2010724.8530982975},{"time":1788600120,"open":2010724.8530982975,"high":2013403.9920301398,"low":2009470.6356762117,"close":2010807.694177561},{"time":1788600180,"open":2010807.694177561,"high":2012949.8692075529,"low":2009494.1031807896,"close":2010524.4563964945},{"time":1788600240,"open":2010524.4563964945,"high":2012949.8692075529,"low":2009489.2353164493,"close":2010585.8076539908},{"time":1788600300,"open":2010091.7974995181,"high":2012303.9411114715,"low":2009032.1058528328,"close":2010167.6741396242},{"time":1788600360,"open":2010167.6741396242,"high":2010877.456039844,"low":2008995.1610735392,"close":2010139.0963035938},{"time":1788600420,"open":2010139.0963035938,"high":2012303.9411114715,"low":2008981.030316854,"close":2010101.347608759},{"time":1788600480,"open":2010101.347608759,"high":2012303.9411114715,"low":2009006.6166929093,"close":2010152.0905457893},{"time":1788600540,"open":2010152.0905457893,"high":2010286.659913684,"low":2009001.8561089062,"close":2010121.0736706145},{"time":1788600600,"open":2010121.0721351295,"high":2012530.945195409,"low":2009056.7072311018,"close":2010179.6220080715},{"time":1788600660,"open":2010179.6220080715,"high":2012530.945195409,"low":2009092.9307502233,"close":2010202.6991451336},{"time":1788600720,"open":2010202.6991451336,"high":2012606.6137357724,"low":2009043.284342068,"close":2010198.1036153461},{"time":1788600780,"open":2010198.1036153461,"high":2012631.83658256,"low":2009051.1607743788,"close":2010136.2592816493},{"time":1788600840,"open":2010136.2592816493,"high":2012732.7279697112,"low":2009029.9312212681,"close":2010229.5627594998},{"time":1788600900,"open":2010229.499587401,"high":2012354.322029023,"low":2009031.1443867092,"close":2010166.3862519672},{"time":1788600960,"open":2010166.3862519672,"high":2013111.0074088767,"low":2009041.9263210667,"close":2010394.0132782098},{"time":1788601020,"open":2010394.0132782098,"high":2012530.881950989,"low":2009078.9664741238,"close":2009976.135900804},{"time":1788601080,"open":2009976.135900804,"high":2012682.2190269595,"low":2009080.1380681554,"close":2010178.5155861443},{"time":1788601140,"open":2010178.5155861443,"high":2012757.8875649448,"low":2008888.7747893552,"close":2009516.1370849991},{"time":1788601200,"open":2009828.0714563122,"high":2012414.4293547824,"low":2008304.8502252412,"close":2009600.1708199691},{"time":1788601260,"open":2009600.1708199691,"high":2012187.3885030635,"low":2008470.533904423,"close":2009696.4691669706},{"time":1788601320,"open":2009696.4691669706,"high":2012591.0166838975,"low":2008727.4825193838,"close":2009844.6963810683},{"time":1788601380,"open":2009844.6963810683,"high":2012061.2546965526,"low":2008741.195836131,"close":2009818.0333765256},{"time":1788601440,"open":2009818.0333765256,"high":2012742.3772517103,"low":2008711.0645751248,"close":2009927.3224649564},{"time":1788601500,"open":2010707.118577864,"high":2013119.4807504944,"low":2008775.9661186403,"close":2010413.8572972994},{"time":1788601560,"open":2010413.8572972994,"high":2012589.5132301764,"low":2009202.639424023,"close":2010180.1979785776},{"time":1788601620,"open":2010180.1979785776,"high":2010532.7345203713,"low":2009154.1585250522,"close":2010161.9320332825},{"time":1788601680,"open":2010161.9320332825,"high":2012438.093938657,"low":2008730.241346313,"close":2009368.1642685372},{"time":1788601740,"open":2009368.1642685372,"high":2012438.093938657,"low":2008873.616418791,"close":2009940.0083106118},{"time":1788601800,"open":2009940.086959565,"high":2012261.516838342,"low":2009040.7919580764,"close":2009947.8793438883},{"time":1788601860,"open":2009947.8793438883,"high":2012438.1726853603,"low":2009912.1086660526,"close":2010012.0020288234},{"time":1788601920,"open":2010012.0020288234,"high":2012741.0112802493,"low":2008893.7928318747,"close":2009987.2448159778},{"time":1788601980,"open":2009987.2448159778,"high":2012589.591982805,"low":2008799.9691769476,"close":2010073.680685624},{"time":1788602040,"open":2010073.680685624,"high":2012236.2802887678,"low":2008855.086133368,"close":2009964.6171253542},{"time":1788602100,"open":2009964.5261307277,"high":2012084.7699007096,"low":2008873.0113056526,"close":2010094.395711546},{"time":1788602160,"open":2010094.395711546,"high":2012513.7912240464,"low":2008847.7997766938,"close":2009884.4397175247},{"time":1788602220,"open":2009884.4397175247,"high":2011781.9313195308,"low":2008077.9866485575,"close":2009382.0688520288},{"time":1788602280,"open":2009382.0688520288,"high":2011882.877513257,"low":2008117.5452644667,"close":2009309.5309421187},{"time":1788602340,"open":2009309.5309421187,"high":2011908.1140616888,"low":2008468.5373328298,"close":2009566.7360390355},{"time":1788602400,"open":2009099.1271646745,"high":2011439.9603688242,"low":2008014.0647103481,"close":2009173.8983668128},{"time":1788602460,"open":2009173.8983668128,"high":2011364.2683405122,"low":2008010.7445491722,"close":2009261.264040132},{"time":1788602520,"open":2009261.264040132,"high":2011641.8057776568,"low":2008086.019470838,"close":2009299.2062108584},{"time":1788602580,"open":2009299.2062108584,"high":2011566.1137493446,"low":2008233.004249902,"close":2009285.947055338},{"time":1788602640,"open":2009285.947055338,"high":2011490.4217210324,"low":2008222.0859111922,"close":2009263.9055411667},{"time":1788602700,"open":2009263.924862824,"high":2011566.1330931406,"low":2007947.260392531,"close":2009085.0325824784},{"time":1788602760,"open":2009085.0325824784,"high":2011591.3637694872,"low":2008083.6867826055,"close":2009116.2219882603},{"time":1788602820,"open":2009116.2219882603,"high":2011263.3649769803,"low":2008054.0761095115,"close":2009214.8315764465},{"time":1788602880,"open":2009214.8315764465,"high":2011566.1330931406,"low":2008060.2435917987,"close":2009089.9823292631},{"time":1788602940,"open":2009089.9823292631,"high":2009547.6789854048,"low":2008054.1118200806,"close":2009059.9736643806},{"time":1788603000,"open":2009060.0014842576,"high":2011566.160947721,"low":2007800.800455466,"close":2008921.2310438415},{"time":1788603060,"open":2008921.2310438415,"high":2011263.392827368,"low":2007783.1397741653,"close":2009007.6835414201},{"time":1788603120,"open":2009007.6835414201,"high":2011061.5474137994,"low":2007734.1754677652,"close":2008970.2270502434},{"time":1788603180,"open":2008970.2270502434,"high":2011061.5474137994,"low":2008660.0371986844,"close":2008843.4576414465},{"time":1788603240,"open":2008843.4576414465,"high":2011263.392827368,"low":2007826.4336318576,"close":2008895.2281669278},{"time":1788603300,"open":2008895.2241857597,"high":2011364.311548091,"low":2007732.4797093119,"close":2008858.4746036083},{"time":1788603360,"open":2008858.4746036083,"high":2011364.311548091,"low":2007772.5132995935,"close":2008933.1619398731},{"time":1788603420,"open":2008933.1619398731,"high":2011086.7741049842,"low":2007780.8116491868,"close":2008897.225751223},{"time":1788603480,"open":2008897.225751223,"high":2011414.7729013832,"low":2007739.4654386172,"close":2008877.6021816055},{"time":1788603540,"open":2008877.6021816055,"high":2011414.7729013832,"low":2007740.8463010748,"close":2008847.6927291034},{"time":1788603600,"open":2008873.669053216,"high":2011163.2413883687,"low":2007806.541449578,"close":2008892.0580509943},{"time":1788603660,"open":2008892.0580509943,"high":2011264.16539998,"low":2007308.647248133,"close":2008693.0237898624},{"time":1788603720,"open":2008693.0237898624,"high":2011138.0103854658,"low":2007420.0505092049,"close":2008696.7344955194},{"time":1788603780,"open":2008696.7344955194,"high":2012450.0225364154,"low":2007420.0417991588,"close":2008699.0460339263},{"time":1788603840,"open":2008699.0460339263,"high":2011894.940472552,"low":2008215.864311857,"close":2009555.2023077114},{"time":1788603900,"open":2009555.236347252,"high":2012172.515588358,"low":2008291.7649850901,"close":2009412.9192783358},{"time":1788603960,"open":2009412.9192783358,"high":2012385.7175664988,"low":2008362.4590021872,"close":2009795.113721584},{"time":1788604020,"open":2009795.113721584,"high":2012197.7465916884,"low":2007336.3665725677,"close":2009159.5163691393},{"time":1788604080,"open":2009159.5163691393,"high":2011289.4304717989,"low":2007393.7270236325,"close":2008143.1709026897},{"time":1788604140,"open":2008143.1709026897,"high":2011112.813448487,"low":2007212.30187265,"close":2008767.792752666},{"time":1788604200,"open":2008767.8200454654,"high":2011768.846868648,"low":2007269.3008532599,"close":2008956.1307532808},{"time":1788604260,"open":2008956.1307532808,"high":2012450.083967821,"low":2007865.0786438992,"close":2009577.1898576315},{"time":1788604320,"open":2009577.1898576315,"high":2012147.3119237442,"low":2008093.1943490806,"close":2009677.0287075944},{"time":1788604380,"open":2009677.0287075944,"high":2011693.1538576288,"low":2007710.1070674555,"close":2009319.9101984787},{"time":1788604440,"open":2009319.9101984787,"high":2012096.8499163978,"low":2007685.2932664833,"close":2009413.8478452554},{"time":1788604500,"open":2009413.8488036124,"high":2011844.5408391836,"low":2007164.6397279692,"close":2008994.5717865827},{"time":1788604560,"open":2008994.5717865827,"high":2011188.5347433707,"low":2007153.471018708,"close":2008435.2205336057},{"time":1788604620,"open":2008435.2205336057,"high":2010910.9937028347,"low":2007177.6044812344,"close":2008693.362545736},{"time":1788604680,"open":2008693.362545736,"high":2011264.2277544262,"low":2007044.7233318898,"close":2008514.7993008092},{"time":1788604740,"open":2008514.7993008092,"high":2009117.0693408235,"low":2007136.096520296,"close":2008813.2997600895},{"time":1788604800,"open":1991308.5982329939,"high":1994138.3472309392,"low":1989716.115870688,"close":1991432.4954940116},{"time":1788604860,"open":1991432.4954940116,"high":1994138.3472309392,"low":1989918.146888539,"close":1991489.9957157155},{"time":1788604920,"open":1991489.9957157155,"high":1993913.2469534392,"low":1989388.280410145,"close":1990883.2383886226},{"time":1788604980,"open":1990883.2383886226,"high":1993663.1355339948,"low":1989070.748910431,"close":1990858.9161562345},{"time":1788605040,"open":1990858.9161562345,"high":1993363.0018306614,"low":1989455.6916059747,"close":1990996.4714067273},{"time":1788605100,"open":1990996.4341400652,"high":1993312.9422367509,"low":1989074.7148672196,"close":1990811.564090707},{"time":1788605160,"open":1990811.564090707,"high":1993262.9199537982,"low":1989099.67527616,"close":1990815.885067148},{"time":1788605220,"open":1990815.885067148,"high":1993463.0090856086,"low":1989226.6484097892,"close":1990937.1861773368},{"time":1788605280,"open":1990937.1861773368,"high":1993237.908812322,"low":1988922.1322700027,"close":1990736.8634310283},{"time":1788605340,"open":1990736.8634310283,"high":1993137.8642464166,"low":1988926.6771973737,"close":1990400.5590648935},{"time":1788605400,"open":1991790.8950839355,"high":1994505.083717551,"low":1990374.4345913366,"close":1991952.8298118974},{"time":1788605460,"open":1991952.8298118974,"high":1994905.541513978,"low":1990745.6184631782,"close":1992125.6017195452},{"time":1788605520,"open":1992125.6017195452,"high":1995005.655963085,"low":1990740.7043581225,"close":1992545.9337244888},{"time":1788605580,"open":1992545.9337244888,"high":1995305.9993104052,"low":1990891.188474774,"close":1992649.0389592343},{"time":1788605640,"open":1992649.0389592343,"high":1995305.9993104052,"low":1991138.477046361,"close":1992834.9119465568},{"time":1788605700,"open":1992834.9575475892,"high":1995406.15941938,"low":1990946.0234199148,"close":1992649.0443268474},{"time":1788605760,"open":1992649.0443268474,"high":1995806.6172249704,"low":1991177.0426523248,"close":1992979.2832587368},{"time":1788605820,"open":1992979.2832587368,"high":1995806.6172249704,"low":1991262.2951970054,"close":1993244.8029118266},{"time":1788605880,"open":1993244.8029118266,"high":1996031.8747406153,"low":1991530.490206883,"close":1993331.8591451321},{"time":1788605940,"open":1993331.8591451321,"high":1996106.9605791634,"low":1991334.2579548405,"close":1993211.9440331273},{"time":1788606000,"open":1993855.86739463,"high":1995875.5347502169,"low":1991794.535118634,"close":1993412.7246109354},{"time":1788606060,"open":1993412.7246109354,"high":1996075.828338591,"low":1991662.8745131218,"close":1993460.463558128},{"time":1788606120,"open":1993460.463558128,"high":1996125.9017356844,"low":1991956.6677820038,"close":1993747.8854606766},{"time":1788606180,"open":1993747.8854606766,"high":1996000.7182429507,"low":1991891.551705828,"close":1993636.9118189747},{"time":1788606240,"open":1993636.9118189747,"high":1996902.0393906338,"low":1991938.1932495183,"close":1993245.004820568},{"time":1788606300,"open":1993244.920840755,"high":1996651.5882818229,"low":1992254.9144166356,"close":1994220.537816249},{"time":1788606360,"open":1994220.537816249,"high":1997152.322231661,"low":1992163.994397768,"close":1994369.5677999614},{"time":1788606420,"open":1994369.5677999614,"high":1997402.6892065802,"low":1992887.4257851287,"close":1994780.6008663452},{"time":1788606480,"open":1994780.6008663452,"high":1997202.3956266448,"low":1992825.7299331306,"close":1994674.6876131243},{"time":1788606540,"open":1994674.6876131243,"high":1996977.0653492177,"low":1992141.8769895942,"close":1994072.7986524508},{"time":1788606600,"open":1994459.110907055,"high":1997889.8127532005,"low":1992633.2646925543,"close":1994683.5110734769},{"time":1788606660,"open":1994683.5110734769,"high":1997614.3557267627,"low":1992986.4358439588,"close":1994958.620660166},{"time":1788606720,"open":1994958.620660166,"high":1997589.3141789048,"low":1993179.4570529521,"close":1995078.242930104},{"time":1788606780,"open":1995078.242930104,"high":1997764.6050139104,"low":1992352.6931456644,"close":1994713.9764640026},{"time":1788606840,"open":1994713.9764640026,"high":1997138.566317461,"low":1992332.9845095575,"close":1994417.8208723054},{"time":1788606900,"open":1994417.6936715674,"high":1997038.2727581547,"low":1992522.4189301867,"close":1994315.131434537},{"time":1788606960,"open":1994315.131434537,"high":1996387.1925553721,"low":1992391.550190825,"close":1993902.2189809182},{"time":1788607020,"open":1993902.2189809182,"high":1996261.9848240677,"low":1992307.811097427,"close":1994007.0922783075},{"time":1788607080,"open":1994007.0922783075,"high":1996362.1510091112,"low":1992109.938600433,"close":1993527.0343901168},{"time":1788607140,"open":1993527.0343901168,"high":1996462.3171941547,"low":1992146.1113657774,"close":1993922.8321709523},{"time":1788607200,"open":1993742.7218149386,"high":1996181.8203102753,"low":1991978.5351114948,"close":1993738.2729263273},{"time":1788607260,"open":1993738.2729263273,"high":1995981.5060361417,"low":1993508.5865769773,"close":1993688.2697113496},{"time":1788607320,"open":1993688.2697113496,"high":1994219.2412094509,"low":1991980.1715397495,"close":1993738.8464732752},{"time":1788607380,"open":1993738.8464732752,"high":1996256.9381630754,"low":1992069.2700313102,"close":1993812.214358205},{"time":1788607440,"open":1993812.214358205,"high":1995881.3488990748,"low":1991941.9663755603,"close":1993692.4354366048},{"time":1788607500,"open":1993692.414227959,"high":1993938.1083200262,"low":1991808.2937510929,"close":1993698.6895523523},{"time":1788607560,"open":1993698.6895523523,"high":1996056.602655146,"low":1991856.0390810047,"close":1993520.8156922543},{"time":1788607620,"open":1993520.8156922543,"high":1996281.956211149,"low":1991699.7859116937,"close":1992161.6032183098},{"time":1788607680,"open":1992161.6032183098,"high":1995956.4455191446,"low":1991809.8720939097,"close":1993657.5950324156},{"time":1788607740,"open":1993657.5950324156,"high":1996256.9169271488,"low":1991864.812548488,"close":1993807.2969898973},{"time":1788607800,"open":1993858.8245106891,"high":1996308.5077553838,"low":1991947.1589472743,"close":1993885.0361090512},{"time":1788607860,"open":1993885.0361090512,"high":1996483.7872731548,"low":1991931.300515448,"close":1993913.406085701},{"time":1788607920,"open":1993913.406085701,"high":1996308.5077553838,"low":1992152.3832395691,"close":1994261.335368895},{"time":1788607980,"open":1994261.335368895,"high":1996533.867135375,"low":1992098.3390592064,"close":1993676.4718609839},{"time":1788608040,"open":1993676.4718609839,"high":1996659.0667909256,"low":1992141.9625326258,"close":1994109.992203912},{"time":1788608100,"open":1994110.0361997741,"high":1994400.5090070625,"low":1992142.656446597,"close":1994105.5333198674},{"time":1788608160,"open":1994105.5333198674,"high":1996333.5917314142,"low":1992151.9217302355,"close":1994147.4727388427},{"time":1788608220,"open":1994147.4727388427,"high":1996308.5517997516,"low":1992083.2282550414,"close":1994071.2458680226},{"time":1788608280,"open":1994071.2458680226,"high":1996308.5517997516,"low":1992144.9255671983,"close":1994112.0827754373},{"time":1788608340,"open":1994112.0827754373,"high":1996283.511868089,"low":1992127.6615994864,"close":1994106.9225537197},{"time":1788608400,"open":1994106.7994345336,"high":1996258.3486844003,"low":1992346.9287208754,"close":1994260.384298152},{"time":1788608460,"open":1994260.384298152,"high":1996108.1091037008,"low":1992163.0320427713,"close":1994006.9612924375},{"time":1788608520,"open":1994006.9612924375,"high":1996483.7080554496,"low":1992158.4662064747,"close":1994083.888886332},{"time":1788608580,"open":1994083.888886332,"high":1996308.4285446336,"low":1991497.4261730188,"close":1992926.6055730986},{"time":1788608640,"open":1992926.6055730986,"high":1996158.188963934,"low":1991677.3459057612,"close":1993687.990831751},{"time":1788608700,"open":1993688.0902594842,"high":1995557.3301620907,"low":1991639.3240221757,"close":1993374.1906926348},{"time":1788608760,"open":1993374.1906926348,"high":1996008.048926667,"low":1991627.965396087,"close":1993437.3934318812},{"time":1788608820,"open":1993437.3934318812,"high":1995932.929132571,"low":1991773.0289100327,"close":1993479.244196925},{"time":1788608880,"open":1993479.244196925,"high":1993830.326095822,"low":1991891.4609541816,"close":1993485.1034024325},{"time":1788608940,"open":1993485.1034024325,"high":1996734.2069362623,"low":1991911.3199090075,"close":1993908.433870636},{"time":1788609000,"open":1993625.1859047827,"high":1996400.4848019823,"low":1992237.0095417614,"close":1994113.7281985036},{"time":1788609060,"open":1994113.7281985036,"high":1996600.7757961936,"low":1992324.628098106,"close":1994222.6516810823},{"time":1788609120,"open":1994222.6516810823,"high":1997001.3577846163,"low":1992535.5796748865,"close":1994374.0179446975},{"time":1788609180,"open":1994374.0179446975,"high":1997376.9033987627,"low":1992778.5959438765,"close":1994551.7255759083},{"time":1788609240,"open":1994551.7255759083,"high":1997276.7579016571,"low":1991990.2610628542,"close":1993753.0510865848},{"time":1788609300,"open":1993753.0512053792,"high":1996375.4485466564,"low":1992097.7746751942,"close":1993769.670392578},{"time":1788609360,"open":1993769.670392578,"high":1995949.8301839319,"low":1992153.4757242678,"close":1993889.3948944134},{"time":1788609420,"open":1993889.3948944134,"high":1996250.266675267,"low":1992083.7012497203,"close":1993798.8446279713},{"time":1788609480,"open":1993798.8446279713,"high":1996250.266675267,"low":1991362.8753117085,"close":1993351.604081813},{"time":1788609540,"open":1993351.604081813,"high":1995373.9935755397,"low":1991428.6031612002,"close":1993136.437739358},{"time":1788609600,"open":1993290.8355125268,"high":1996029.330954641,"low":1991674.1036781715,"close":1993545.335302551},{"time":1788609660,"open":1993545.335302551,"high":1996429.9439740628,"low":1991945.1968357195,"close":1993790.3486167896},{"time":1788609720,"open":1993790.3486167896,"high":1996880.6336209122,"low":1992479.6496424305,"close":1994362.9542019172},{"time":1788609780,"open":1994362.9542019172,"high":1996580.173856346,"low":1992597.533959818,"close":1993075.4557452735},{"time":1788609840,"open":1993075.4557452735,"high":1996555.135542632,"low":1992632.7291918162,"close":1994461.3108863933},{"time":1788609900,"open":1994461.2655860423,"high":1996605.1668210141,"low":1992629.78126625,"close":1994380.2351810522},{"time":1788609960,"open":1994380.2351810522,"high":1996880.5882656109,"low":1992647.4605682248,"close":1994413.442144934},{"time":1788610020,"open":1994413.442144934,"high":1996880.5882656109,"low":1992610.2541297937,"close":1994390.0613855824},{"time":1788610080,"open":1994390.0613855824,"high":1997156.0097102076,"low":1992848.851870048,"close":1994653.2779371405},{"time":1788610140,"open":1994653.2779371405,"high":1997130.9713970625,"low":1993118.3901537016,"close":1994955.288484304},{"time":1788610200,"open":1994156.6636291035,"high":1996156.2775394586,"low":1992223.008315811,"close":1993941.7046399347},{"time":1788610260,"open":1993941.7046399347,"high":1996531.7018857535,"low":1992189.9396567345,"close":1993714.2231084092},{"time":1788610320,"open":1993714.2231084092,"high":1994231.602057454,"low":1991986.7751577327,"close":1993717.0891888884},{"time":1788610380,"open":1993717.0891888884,"high":1996281.4189882237,"low":1992027.2762481554,"close":1993573.0505419618},{"time":1788610440,"open":1993573.0505419618,"high":1996056.1643804468,"low":1992010.6508147446,"close":1993836.5625910677},{"time":1788610500,"open":1993836.547707606,"high":1994118.959867996,"low":1993667.1550118155,"close":1993810.3450417619},{"time":1788610560,"open":1993810.3450417619,"high":1995981.064611718,"low":1991980.3645424016,"close":1993722.9179645518},{"time":1788610620,"open":1993722.9179645518,"high":1994069.884788572,"low":1993676.4372974185,"close":1993870.239412367},{"time":1788610680,"open":1993870.239412367,"high":1996006.092901284,"low":1993694.2280759928,"close":1993870.8468477863},{"time":1788610740,"open":1993870.8468477863,"high":1996281.404086512,"low":1991859.6972781087,"close":1992581.1858337757},{"time":1788610800,"open":1992581.2952637495,"high":1995705.8630280613,"low":1992581.2952637495,"close":1993462.026065058},{"time":1788610860,"open":1993462.026065058,"high":1993901.5735341476,"low":1991708.966287694,"close":1993497.5521379355},{"time":1788610920,"open":1993497.5521379355,"high":1996356.598592519,"low":1993372.6108543884,"close":1993705.8757195196},{"time":1788610980,"open":1993705.8757195196,"high":1996181.4005559343,"low":1992222.3111785771,"close":1993975.8692194875},{"time":1788611040,"open":1993975.8692194875,"high":1996556.8249200445,"low":1992212.5645070744,"close":1994027.2786591155},{"time":1788611100,"open":1994027.196553044,"high":1996656.855869457,"low":1992178.5606053032,"close":1993945.3577715443},{"time":1788611160,"open":1993945.3577715443,"high":1996281.4315208052,"low":1991945.8671408473,"close":1993873.2501448733},{"time":1788611220,"open":1993873.2501448733,"high":1996231.3749409849,"low":1991901.188531937,"close":1993770.4984274078},{"time":1788611280,"open":1993770.4984274078,"high":1996431.6012602658,"low":1991979.2341757172,"close":1993912.4373240243},{"time":1788611340,"open":1993912.4373240243,"high":1996281.4315208052,"low":1991927.7490836335,"close":1993711.341345675},{"time":1788611400,"open":1992474.1495120872,"high":1994742.4917210352,"low":1989631.7229497822,"close":1991707.423592165},{"time":1788611460,"open":1991707.423592165,"high":1994617.427927651,"low":1989712.6896817775,"close":1991859.4775961726},{"time":1788611520,"open":1991859.4775961726,"high":1994742.4917210352,"low":1990371.946277836,"close":1992092.0785394474},{"time":1788611580,"open":1992092.0785394474,"high":1995492.874481341,"low":1990691.350705924,"close":1992364.1608035094},{"time":1788611640,"open":1992364.1608035094,"high":1995467.8617226642,"low":1991356.9081696402,"close":1992960.0883443926},{"time":1788611700,"open":1992960.1924406148,"high":1995893.1828695892,"low":1991432.493424248,"close":1993376.0800146419},{"time":1788611760,"open":1993376.0800146419,"high":1996018.2466695057,"low":1991602.6229160123,"close":1993393.1773157034},{"time":1788611820,"open":1993393.1773157034,"high":1995793.1318296557,"low":1990703.8735452776,"close":1992557.269920277},{"time":1788611880,"open":1992557.269920277,"high":1995693.0807897225,"low":1991065.728161402,"close":1992941.3705402415},{"time":1788611940,"open":1992941.3705402415,"high":1996093.2849494556,"low":1991636.3884629349,"close":1993134.4596446978},{"time":1788612000,"open":1993495.4312652906,"high":1996654.9307553903,"low":1992704.7385359227,"close":1994302.2531908734},{"time":1788612060,"open":1994302.2531908734,"high":1997505.5186147792,"low":1992564.3597605953,"close":1994225.3788123585},{"time":1788612120,"open":1994225.3788123585,"high":1998055.8989943836,"low":1993082.3105032875,"close":1994989.3236412213},{"time":1788612180,"open":1994989.3236412213,"high":1997205.311134995,"low":1993015.2472104037,"close":1994839.972660175},{"time":1788612240,"open":1994839.972660175,"high":1997180.2938450128,"low":1992763.5622709303,"close":1994702.468813696},{"time":1788612300,"open":1994702.516916875,"high":1997330.445751458,"low":1992108.4036501613,"close":1994221.0127420751},{"time":1788612360,"open":1994221.0127420751,"high":1997680.6878196525,"low":1993057.2407646868,"close":1995024.84770482},{"time":1788612420,"open":1995024.84770482,"high":1997580.6186573112,"low":1992914.954421465,"close":1994917.260865362},{"time":1788612480,"open":1994917.260865362,"high":1997105.29013619,"low":1992848.5609617324,"close":1994616.6671025283},{"time":1788612540,"open":1994616.6671025283,"high":1997005.2209738486,"low":1992634.5459192796,"close":1994567.5407632955},{"time":1788612600,"open":1994567.5415908548,"high":1996705.0143152708,"low":1992572.3616093947,"close":1994651.6503070735},{"time":1788612660,"open":1994651.6503070735,"high":1996705.0143152708,"low":1992598.0805775393,"close":1994440.1344347566},{"time":1788612720,"open":1994440.1344347566,"high":1996629.9624434838,"low":1992792.8411294261,"close":1994561.333436349},{"time":1788612780,"open":1994561.333436349,"high":1996404.8068281224,"low":1994171.9418495283,"close":1994450.596832765},{"time":1788612840,"open":1994450.596832765,"high":1997080.2736742063,"low":1992798.4439914501,"close":1994672.6201977297},{"time":1788612900,"open":1994672.570260449,"high":1997680.638635915,"low":1993086.1038835084,"close":1995057.3949766117},{"time":1788612960,"open":1995057.3949766117,"high":1998381.1227550579,"low":1993541.5109979017,"close":1995334.9741003478},{"time":1788613020,"open":1995334.9741003478,"high":1997380.4311562823,"low":1992943.2207808064,"close":1994997.2390541867},{"time":1788613080,"open":1994997.2390541867,"high":1997155.2755465577,"low":1992862.1547742195,"close":1993519.5205964833},{"time":1788613140,"open":1993519.5205964833,"high":1996679.9470371392,"low":1992470.2107845827,"close":1994364.07123879},{"time":1788613200,"open":1994363.9990773576,"high":1996504.753768463,"low":1992362.8188577713,"close":1994033.7600973335},{"time":1788613260,"open":1994033.7600973335,"high":1994673.4882089635,"low":1992603.3724445277,"close":1994178.608139277},{"time":1788613320,"open":1994178.608139277,"high":1996304.6154559492,"low":1991889.685411215,"close":1993865.577761856},{"time":1788613380,"open":1993865.577761856,"high":1996054.4425653073,"low":1992030.8528017548,"close":1994164.1698190868},{"time":1788613440,"open":1994164.1698190868,"high":1996379.6673231418,"low":1991934.2862178553,"close":1993837.9679323751},{"time":1788613500,"open":1993838.0884825962,"high":1996504.8744799215,"low":1992521.2610444452,"close":1994189.6240812608},{"time":1788613560,"open":1994189.6240812608,"high":1996129.6151212698,"low":1992261.9805736148,"close":1993941.78383434},{"time":1788613620,"open":1993941.78383434,"high":1995929.4767966557,"low":1993707.70200232,"close":1993855.4835661207},{"time":1788613680,"open":1993855.4835661207,"high":1994320.8650125687,"low":1992332.196124796,"close":1993911.1696699427},{"time":1788613740,"open":1993911.1696699427,"high":1996104.597830693,"low":1991918.3512195323,"close":1993446.4783927703},{"time":1788613800,"open":1993497.941165783,"high":1995580.7166879417,"low":1991777.1833117385,"close":1993396.8001524657},{"time":1788613860,"open":1993396.8001524657,"high":1995830.896052168,"low":1991780.4197774578,"close":1993068.8471176187},{"time":1788613920,"open":1993068.8471176187,"high":1995655.7704972096,"low":1991723.090278465,"close":1992812.6273318173},{"time":1788613980,"open":1992812.6273318173,"high":1996356.2727170433,"low":1991631.30039865,"close":1993380.695552305},{"time":1788614040,"open":1993380.695552305,"high":1997081.7928732997,"low":1992200.0366744131,"close":1994216.562459894},{"time":1788614100,"open":1994216.564697489,"high":1996856.633686053,"low":1992837.881745958,"close":1994393.81474228},{"time":1788614160,"open":1994393.81474228,"high":1996931.6874954053,"low":1992615.2808546845,"close":1993726.8438548984},{"time":1788614220,"open":1993726.8438548984,"high":1996706.526067349,"low":1992410.5161600625,"close":1994105.8103658047},{"time":1788614280,"open":1994105.8103658047,"high":1996131.1135289827,"low":1991996.99766876,"close":1993863.504451346},{"time":1788614340,"open":1993863.504451346,"high":1996181.149401884,"low":1991767.3991122707,"close":1993631.2609571284},{"time":1788614400,"open":1993631.337975894,"high":1996381.3700184957,"low":1992270.333031323,"close":1993943.5775774857},{"time":1788614460,"open":1993943.5775774857,"high":1996806.6749545883,"low":1992530.3484670727,"close":1994473.2385174849},{"time":1788614520,"open":1994473.2385174849,"high":1997457.1413274358,"low":1992726.2922102727,"close":1994725.8063993258},{"time":1788614580,"open":1994725.8063993258,"high":1997982.5180131972,"low":1993412.6735114113,"close":1995241.660636766},{"time":1788614640,"open":1995241.660636766,"high":1997907.4642009456,"low":1993844.6921422512,"close":1995587.582071862},{"time":1788614700,"open":1995587.4943514983,"high":1997557.1252701615,"low":1993632.1636636674,"close":1995216.6984622132},{"time":1788614760,"open":1995216.6984622132,"high":1997632.179079114,"low":1993634.5716934872,"close":1995370.0270282102},{"time":1788614820,"open":1995370.0270282102,"high":1997607.1611427965,"low":1993638.8514651137,"close":1995340.8098137937},{"time":1788614880,"open":1995340.8098137937,"high":1997306.9459069867,"low":1995160.1576005246,"close":1995455.0104639195},{"time":1788614940,"open":1995455.0104639195,"high":1995610.7298246606,"low":1993739.6932456396,"close":1995374.518032642},{"time":1788615000,"open":1994600.134038055,"high":1996706.869547165,"low":1992991.0994444408,"close":1994615.6208411336},{"time":1788615060,"open":1994615.6208411336,"high":1996456.787275986,"low":1992618.936323882,"close":1993688.0325772811},{"time":1788615120,"open":1993688.0325772811,"high":1996581.8284115754,"low":1992630.9893499792,"close":1994336.7865041052},{"time":1788615180,"open":1994336.7865041052,"high":1996881.9271369902,"low":1990701.1359238694,"close":1993883.8879430436},{"time":1788615240,"open":1993883.8879430436,"high":1996256.7214590427,"low":1992257.504611496,"close":1993852.5224705786},{"time":1788615300,"open":1993852.5799287502,"high":1996106.7296194665,"low":1992370.301772174,"close":1993827.837584926},{"time":1788615360,"open":1993827.837584926,"high":1996106.7296194665,"low":1991593.217224132,"close":1993398.8454954803},{"time":1788615420,"open":1993398.8454954803,"high":1995356.4827843092,"low":1991102.678318215,"close":1992813.465486284},{"time":1788615480,"open":1992813.465486284,"high":1994606.2359491517,"low":1990860.368212238,"close":1992483.0342040814},{"time":1788615540,"open":1992483.0342040814,"high":1994381.1618986046,"low":1990681.857338661,"close":1992434.8111424895},{"time":1788615600,"open":1990835.197431287,"high":1994554.1442319746,"low":1988990.0357391573,"close":1991150.8306900212},{"time":1788615660,"open":1991150.8306900212,"high":1994304.2627305673,"low":1989733.2996217834,"close":1991889.4727502423},{"time":1788615720,"open":1991889.4727502423,"high":1992954.9026229687,"low":1988909.1176451386,"close":1990586.5593860073},{"time":1788615780,"open":1990586.5593860073,"high":1992505.1159204359,"low":1988712.7045227897,"close":1990282.9929151537},{"time":1788615840,"open":1990282.9929151537,"high":1992705.0211215615,"low":1988687.792068829,"close":1990291.6946594599},{"time":1788615900,"open":1990291.7390015454,"high":1993154.8522299675,"low":1989038.932596218,"close":1990829.0114618703},{"time":1788615960,"open":1990829.0114618703,"high":1993529.674490429,"low":1989370.3887111049,"close":1991177.3936216861},{"time":1788616020,"open":1991177.3936216861,"high":1993729.5796960085,"low":1989704.753953027,"close":1991310.3144462083},{"time":1788616080,"open":1991310.3144462083,"high":1993654.6152439162,"low":1989645.8411443841,"close":1991397.7095754},{"time":1788616140,"open":1991397.7095754,"high":1993704.591545311,"low":1989707.4121579889,"close":1991429.554363184},{"time":1788616200,"open":2007843.5881911227,"high":2009784.65943632,"low":2002355.9290021963,"close":2005797.3961544912},{"time":1788616260,"open":2005797.3961544912,"high":2008298.2068601435,"low":2003167.467932694,"close":2005106.5229212712},{"time":1788616320,"open":2005106.5229212712,"high":2008348.5950830649,"low":2003478.4823589858,"close":2005227.4571141547},{"time":1788616380,"open":2005227.4571141547,"high":2007769.1305194707,"low":2003440.0382053729,"close":2005214.799476247},{"time":1788616440,"open":2005214.799476247,"high":2008398.983305986,"low":2004081.3934732445,"close":2005922.7089391137},{"time":1788616500,"open":2005922.6261344687,"high":2008474.4827303821,"low":2004556.4230542814,"close":2006187.662571066},{"time":1788616560,"open":2006187.662571066,"high":2008398.9003991203,"low":2003988.7430717158,"close":2005847.0860267945},{"time":1788616620,"open":2005847.0860267945,"high":2008096.5710740732,"low":2003994.501737223,"close":2005557.8419564613},{"time":1788616680,"open":2005557.8419564613,"high":2008449.2886199616,"low":2004009.5526603032,"close":2005968.428620647},{"time":1788616740,"open":2005968.428620647,"high":2008298.123957438,"low":2004508.391623916,"close":2005925.1094854535},{"time":1788616800,"open":1919908.9437438948,"high":1922662.4760870526,"low":1918516.3402529133,"close":1920227.5340051972},{"time":1788616860,"open":1920227.5340051972,"high":1923627.0265121397,"low":1919074.0455917632,"close":1921031.0708338819},{"time":1788616920,"open":1921031.0708338819,"high":1923554.6852302582,"low":1921022.8697399772,"close":1921337.2382983419},{"time":1788616980,"open":1921337.2382983419,"high":1923265.3201027322,"low":1918972.268242551,"close":1920862.9230100042},{"time":1788617040,"open":1920862.9230100042,"high":1922638.3623264253,"low":1919178.8425388113,"close":1920626.6172173803},{"time":1788617100,"open":1920626.502748828,"high":1922831.1578114938,"low":1919206.6964008524,"close":1920631.8934520052},{"time":1788617160,"open":1920631.8934520052,"high":1923096.409162584,"low":1919230.1251188887,"close":1920742.4674210835},{"time":1788617220,"open":1920742.4674210835,"high":1923216.977958534,"low":1919716.3613751072,"close":1920966.0499868856},{"time":1788617280,"open":1920966.0499868856,"high":1923578.6843463841,"low":1919678.209823909,"close":1921242.9923516016},{"time":1788617340,"open":1921242.9923516016,"high":1923771.5944199043,"low":1920018.2009372178,"close":1921495.4761332364},{"time":1788617400,"open":1922100.4887146493,"high":1924401.4450241574,"low":1920656.1067076698,"close":1922223.6244313116},{"time":1788617460,"open":1922223.6244313116,"high":1924160.2315063553,"low":1920187.8350401064,"close":1921943.0901163192},{"time":1788617520,"open":1921943.0901163192,"high":1922360.7786635526,"low":1920205.6995431555,"close":1921767.8137015451},{"time":1788617580,"open":1921767.8137015451,"high":1924015.5033956743,"low":1920174.8115731087,"close":1921754.2396189983},{"time":1788617640,"open":1921754.2396189983,"high":1924063.7460992346,"low":1920227.149251813,"close":1921805.052536572},{"time":1788617700,"open":1921805.087780795,"high":1924256.7522026605,"low":1921603.1246218616,"close":1921809.5960437881},{"time":1788617760,"open":1921809.5960437881,"high":1922361.2963450116,"low":1920175.5437766246,"close":1921957.6064573433},{"time":1788617820,"open":1921957.6064573433,"high":1924136.1454415477,"low":1920066.7792313977,"close":1921809.418863212},{"time":1788617880,"open":1921809.418863212,"high":1922339.104700967,"low":1920158.9092648928,"close":1921676.0787134012},{"time":1788617940,"open":1921676.0787134012,"high":1922339.104700967,"low":1920329.630355896,"close":1921893.659776148},{"time":1788618000,"open":1919744.1551435806,"high":1921984.1327444466,"low":1918071.378752555,"close":1919714.2156114893},{"time":1788618060,"open":1919714.2156114893,"high":1921815.4721252937,"low":1918032.9897856186,"close":1919755.557720611},{"time":1788618120,"open":1919755.557720611,"high":1921960.038370282,"low":1917960.8933621924,"close":1919723.3177497466},{"time":1788618180,"open":1919723.3177497466,"high":1922008.2271186113,"low":1918097.056480036,"close":1919771.542189138},{"time":1788618240,"open":1919771.542189138,"high":1922008.2271186113,"low":1918082.0034000191,"close":1918530.1596680903},{"time":1788618300,"open":1918530.2038973803,"high":1922152.8376764047,"low":1918171.810699858,"close":1919848.0503566395},{"time":1788618360,"open":1919848.0503566395,"high":1923212.9901640923,"low":1918232.5738465784,"close":1920410.7309902448},{"time":1788618420,"open":1920410.7309902448,"high":1922899.76329273,"low":1919479.8041216533,"close":1921057.7580749544},{"time":1788618480,"open":1921057.7580749544,"high":1923502.1226607345,"low":1919437.4865061014,"close":1921125.33214212},{"time":1788618540,"open":1921125.33214212,"high":1923237.0845388125,"low":1919412.832148458,"close":1921142.26052268},{"time":1788618600,"open":1923338.8573784726,"high":1925218.9792619622,"low":1921687.2422500483,"close":1923266.1816534565},{"time":1788618660,"open":1923266.1816534565,"high":1925556.686194625,"low":1921659.3469281048,"close":1923342.6934247066},{"time":1788618720,"open":1923342.6934247066,"high":1925773.7835084794,"low":1921730.1357277895,"close":1924137.0407328387},{"time":1788618780,"open":1924137.0407328387,"high":1925532.5642708633,"low":1921884.5558670608,"close":1923624.111236836},{"time":1788618840,"open":1923624.111236836,"high":1925725.5396609562,"low":1921869.4537134257,"close":1923583.3913348047},{"time":1788618900,"open":1923583.2719540345,"high":1925604.8105359178,"low":1921983.2366578314,"close":1923738.1070991615},{"time":1788618960,"open":1923738.1070991615,"high":1925628.9324581823,"low":1921359.9775357912,"close":1923575.876538943},{"time":1788619020,"open":1923575.876538943,"high":1925411.8351578012,"low":1921393.7627941014,"close":1923159.8466046473},{"time":1788619080,"open":1923159.8466046473,"high":1925894.2736030926,"low":1921441.3030489138,"close":1923306.2011591601},{"time":1788619140,"open":1923306.2011591601,"high":1925484.200924595,"low":1921439.5932119621,"close":1923433.2718907243},{"time":1788619200,"open":1997319.2443755942,"high":1999373.8113560553,"low":1995574.76276077,"close":1997442.5268311708},{"time":1788619260,"open":1997442.5268311708,"high":1997629.9372577986,"low":1995566.16392732,"close":1997416.2020548794},{"time":1788619320,"open":1997416.2020548794,"high":1999373.8113560553,"low":1995265.0764328009,"close":1997134.5768915096},{"time":1788619380,"open":1997134.5768915096,"high":1999373.8113560553,"low":1995426.3703402844,"close":1997007.1468673795},{"time":1788619440,"open":1997007.1468673795,"high":1999198.4716331854,"low":1994582.5909491403,"close":1996712.8655639389},{"time":1788619500,"open":1996712.8901017718,"high":1999549.175651614,"low":1995063.807909897,"close":1997127.4475574081},{"time":1788619560,"open":1997127.4475574081,"high":1999298.6903301498,"low":1995397.593152888,"close":1997124.3737407895},{"time":1788619620,"open":1997124.3737407895,"high":1999699.4668444926,"low":1995520.2987372905,"close":1997206.740323338},{"time":1788619680,"open":1997206.740323338,"high":1999173.4476694178,"low":1995483.2605836007,"close":1997160.442868437},{"time":1788619740,"open":1997160.442868437,"high":1999448.9815230283,"low":1995469.9446266468,"close":1997198.8056337247},{"time":1788619800,"open":1989755.5075031477,"high":1992097.1180000964,"low":1988014.7634814335,"close":1989725.3010127842},{"time":1788619860,"open":1989725.3010127842,"high":1991822.611025038,"low":1988055.2909685127,"close":1989814.4667040354},{"time":1788619920,"open":1989814.4667040354,"high":1991922.4317432411,"low":1988038.2997194342,"close":1989856.0944837343},{"time":1788619980,"open":1989856.0944837343,"high":1991847.5662045886,"low":1989693.4470279177,"close":1989856.5092316738},{"time":1788620040,"open":1989856.5092316738,"high":1992446.4905138074,"low":1988061.3298725986,"close":1989877.9791946243},{"time":1788620100,"open":1989878.0408779238,"high":1992097.179752186,"low":1988498.0318361924,"close":1990142.2648246314},{"time":1788620160,"open":1990142.2648246314,"high":1992471.5074570514,"low":1989668.8264899931,"close":1990021.2603352405},{"time":1788620220,"open":1990021.2603352405,"high":1992471.5074570514,"low":1988533.3473014142,"close":1990099.0163831315},{"time":1788620280,"open":1990099.0163831315,"high":1992646.1937193219,"low":1988544.39916544,"close":1990249.780422725},{"time":1788620340,"open":1990249.780422725,"high":1992321.7763751051,"low":1987693.205927344,"close":1989777.3287435076},{"time":1788620400,"open":1990190.242664271,"high":1992236.0111343728,"low":1988075.4998182808,"close":1988616.3706653186},{"time":1788620460,"open":1988616.3706653186,"high":1992510.5750829857,"low":1988165.3462428828,"close":1990039.2084551689},{"time":1788620520,"open":1990039.2084551689,"high":1992410.7336471265,"low":1988715.9678046608,"close":1990375.9640160394},{"time":1788620580,"open":1990375.9640160394,"high":1992385.7732881615,"low":1988699.9678066096,"close":1990363.9676382607},{"time":1788620640,"open":1990363.9676382607,"high":1992560.4958009152,"low":1990125.0029928333,"close":1990415.9760124506},{"time":1788620700,"open":1990415.918944671,"high":1993309.249419124,"low":1988736.537338651,"close":1990100.4180386674},{"time":1788620760,"open":1990100.4180386674,"high":1993508.9322851175,"low":1989279.7146571898,"close":1990879.0197151918},{"time":1788620820,"open":1990879.0197151918,"high":1992909.8836871376,"low":1989021.5633854778,"close":1990659.5788500982},{"time":1788620880,"open":1990659.5788500982,"high":1993109.566553131,"low":1989014.4516782507,"close":1990705.1068158671},{"time":1788620940,"open":1990705.1068158671,"high":1992535.4783134004,"low":1988209.5035835223,"close":1989990.4662469074},{"time":1788621000,"open":1991305.9827302508,"high":1993453.0474801562,"low":1989580.159323423,"close":1991293.5020830785},{"time":1788621060,"open":1991293.5020830785,"high":1994127.422665366,"low":1989641.614834205,"close":1991092.2589288752},{"time":1788621120,"open":1991092.2589288752,"high":1993552.954915002,"low":1989518.9023884225,"close":1991150.802724963},{"time":1788621180,"open":1991150.802724963,"high":1993178.30203433,"low":1989561.0409266793,"close":1991236.7827913612},{"time":1788621240,"open":1991236.7827913612,"high":1993627.8854911365,"low":1989612.8483817123,"close":1991263.203008654},{"time":1788621300,"open":1991263.2031371917,"high":1991589.773948839,"low":1989592.726289998,"close":1991321.255088364},{"time":1788621360,"open":1991321.255088364,"high":1993203.2790217046,"low":1988893.0027703159,"close":1991015.2561128086},{"time":1788621420,"open":1991015.2561128086,"high":1992628.8112713036,"low":1989037.7395168806,"close":1990674.6835030094},{"time":1788621480,"open":1990674.6835030094,"high":1992503.926977738,"low":1988801.4263979187,"close":1990559.5804036348},{"time":1788621540,"open":1990559.5804036348,"high":1992728.718706156,"low":1988596.7929327858,"close":1990348.1566252839},{"time":1788621600,"open":1988981.7487208508,"high":1993032.9771874875,"low":1987559.2466663087,"close":1989795.8516092554},{"time":1788621660,"open":1989795.8516092554,"high":1993482.2519976238,"low":1989233.173715283,"close":1990853.6575162192},{"time":1788621720,"open":1990853.6575162192,"high":1992708.5009357226,"low":1988656.0116886394,"close":1990459.6948308265},{"time":1788621780,"open":1990459.6948308265,"high":1992708.5009357226,"low":1988644.5662743244,"close":1990388.0730606678},{"time":1788621840,"open":1990388.0730606678,"high":1993357.4534392527,"low":1989038.8893986128,"close":1990293.1886620426},{"time":1788621900,"open":1990293.1052876972,"high":1993307.4505152865,"low":1989180.8464996745,"close":1990846.2707837704},{"time":1788621960,"open":1990846.2707837704,"high":1993107.7728302572,"low":1989317.5635808255,"close":1990892.1663895908},{"time":1788622020,"open":1990892.1663895908,"high":1992982.9742771138,"low":1989314.6436429906,"close":1990864.417838108},{"time":1788622080,"open":1990864.417838108,"high":1992982.9742771138,"low":1987374.5913987488,"close":1989948.2946314414},{"time":1788622140,"open":1989948.2946314414,"high":1991560.2707712804,"low":1987454.1925589049,"close":1989294.6446166679},{"time":1788622200,"open":1989294.638766001,"high":1991859.781440613,"low":1987517.0311985516,"close":1989434.1343406518},{"time":1788622260,"open":1989434.1343406518,"high":1991909.7008617236,"low":1988079.7913189225,"close":1989617.9572044257},{"time":1788622320,"open":1989617.9572044257,"high":1991660.103756171,"low":1988171.834029799,"close":1989620.3935726353},{"time":1788622380,"open":1989620.3935726353,"high":1991660.103756171,"low":1988191.3361466373,"close":1989635.6208930034},{"time":1788622440,"open":1989635.6208930034,"high":1992059.459125055,"low":1987890.845035422,"close":1989563.9734307965},{"time":1788622500,"open":1989563.954066021,"high":1991734.9635019305,"low":1988178.3978195232,"close":1989598.4439008625},{"time":1788622560,"open":1989598.4439008625,"high":1992059.4397359905,"low":1987804.2680721122,"close":1989505.8329220174},{"time":1788622620,"open":1989505.8329220174,"high":1992234.1577081766,"low":1987898.4485173651,"close":1989529.4269062765},{"time":1788622680,"open":1989529.4269062765,"high":1992259.117418489,"low":1988148.1235526686,"close":1989871.3985290918},{"time":1788622740,"open":1989871.3985290918,"high":1992508.714521612,"low":1988577.7054118996,"close":1990127.1494323055},{"time":1788622800,"open":1989946.6389747313,"high":1992352.9454953861,"low":1988466.3739667789,"close":1990059.1962298679},{"time":1788622860,"open":1990059.1962298679,"high":1992253.115709817,"low":1988224.8203058399,"close":1989878.783738165},{"time":1788622920,"open":1989878.783738165,"high":1992352.9454953861,"low":1988482.9453028669,"close":1989954.7627780754},{"time":1788622980,"open":1989954.7627780754,"high":1992477.7327273474,"low":1989805.717206057,"close":1990000.5880450015},{"time":1788623040,"open":1990000.5880450015,"high":1993151.583779939,"low":1988460.5409452931,"close":1990296.1351786254},{"time":1788623100,"open":1990296.073903453,"high":1993101.607525608,"low":1988740.6706772149,"close":1990433.3334528531},{"time":1788623160,"open":1990433.3334528531,"high":1992951.8628518647,"low":1989155.011524333,"close":1990600.884853374},{"time":1788623220,"open":1990600.884853374,"high":1992627.4160587538,"low":1988950.0890470936,"close":1990623.4290499291},{"time":1788623280,"open":1990623.4290499291,"high":1992377.8416025147,"low":1988940.3202032535,"close":1990396.8921732067},{"time":1788623340,"open":1990396.8921732067,"high":1992577.501167506,"low":1988978.5847603688,"close":1990412.2536252686},{"time":1788623400,"open":1923574.2535026378,"high":1925811.5083304301,"low":1922184.4274995078,"close":1923690.7824978738},{"time":1788623460,"open":1923690.7824978738,"high":1925642.6727044259,"low":1921950.0299120427,"close":1922942.493988843},{"time":1788623520,"open":1922942.493988843,"high":1925377.3595778476,"low":1921775.6946031735,"close":1923269.961732659},{"time":1788623580,"open":1923269.961732659,"high":1925859.747080717,"low":1921750.3808455227,"close":1923515.1777726533},{"time":1788623640,"open":1923515.1777726533,"high":1925811.5083304301,"low":1922126.3879805603,"close":1923874.517335959},{"time":1788623700,"open":1923874.5404506477,"high":1926969.2614891874,"low":1922448.3485747036,"close":1924121.623752133},{"time":1788623760,"open":1924121.623752133,"high":1926921.022738321,"low":1922850.4329763534,"close":1924008.288206736},{"time":1788623820,"open":1924008.288206736,"high":1925423.2095239155,"low":1923076.8385827062,"close":1924871.323406294},{"time":1788623880,"open":1924871.323406294,"high":1927524.0071241523,"low":1922994.2872349815,"close":1924825.3788570499},{"time":1788623940,"open":1924825.3788570499,"high":1927186.3358680867,"low":1923218.2296090466,"close":1924824.846500475},{"time":1788624000,"open":1924824.9066705815,"high":1927017.5604787031,"low":1923254.1486408066,"close":1924874.534182748},{"time":1788624060,"open":1924874.534182748,"high":1927379.3511215115,"low":1923306.4699072985,"close":1925081.4692788902},{"time":1788624120,"open":1925081.4692788902,"high":1927885.8580214432,"low":1923697.8174692204,"close":1925416.4134021725},{"time":1788624180,"open":1925416.4134021725,"high":1928175.29053569,"low":1924071.5243220099,"close":1925764.1609941903},{"time":1788624240,"open":1925764.1609941903,"high":1928898.8718213069,"low":1924200.1760999202,"close":1926212.39500244},{"time":1788624300,"open":1926212.4470322104,"high":1927885.9100964162,"low":1923538.7258641815,"close":1924898.9032063503},{"time":1788624360,"open":1924898.9032063503,"high":1927041.7319070606,"low":1923521.514244544,"close":1925077.9638492088},{"time":1788624420,"open":1925077.9638492088,"high":1926872.8962691897,"low":1922099.553208259,"close":1924494.5724260844},{"time":1788624480,"open":1924494.5724260844,"high":1926486.98623977,"low":1922308.8786964796,"close":1923954.6668324291},{"time":1788624540,"open":1923954.6668324291,"high":1926824.657515512,"low":1922802.9140494799,"close":1924253.0248732194},{"time":1788624600,"open":1923704.0201128672,"high":1926395.4815247622,"low":1922267.509353829,"close":1923903.9025926879},{"time":1788624660,"open":1923903.9025926879,"high":1926684.8314694164,"low":1922525.8005762876,"close":1924305.7343433255},{"time":1788624720,"open":1924305.7343433255,"high":1926925.9564232947,"low":1922666.951619025,"close":1923241.3798591204},{"time":1788624780,"open":1923241.3798591204,"high":1926564.268992477,"low":1921849.6142685534,"close":1923765.3862945624},{"time":1788624840,"open":1923765.3862945624,"high":1925985.569103169,"low":1921969.4309648834,"close":1923694.8262780656},{"time":1788624900,"open":1923694.783501878,"high":1926588.3386473348,"low":1922329.890616504,"close":1924148.9668775203},{"time":1788624960,"open":1924148.9668775203,"high":1926636.563637038,"low":1922642.9340376297,"close":1924195.7839924116},{"time":1788625020,"open":1924195.7839924116,"high":1926419.5511833732,"low":1922628.7667729005,"close":1924175.3436284456},{"time":1788625080,"open":1924175.3436284456,"high":1926612.4511421863,"low":1922153.1355989217,"close":1923743.8634968293},{"time":1788625140,"open":1923743.8634968293,"high":1926757.1261112962,"low":1922655.9233975518,"close":1924348.974897198},{"time":1788625200,"open":1924348.977436134,"high":1927576.9534794474,"low":1922928.2491090635,"close":1924767.7350902976},{"time":1788625260,"open":1924767.7350902976,"high":1927769.8534385152,"low":1923630.54060021,"close":1925170.479066574},{"time":1788625320,"open":1925170.479066574,"high":1929201.8627037404,"low":1923918.1732397538,"close":1926142.452429973},{"time":1788625380,"open":1926142.452429973,"high":1928276.215831068,"low":1923963.6334435681,"close":1925328.6831822183},{"time":1788625440,"open":1925328.6831822183,"high":1928155.6533566506,"low":1924084.6302135473,"close":1925701.7527215506},{"time":1788625500,"open":1925701.7298974034,"high":1928324.4179656026,"low":1924260.9401994178,"close":1925782.517888131},{"time":1788625560,"open":1925782.517888131,"high":1929120.130287326,"low":1924192.2083062693,"close":1926293.4518740298},{"time":1788625620,"open":1926293.4518740298,"high":1928782.5553629585,"low":1923647.7449259867,"close":1925603.0464648297},{"time":1788625680,"open":1925603.0464648297,"high":1927697.493106063,"low":1923653.955439203,"close":1925314.9944392769},{"time":1788625740,"open":1925314.9944392769,"high":1928758.4428683608,"low":1923979.6624609204,"close":1925950.8730684721},{"time":1788625800,"open":1925950.9020319586,"high":1930566.908996091,"low":1924970.0098057988,"close":1926931.3681787977},{"time":1788625860,"open":1926931.3681787977,"high":1930687.4714708924,"low":1925634.5298886334,"close":1927892.2676562453},{"time":1788625920,"open":1927892.2676562453,"high":1930325.784046488,"low":1926463.3541346265,"close":1928131.2607461885},{"time":1788625980,"open":1928131.2607461885,"high":1930108.7715918454,"low":1925116.545363828,"close":1927156.9928788948},{"time":1788626040,"open":1927156.9928788948,"high":1931145.6088751382,"low":1925583.072854636,"close":1928182.4469037533},{"time":1788626100,"open":1928182.4132442109,"high":1930904.4502184752,"low":1925970.712088019,"close":1928063.7833168353},{"time":1788626160,"open":1928063.7833168353,"high":1930422.2003276877,"low":1926228.775079919,"close":1927873.686553228},{"time":1788626220,"open":1927873.686553228,"high":1930036.4004150578,"low":1925878.9689595797,"close":1927511.2994102906},{"time":1788626280,"open":1927511.2994102906,"high":1929939.9504369001,"low":1925713.3811802936,"close":1927492.079709937},{"time":1788626340,"open":1927492.079709937,"high":1929915.837942361,"low":1925933.6756254344,"close":1927501.7877755943},{"time":1788626400,"open":1926851.743311766,"high":1929747.0666004112,"low":1925245.3282438966,"close":1927236.2730576755},{"time":1788626460,"open":1927236.2730576755,"high":1929506.0229737156,"low":1925285.2137779251,"close":1927071.0304269549},{"time":1788626520,"open":1927071.0304269549,"high":1929120.3531710024,"low":1925047.4890945451,"close":1927006.3065501621},{"time":1788626580,"open":1927006.3065501621,"high":1929096.248808333,"low":1925163.5310211775,"close":1926754.2936551617},{"time":1788626640,"open":1926754.2936551617,"high":1931054.2448941544,"low":1925356.1931759904,"close":1926997.6780794915},{"time":1788626700,"open":1926997.6351083003,"high":1930036.2759134946,"low":1925407.4139326406,"close":1927664.7195088696},{"time":1788626760,"open":1927664.7195088696,"high":1929988.0671892306,"low":1925203.8128331215,"close":1927177.01750859},{"time":1788626820,"open":1927177.01750859,"high":1929457.7712223253,"low":1925347.2367701533,"close":1927130.5684466842},{"time":1788626880,"open":1927130.5684466842,"high":1930301.4238969472,"low":1925330.209298903,"close":1926598.417488348},{"time":1788626940,"open":1926598.417488348,"high":1930494.2587940036,"low":1925870.5997602558,"close":1927857.5168109534},{"time":1788627000,"open":1928307.8929445362,"high":1930897.0309231165,"low":1927047.209833714,"close":1928707.5705246509},{"time":1788627060,"open":1928707.5705246509,"high":1930800.590950041,"low":1926799.3880249306,"close":1928477.3248688322},{"time":1788627120,"open":1928477.3248688322,"high":1931644.440714451,"low":1926574.649475802,"close":1928711.395356114},{"time":1788627180,"open":1928711.395356114,"high":1931258.6808221494,"low":1926830.2325224534,"close":1928440.4578350103},{"time":1788627240,"open":1928440.4578350103,"high":1933621.4601624976,"low":1927452.1470772666,"close":1929943.1211980719},{"time":1788627300,"open":1929943.0878425578,"high":1935164.4662859486,"low":1928954.3323256448,"close":1931516.5313651385},{"time":1788627360,"open":1931516.5313651385,"high":1933910.746657636,"low":1928917.986078015,"close":1931089.8142042342},{"time":1788627420,"open":1931089.8142042342,"high":1938107.789149783,"low":1930039.996466737,"close":1932944.7577554937},{"time":1788627480,"open":1932944.7577554937,"high":1934754.596407462,"low":1929962.6701881594,"close":1932068.663870695},{"time":1788627540,"open":1932068.663870695,"high":1933741.976707671,"low":1927441.0429656236,"close":1930401.280382833},{"time":1788627600,"open":1931252.706885262,"high":1934763.7210520117,"low":1928766.1104115944,"close":1931049.3099204623},{"time":1788627660,"open":1931049.3099204623,"high":1933340.6040677442,"low":1928560.679496619,"close":1930582.7069344425},{"time":1788627720,"open":1930582.7069344425,"high":1934305.429141824,"low":1928704.202555833,"close":1930959.3437223085},{"time":1788627780,"open":1930959.3437223085,"high":1935197.8923353476,"low":1930191.8299552468,"close":1932400.852451333},{"time":1788627840,"open":1932400.852451333,"high":1934329.5497686758,"low":1929228.361135047,"close":1931403.591999501},{"time":1788627900,"open":1931403.5603426623,"high":1933027.0042352204,"low":1928928.6581974823,"close":1930674.651860975},{"time":1788627960,"open":1930674.651860975,"high":1933171.7279939603,"low":1929092.5936285704,"close":1930660.218707799},{"time":1788628020,"open":1930660.218707799,"high":1934980.7749782084,"low":1929062.5211442176,"close":1931268.0633616708},{"time":1788628080,"open":1931268.0633616708,"high":1935390.8256279712,"low":1929809.4307320118,"close":1932170.5904741369},{"time":1788628140,"open":1932170.5904741369,"high":1935824.9969041909,"low":1930476.8293681475,"close":1932753.631450726},{"time":1788628200,"open":1932753.7537682187,"high":1934691.4499008518,"low":1930668.4997530181,"close":1932367.0442217083},{"time":1788628260,"open":1932367.0442217083,"high":1934956.7768086665,"low":1930939.094575583,"close":1932592.098508408},{"time":1788628320,"open":1932592.098508408,"high":1934377.8817370706,"low":1929858.7111967902,"close":1931759.208586873},{"time":1788628380,"open":1931759.208586873,"high":1934474.3642490034,"low":1930450.4318099343,"close":1932179.1757031875},{"time":1788628440,"open":1932179.1757031875,"high":1934908.5355527,"low":1930538.763100778,"close":1932206.5503739656},{"time":1788628500,"open":1932206.546427684,"high":1935511.5472992472,"low":1929729.4626029897,"close":1932311.208454298},{"time":1788628560,"open":1932311.208454298,"high":1934257.2746466848,"low":1929693.3254566642,"close":1931589.614861525},{"time":1788628620,"open":1931589.614861525,"high":1933461.2939248665,"low":1928533.3723168653,"close":1930418.6614863365},{"time":1788628680,"open":1930418.6614863365,"high":1933220.0876455274,"low":1928989.001576795,"close":1930603.6660090869},{"time":1788628740,"open":1930603.6660090869,"high":1933798.982715941,"low":1929227.932442911,"close":1930737.8704228527},{"time":1788628800,"open":1930186.9550020485,"high":1932933.715149637,"low":1928868.077260973,"close":1930489.411741323},{"time":1788628860,"open":1930489.411741323,"high":1933271.3075848233,"low":1929069.5973573336,"close":1930902.7914461356},{"time":1788628920,"open":1930902.7914461356,"high":1933271.3075848233,"low":1929063.6366323116,"close":1930798.5130299132},{"time":1788628980,"open":1930798.5130299132,"high":1932861.3739135258,"low":1929028.9328268503,"close":1930577.6318405892},{"time":1788629040,"open":1930577.6318405892,"high":1933223.0800940825,"low":1929186.366580283,"close":1930735.308468962},{"time":1788629100,"open":1930735.3569695293,"high":1933271.3561490956,"low":1929123.0068033389,"close":1930887.3060496878},{"time":1788629160,"open":1930887.3060496878,"high":1932716.7399916432,"low":1928716.0930084456,"close":1930423.2133389008},{"time":1788629220,"open":1930423.2133389008,"high":1932282.6925640719,"low":1928085.1053141933,"close":1929277.0319273837},{"time":1788629280,"open":1929277.0319273837,"high":1931486.9389468576,"low":1926932.1106373935,"close":1929006.14513929},{"time":1788629340,"open":1929006.14513929,"high":1932162.123834191,"low":1927641.8363148228,"close":1929496.39761308},{"time":1788629400,"open":1930347.3847359777,"high":1933617.3961799906,"low":1929088.5790733956,"close":1931099.5103799114},{"time":1788629460,"open":1931099.5103799114,"high":1933520.8986554784,"low":1929512.0435528858,"close":1931196.7607729093},{"time":1788629520,"open":1931196.7607729093,"high":1934775.3664741397,"low":1930150.2400490802,"close":1931821.6878703323},{"time":1788629580,"open":1931821.6878703323,"high":1935499.097907983,"low":1930497.867025042,"close":1932827.7699976854},{"time":1788629640,"open":1932827.7699976854,"high":1934509.9982817306,"low":1930152.880200112,"close":1931645.3376612545},{"time":1788629700,"open":1931645.3349393588,"high":1933906.8860284456,"low":1929600.7705069466,"close":1931278.3657980957},{"time":1788629760,"open":1931278.3657980957,"high":1934172.2542204808,"low":1929605.4660415188,"close":1931500.5661570446},{"time":1788629820,"open":1931500.5661570446,"high":1933955.1347906338,"low":1929458.1528421333,"close":1931383.8450870214},{"time":1788629880,"open":1931383.8450870214,"high":1932507.671924987,"low":1928706.7588369192,"close":1930152.6985774392},{"time":1788629940,"open":1930152.6985774392,"high":1932049.308684199,"low":1928632.91404121,"close":1929994.4458061985},{"time":1788630000,"open":1929644.186629304,"high":1933266.4767787775,"low":1928246.86320504,"close":1929890.3186097809},{"time":1788630060,"open":1929890.3186097809,"high":1932374.036669475,"low":1928112.039123985,"close":1929637.7970309646},{"time":1788630120,"open":1929637.7970309646,"high":1932181.076645842,"low":1927962.6484571518,"close":1929619.139829071},{"time":1788630180,"open":1929619.139829071,"high":1932398.156672429,"low":1928055.8671670135,"close":1929608.872786471},{"time":1788630240,"open":1929608.872786471,"high":1933748.8768378599,"low":1928659.9743522953,"close":1930728.1345214944},{"time":1788630300,"open":1930728.0836858188,"high":1933483.5058971394,"low":1929059.1381611994,"close":1930681.6023654481},{"time":1788630360,"open":1930681.6023654481,"high":1934158.8659620727,"low":1929687.4780606509,"close":1931427.4691835335},{"time":1788630420,"open":1931427.4691835335,"high":1934086.5059551157,"low":1929934.0218366215,"close":1931369.600878326},{"time":1788630480,"open":1931369.600878326,"high":1933555.8659040965,"low":1929102.3632439265,"close":1930766.2553194428},{"time":1788630540,"open":1930766.2553194428,"high":1933169.9458669918,"low":1928873.6857633798,"close":1930467.6225234526},{"time":1788630600,"open":1930467.544894846,"high":1933628.1481553519,"low":1929299.4114695229,"close":1930616.2074799056},{"time":1788630660,"open":1930616.2074799056,"high":1933917.5881715412,"low":1929928.3156426882,"close":1931275.6946499052},{"time":1788630720,"open":1931275.6946499052,"high":1933965.8281742395,"low":1929900.0597060837,"close":1931327.0230347505},{"time":1788630780,"open":1931327.0230347505,"high":1934231.14818908,"low":1929907.5344451587,"close":1931468.6072084222},{"time":1788630840,"open":1931468.6072084222,"high":1933989.9481755886,"low":1929955.6680115547,"close":1931490.2300907008},{"time":1788630900,"open":1931490.3475823917,"high":1933821.2257996218,"low":1929285.7613533433,"close":1930560.5564221768},{"time":1788630960,"open":1930560.5564221768,"high":1934014.1858221525,"low":1929560.2155879247,"close":1930990.118519072},{"time":1788631020,"open":1930990.118519072,"high":1933435.3057545605,"low":1929113.3553724745,"close":1930489.3347369896},{"time":1788631080,"open":1930489.3347369896,"high":1933314.7057404788,"low":1929120.5555912217,"close":1930600.8632809508},{"time":1788631140,"open":1930600.8632809508,"high":1933652.3857799075,"low":1929369.22784772,"close":1931107.1967905355},{"time":1788631200,"open":1930255.693816518,"high":1932872.0886315159,"low":1927931.8886179002,"close":1929353.9677173775},{"time":1788631260,"open":1929353.9677173775,"high":1932896.197998851,"low":1928353.8930663513,"close":1930071.77890141},{"time":1788631320,"open":1930071.77890141,"high":1932486.3387541524,"low":1928207.8501820092,"close":1929914.86151531},{"time":1788631380,"open":1929914.86151531,"high":1932970.5692260114,"low":1928140.834293664,"close":1929700.175018896},{"time":1788631440,"open":1929700.175018896,"high":1931666.620264755,"low":1928208.4052202534,"close":1929536.5779740547},{"time":1788631500,"open":1929536.5290910813,"high":1934068.9756296542,"low":1928643.8467457006,"close":1929768.8212576043},{"time":1788631560,"open":1929768.8212576043,"high":1932968.4771309383,"low":1928621.988020532,"close":1929803.30248774},{"time":1788631620,"open":1929803.30248774,"high":1933026.2883213086,"low":1928387.2389977314,"close":1929747.11503922},{"time":1788631680,"open":1929747.11503922,"high":1931883.555628339,"low":1928396.655834902,"close":1929572.9009157764},{"time":1788631740,"open":1929572.9009157764,"high":1931787.1181614413,"low":1927938.3594144438,"close":1929217.1205626586},{"time":1788631800,"open":1928416.1928957354,"high":1930262.1428157743,"low":1926109.5004566847,"close":1927458.593807759},{"time":1788631860,"open":1927458.593807759,"high":1930334.4408884428,"low":1926519.248120697,"close":1927554.7519784898},{"time":1788631920,"open":1927554.7519784898,"high":1930189.844743106,"low":1926177.6862718095,"close":1927890.0674406071},{"time":1788631980,"open":1927890.0674406071,"high":1930334.4408884428,"low":1926329.2935221705,"close":1927825.354774137},{"time":1788632040,"open":1927825.354774137,"high":1930262.1428157743,"low":1926444.768756259,"close":1927895.662879974},{"time":1788632100,"open":1927602.3719857058,"high":1929751.630686884,"low":1925741.4771830023,"close":1927319.695738541},{"time":1788632160,"open":1927319.695738541,"high":1929655.247921607,"low":1926148.413146217,"close":1927445.5337405906},{"time":1788632220,"open":1927445.5337405906,"high":1929390.195317095,"low":1925730.3709881406,"close":1927085.73307955},{"time":1788632280,"open":1927085.73307955,"high":1930113.0660566732,"low":1925695.4296274164,"close":1927331.004447231},{"time":1788632340,"open":1927331.004447231,"high":1930667.2669570164,"low":1926785.203326711,"close":1928118.3296735154},{"time":1788632400,"open":1928118.3466317772,"high":1930426.3270223849,"low":1926519.0127606299,"close":1928053.9866656198},{"time":1788632460,"open":1928053.9866656198,"high":1930209.465798604,"low":1926214.754056783,"close":1927830.7718710925},{"time":1788632520,"open":1927830.7718710925,"high":1930329.94425626,"low":1926681.2204066345,"close":1927910.8411319945},{"time":1788632580,"open":1927910.8411319945,"high":1930402.2313308537,"low":1926155.6995473055,"close":1927283.5661991828},{"time":1788632640,"open":1927283.5661991828,"high":1929799.8390425735,"low":1925893.4331476577,"close":1927464.7425386307},{"time":1788632700,"open":1927464.8430069687,"high":1929968.6094821377,"low":1926310.2963751468,"close":1927622.692298589},{"time":1788632760,"open":1927622.692298589,"high":1929968.6094821377,"low":1926277.1510853362,"close":1927643.9711944673},{"time":1788632820,"open":1927643.9711944673,"high":1929727.652554266,"low":1925730.8370057954,"close":1926808.8527859643},{"time":1788632880,"open":1926808.8527859643,"high":1929318.0257768838,"low":1925695.0493716449,"close":1927091.0527933938},{"time":1788632940,"open":1927091.0527933938,"high":1929004.7817706503,"low":1925388.0376523407,"close":1926873.7911569139},{"time":1788633000,"open":1926973.900327921,"high":1930864.0786156915,"low":1925243.3669722034,"close":1927456.5388533121},{"time":1788633060,"open":1927456.5388533121,"high":1931153.2419516046,"low":1926859.4004375755,"close":1928651.9484301957},{"time":1788633120,"open":1928651.9484301957,"high":1930068.8794419302,"low":1925725.053205797,"close":1927590.7021947447},{"time":1788633180,"open":1927590.7021947447,"high":1929297.7772128284,"low":1925604.6942036652,"close":1927067.4215803249},{"time":1788633240,"open":1927067.4215803249,"high":1929611.037493401,"low":1925695.8782513572,"close":1927177.3871386764},{"time":1788633300,"open":1928077.8791510197,"high":1930464.4502437075,"low":1926744.8757670764,"close":1928484.768143652},{"time":1788633360,"open":1928484.768143652,"high":1930729.6404897603,"low":1926799.2965538958,"close":1928338.855689843},{"time":1788633420,"open":1928338.855689843,"high":1930874.28971488,"low":1927350.1828799313,"close":1928565.481309314},{"time":1788633480,"open":1928565.481309314,"high":1930633.207673014,"low":1926765.3562906329,"close":1928376.1441199605},{"time":1788633540,"open":1928376.1441199605,"high":1930199.2599976547,"low":1926910.5170417924,"close":1928165.4946029591},{"time":1788633600,"open":1928165.5760887924,"high":1930488.640031902,"low":1926560.2460497527,"close":1928153.6311706314},{"time":1788633660,"open":1928153.6311706314,"high":1930030.5841329983,"low":1926578.9616886703,"close":1927820.947146402},{"time":1788633720,"open":1927820.947146402,"high":1929741.2856705328,"low":1925921.0095515384,"close":1927532.1762006872},{"time":1788633780,"open":1927532.1762006872,"high":1930343.9908006692,"low":1925897.156474384,"close":1927817.0641612702},{"time":1788633840,"open":1927817.0641612702,"high":1931091.3451620382,"low":1926139.8784597137,"close":1928108.9510560422},{"time":1788633900,"open":1927408.431733834,"high":1929136.5710744576,"low":1925687.928890079,"close":1927031.294824028},{"time":1788633960,"open":1927031.294824028,"high":1929305.2671980509,"low":1925493.000556404,"close":1926932.9558427436},{"time":1788634020,"open":1926932.9558427436,"high":1929305.2671980509,"low":1925594.6531090988,"close":1926760.6961167657},{"time":1788634080,"open":1926760.6961167657,"high":1928943.7755046366,"low":1925534.1292609093,"close":1926725.6871683097},{"time":1788634140,"open":1926725.6871683097,"high":1928702.7810423605,"low":1925484.7433179503,"close":1926673.8729799083},{"time":1788634200,"open":1926673.8580983581,"high":1928702.7661451392,"low":1925172.4300939275,"close":1926070.1372252363},{"time":1788634260,"open":1926070.1372252363,"high":1928991.9594976369,"low":1925343.80743614,"close":1926653.598821727},{"time":1788634320,"open":1926653.598821727,"high":1929377.5506343003,"low":1925505.867777775,"close":1926812.1682472113},{"time":1788634380,"open":1926812.1682472113,"high":1929401.6500803418,"low":1925764.8735899816,"close":1927165.375334117},{"time":1788634440,"open":1927165.375334117,"high":1929040.1583897197,"low":1925528.5791842863,"close":1926873.951762735},{"time":1788634500,"open":1926973.982350291,"high":1929501.811889324,"low":1925920.4838439722,"close":1927159.7188044728},{"time":1788634560,"open":1927159.7188044728,"high":1930056.127923217,"low":1925991.4440206222,"close":1927632.4031547462},{"time":1788634620,"open":1927632.4031547462,"high":1930273.0341973486,"low":1926438.1556240825,"close":1927826.189868231},{"time":1788634680,"open":1927826.189868231,"high":1930248.933500223,"low":1926864.3671019298,"close":1928160.872133187},{"time":1788634740,"open":1928160.872133187,"high":1928251.467722439,"low":1926810.6235508465,"close":1928039.2054261588},{"time":1788634800,"open":1928039.2639986246,"high":1930128.488650529,"low":1925478.744452361,"close":1927419.8254622375},{"time":1788634860,"open":1927419.8254622375,"high":1929092.1586426378,"low":1925526.298166901,"close":1927007.1874503768},{"time":1788634920,"open":1927007.1874503768,"high":1928923.4537576323,"low":1925027.6078144338,"close":1926540.7238493024},{"time":1788634980,"open":1926540.7238493024,"high":1928634.245383337,"low":1925133.6186559664,"close":1926541.415874523},{"time":1788635040,"open":1926541.415874523,"high":1928682.4467790527,"low":1925142.3057567026,"close":1926104.5977710278},{"time":1788635100,"open":1926104.5666218777,"high":1928754.717680618,"low":1925303.5034851094,"close":1926533.20484487},{"time":1788635160,"open":1926533.20484487,"high":1929309.033722386,"low":1925368.7132691864,"close":1926901.544975563},{"time":1788635220,"open":1926901.544975563,"high":1929019.825352768,"low":1925692.3970932295,"close":1926946.1570237589},{"time":1788635280,"open":1926946.1570237589,"high":1929429.5372097269,"low":1925773.3220608907,"close":1927167.3659627538},{"time":1788635340,"open":1927167.3659627538,"high":1929092.1274451725,"low":1925629.9174989217,"close":1926908.5580070287},{"time":1788635400,"open":1926908.49111806,"high":1929525.8730197735,"low":1925668.9315467873,"close":1927112.8289375552},{"time":1788635460,"open":1927112.8289375552,"high":1929453.5709298789,"low":1926288.5682836582,"close":1927501.5002934113},{"time":1788635520,"open":1927501.5002934113,"high":1929453.5709298789,"low":1925840.0142988293,"close":1926854.1899916886},{"time":1788635580,"open":1926854.1899916886,"high":1928971.5569972475,"low":1925401.5267479036,"close":1926042.9021779837},{"time":1788635640,"open":1926042.9021779837,"high":1935148.7305420688,"low":1925436.721719563,"close":1926629.654135458},{"time":1788635700,"open":1926979.796535222,"high":1929756.0163901807,"low":1925831.8023352772,"close":1927336.6506416523},{"time":1788635760,"open":1927336.6506416523,"high":1929539.0707003197,"low":1926060.9017260082,"close":1927500.321160607},{"time":1788635820,"open":1927500.321160607,"high":1929346.2300871098,"low":1925754.1501263524,"close":1927120.546628478},{"time":1788635880,"open":1927120.546628478,"high":1928936.443784039,"low":1925549.7603773137,"close":1926903.8890473172},{"time":1788635940,"open":1926903.8890473172,"high":1927320.4394453412,"low":1925625.2797289924,"close":1926837.9638388075},{"time":1788636000,"open":1926838.0452124104,"high":1929153.470945287,"low":1925392.466623579,"close":1926910.4050324373},{"time":1788636060,"open":1926910.4050324373,"high":1928671.3693919028,"low":1925205.3200530855,"close":1926600.8518280291},{"time":1788636120,"open":1926600.8518280291,"high":1928647.2643142336,"low":1924963.2261495092,"close":1926368.6687123985},{"time":1788636180,"open":1926368.6687123985,"high":1929346.3115666409,"low":1925329.952862232,"close":1926650.0429525198},{"time":1788636240,"open":1926650.0429525198,"high":1929852.5181976946,"low":1925972.95432383,"close":1927173.7302610076},{"time":1788636300,"open":1927173.7377070421,"high":1930238.206898277,"low":1926258.4708640128,"close":1927764.7901900588},{"time":1788636360,"open":1927764.7901900588,"high":1929804.3154985544,"low":1926647.2828217596,"close":1927840.885248768},{"time":1788636420,"open":1927840.885248768,"high":1930479.2576759004,"low":1926602.179315251,"close":1927927.1412569578},{"time":1788636480,"open":1927927.1412569578,"high":1930093.5764317026,"low":1926377.1230150883,"close":1927800.4698875803},{"time":1788636540,"open":1927800.4698875803,"high":1929756.1053430298,"low":1926346.569970353,"close":1927573.4954177001},{"time":1788636600,"open":1927573.4050211662,"high":1930021.1706870897,"low":1926404.9776546855,"close":1927708.2260884638},{"time":1788636660,"open":1927708.2260884638,"high":1929828.3300740344,"low":1926688.5924197652,"close":1927787.297496583},{"time":1788636720,"open":1927787.297496583,"high":1929997.065610458,"low":1925831.0102395518,"close":1926988.581445885},{"time":1788636780,"open":1926988.581445885,"high":1929514.9640778196,"low":1925061.8538729926,"close":1926823.5413818134},{"time":1788636840,"open":1926823.5413818134,"high":1928526.6559359115,"low":1922023.65627253,"close":1924579.2803807822},{"time":1788636900,"open":1924579.337746104,"high":1927466.0900154738,"low":1922282.443638332,"close":1924434.9602689873},{"time":1788636960,"open":1924434.9602689873,"high":1926694.7275402609,"low":1921587.460162804,"close":1923587.522847194},{"time":1788637020,"open":1923587.522847194,"high":1925344.8432086385,"low":1921488.7097073828,"close":1922229.543197985},{"time":1788637080,"open":1922229.543197985,"high":1925127.8975124848,"low":1921432.048737074,"close":1922857.2881121798},{"time":1788637140,"open":1922857.2881121798,"high":1924983.2670483824,"low":1921329.344131132,"close":1922865.8830660584},{"time":1788637200,"open":1922865.9262390556,"high":1926863.5063444665,"low":1921941.4366575135,"close":1923258.7981656683},{"time":1788637260,"open":1923258.7981656683,"high":1927104.5571233826,"low":1923100.7033641837,"close":1924656.3450718373},{"time":1788637320,"open":1924656.3450718373,"high":1926694.770799225,"low":1923400.1879851269,"close":1924747.416176563},{"time":1788637380,"open":1924747.416176563,"high":1927321.502824407,"low":1923403.8633987347,"close":1924897.2920071555},{"time":1788637440,"open":1924897.2920071555,"high":1927176.8723570574,"low":1923560.111478065,"close":1924805.3166762039},{"time":1788637500,"open":1924805.2617421388,"high":1927249.1325869188,"low":1922796.3599564063,"close":1924303.845620331},{"time":1788637560,"open":1924303.845620331,"high":1926309.0345759762,"low":1922146.7441560202,"close":1923826.4633467023},{"time":1788637620,"open":1923826.4633467023,"high":1925634.0924142736,"low":1921014.584430238,"close":1922721.0555989898},{"time":1788637680,"open":1922721.0555989898,"high":1925730.5127230883,"low":1921889.5073978994,"close":1923264.5605365615},{"time":1788637740,"open":1923264.5605365615,"high":1925224.3061018116,"low":1920418.1740985913,"close":1922125.8935471664},{"time":1788637800,"open":1922125.946033828,"high":1924597.6266486712,"low":1920204.6114398516,"close":1921780.119955095},{"time":1788637860,"open":1921780.119955095,"high":1925368.9891402517,"low":1921471.298571982,"close":1922589.1673708993},{"time":1788637920,"open":1922589.1673708993,"high":1923411.6568178665,"low":1921727.4190043702,"close":1923011.6332445862},{"time":1788637980,"open":1923011.6332445862,"high":1925176.1485173565,"low":1921206.8557275848,"close":1922699.7600049556},{"time":1788638040,"open":1922699.7600049556,"high":1924742.2571158425,"low":1921204.49421526,"close":1922394.497472058},{"time":1788638100,"open":1922394.4267401167,"high":1925031.4472212184,"low":1921215.8844162626,"close":1922468.1859729306},{"time":1788638160,"open":1922468.1859729306,"high":1925368.9182988678,"low":1921683.353407821,"close":1923010.4891517553},{"time":1788638220,"open":1923010.4891517553,"high":1925513.5487607177,"low":1921427.2321823218,"close":1922969.9094682522},{"time":1788638280,"open":1922969.9094682522,"high":1925513.5487607177,"low":1920709.6382155484,"close":1922660.3197422489},{"time":1788638340,"open":1922660.3197422489,"high":1924669.8710665938,"low":1920977.3671131195,"close":1922394.0321050943},{"time":1788638400,"open":1922394.045542472,"high":1925754.612991335,"low":1921192.5593204848,"close":1922983.0544545026},{"time":1788638460,"open":1922983.0544545026,"high":1925971.5586856264,"low":1921588.8749988754,"close":1923508.5579646707},{"time":1788638520,"open":1923508.5579646707,"high":1924959.1454456009,"low":1921005.4401093083,"close":1922292.9967721298},{"time":1788638580,"open":1922292.9967721298,"high":1924597.569288449,"low":1920747.3168473574,"close":1922079.3662122684},{"time":1788638640,"open":1922079.3662122684,"high":1924235.993131297,"low":1920497.773658684,"close":1921849.7234004573},{"time":1788638700,"open":1921849.69381469,"high":1925489.427500958,"low":1920504.9106747773,"close":1922314.9388322649},{"time":1788638760,"open":1922314.9388322649,"high":1925682.2681151372,"low":1921599.8258801182,"close":1923236.886122378},{"time":1788638820,"open":1923236.886122378,"high":1925103.7462726,"low":1921586.4377985578,"close":1922899.4818382997},{"time":1788638880,"open":1922899.4818382997,"high":1925103.7462726,"low":1921288.4672463536,"close":1921818.5976656263},{"time":1788638940,"open":1921818.5976656263,"high":1924573.4345836076,"low":1921068.0809056864,"close":1921873.1391949398},{"time":1788639000,"open":1921873.1580735727,"high":1925368.921030068,"low":1921440.2080661126,"close":1922782.7531475015},{"time":1788639060,"open":1922782.7531475015,"high":1926043.8631863247,"low":1921852.1218238762,"close":1922738.2212301083},{"time":1788639120,"open":1922738.2212301083,"high":1927104.4865747278,"low":1922737.438788851,"close":1924222.8402435083},{"time":1788639180,"open":1924222.8402435083,"high":1926477.7545724895,"low":1921550.579062035,"close":1923772.4464615448},{"time":1788639240,"open":1923772.4464615448,"high":1924862.7144128755,"low":1920562.2814764536,"close":1921426.5916118235},{"time":1788639300,"open":1922725.1161178304,"high":1925705.2551113304,"low":1922031.7445091037,"close":1923316.5222673141},{"time":1788639360,"open":1923316.5222673141,"high":1925898.2260515424,"low":1921928.970010463,"close":1922880.4238244102},{"time":1788639420,"open":1922880.4238244102,"high":1925657.0123762772,"low":1921975.1066246855,"close":1923426.6142066324},{"time":1788639480,"open":1923426.6142066324,"high":1925198.7063932738,"low":1921492.722752638,"close":1922727.8041230734},{"time":1788639540,"open":1922727.8041230734,"high":1924861.0072479025,"low":1921162.2558316255,"close":1922530.5713700538},{"time":1788639600,"open":1922530.4650585707,"high":1926525.275074845,"low":1921106.7546169758,"close":1923024.917704867},{"time":1788639660,"open":1923024.917704867,"high":1926790.610102964,"low":1923024.917704867,"close":1924405.0359693752},{"time":1788639720,"open":1924405.0359693752,"high":1926790.610102964,"low":1923142.6656229363,"close":1924596.1494768716},{"time":1788639780,"open":1924596.1494768716,"high":1926573.5178072304,"low":1922880.411276367,"close":1924407.7472398614},{"time":1788639840,"open":1924407.7472398614,"high":1927055.9451310833,"low":1922927.1807284222,"close":1924407.1771306384},{"time":1788639900,"open":1924405.3589938215,"high":1927681.2794202564,"low":1923587.0879584984,"close":1925309.552693421},{"time":1788639960,"open":1925309.552693421,"high":1927777.7647938696,"low":1923772.2459787354,"close":1925286.1877100468},{"time":1788640020,"open":1925286.1877100468,"high":1927657.158076853,"low":1922906.2138563085,"close":1925043.1640055852},{"time":1788640080,"open":1925043.1640055852,"high":1926041.0280688303,"low":1921488.2972728924,"close":1923433.2114063064},{"time":1788640140,"open":1923433.2114063064,"high":1925148.538362907,"low":1921647.7002807045,"close":1922987.8951549758},{"time":1788640200,"open":1922987.872784144,"high":1925534.457456903,"low":1921654.920061769,"close":1923117.8380150935},{"time":1788640260,"open":1923117.8380150935,"high":1925727.4282018847,"low":1922034.7513739527,"close":1923305.2508509182},{"time":1788640320,"open":1923305.2508509182,"high":1927121.0181082133,"low":1921573.1218705846,"close":1924205.7094056716},{"time":1788640380,"open":1924205.7094056716,"high":1925124.394623817,"low":1921562.6020741265,"close":1922862.9244758533},{"time":1788640440,"open":1922862.9244758533,"high":1925389.7293981668,"low":1921633.6660231648,"close":1923196.6292605896},{"time":1788640500,"open":1922699.7230760455,"high":1924916.371681851,"low":1920519.6923108294,"close":1922297.4344302774},{"time":1788640560,"open":1922297.4344302774,"high":1925808.6307802477,"low":1920951.9837045886,"close":1922671.4843254515},{"time":1788640620,"open":1922671.4843254515,"high":1925929.2063340852,"low":1921781.8154636882,"close":1923398.135741225},{"time":1788640680,"open":1923398.135741225,"high":1925326.328564898,"low":1921544.7834032315,"close":1922822.7663115838},{"time":1788640740,"open":1922822.7663115838,"high":1924675.2205741762,"low":1921349.164471275,"close":1922562.1159408863},{"time":1788640800,"open":1922562.1144854787,"high":1925350.4422181472,"low":1921601.2186800689,"close":1922872.1867796788},{"time":1788640860,"open":1922872.1867796788,"high":1925374.5573288964,"low":1921732.5702137125,"close":1923126.527234446},{"time":1788640920,"open":1923126.527234446,"high":1926049.7804298748,"low":1922271.9501727177,"close":1923660.6911099376},{"time":1788640980,"open":1923660.6911099376,"high":1925808.6293223826,"low":1922366.0489819671,"close":1923384.2507399255},{"time":1788641040,"open":1923384.2507399255,"high":1926194.4710943701,"low":1922236.0276820317,"close":1923433.0095730913},{"time":1788641100,"open":1924231.364185229,"high":1926873.3462988099,"low":1923197.136747761,"close":1924646.917274249},{"time":1788641160,"open":1924646.917274249,"high":1926849.2211786609,"low":1923233.0987972934,"close":1924571.7322464606},{"time":1788641220,"open":1924571.7322464606,"high":1926487.3443764262,"low":1923086.6925337722,"close":1924291.1252870143},{"time":1788641280,"open":1924291.1252870143,"high":1926849.2211786609,"low":1923097.9742775883,"close":1924383.9779934245},{"time":1788641340,"open":1924383.9779934245,"high":1926632.09509732,"low":1922933.6215930837,"close":1924309.500822478},{"time":1788641400,"open":1924309.5845438824,"high":1926873.43013176,"low":1923302.9347026346,"close":1924507.011411905},{"time":1788641460,"open":1924507.011411905,"high":1927211.1818285403,"low":1922603.2719510472,"close":1924549.522212361},{"time":1788641520,"open":1924549.522212361,"high":1926680.4291621712,"low":1923006.959464345,"close":1924342.984200294},{"time":1788641580,"open":1924342.984200294,"high":1926125.5513746035,"low":1922416.430943268,"close":1923908.0396101763},{"time":1788641640,"open":1923908.0396101763,"high":1926270.302101795,"low":1922591.243161139,"close":1922923.2510353443},{"time":1788641700,"open":1922923.2140909163,"high":1926029.0138857104,"low":1922923.2140909163,"close":1924034.9705789948},{"time":1788641760,"open":1924034.9705789948,"high":1926270.2650930614,"low":1922896.8414650448,"close":1924065.730297141},{"time":1788641820,"open":1924065.730297141,"high":1926222.014851591,"low":1922757.15186532,"close":1924028.0821327015},{"time":1788641880,"open":1924028.0821327015,"high":1927090.5191980544,"low":1923079.10264644,"close":1924439.1536918704},{"time":1788641940,"open":1924439.1536918704,"high":1926776.8926284981,"low":1922408.8585839805,"close":1923822.9905271842},{"time":1788642000,"open":1923872.8808472352,"high":1926223.7158925745,"low":1922754.850865909,"close":1923911.995880413},{"time":1788642060,"open":1923911.995880413,"high":1926368.4703707919,"low":1922691.6434108384,"close":1924084.5266638608},{"time":1788642120,"open":1924084.5266638608,"high":1926175.4643998353,"low":1922693.3974957825,"close":1923909.7387745222},{"time":1788642180,"open":1923909.7387745222,"high":1926368.4703707919,"low":1922559.515753169,"close":1923361.3432205988},{"time":1788642240,"open":1923361.3432205988,"high":1926537.3505953788,"low":1922519.067893308,"close":1924032.5734586855},{"time":1788642300,"open":1924581.5123920392,"high":1926411.2905290169,"low":1922814.1200672283,"close":1924232.7373425523},{"time":1788642360,"open":1924232.7373425523,"high":1926604.3515658248,"low":1923037.691655979,"close":1924275.2443534674},{"time":1788642420,"open":1924275.2443534674,"high":1926797.4126026328,"low":1923436.152114591,"close":1924525.9841166139},{"time":1788642480,"open":1924525.9841166139,"high":1927376.5957130566,"low":1923842.188431743,"close":1924940.0956583212},{"time":1788642540,"open":1924940.0956583212,"high":1927473.1262314606,"low":1924255.4055536655,"close":1925296.5106386074},{"time":1788642600,"open":1925296.3987683665,"high":1927714.3405167342,"low":1924285.2322235568,"close":1925400.5554924407},{"time":1788642660,"open":1925400.5554924407,"high":1927786.7384013305,"low":1924527.8028799922,"close":1925664.4581568236},{"time":1788642720,"open":1925664.4581568236,"high":1927955.6667987218,"low":1924277.2292999972,"close":1925553.07893182},{"time":1788642780,"open":1925553.07893182,"high":1927569.5447475417,"low":1923796.4224973083,"close":1925246.4336064407},{"time":1788642840,"open":1925246.4336064407,"high":1930610.255900585,"low":1924318.8107580754,"close":1925405.2604161163},{"time":1788642900,"open":1925405.2466176534,"high":1927424.7351654135,"low":1923937.8209525333,"close":1925312.1475587431},{"time":1788642960,"open":1925312.1475587431,"high":1927617.79618962,"low":1924189.5311236677,"close":1925448.7309958774},{"time":1788643020,"open":1925448.7309958774,"high":1927810.8572138264,"low":1924357.4755883135,"close":1925577.8008962036},{"time":1788643080,"open":1925577.8008962036,"high":1928534.8360546008,"low":1924566.0153919437,"close":1925849.6373022448},{"time":1788643140,"open":1925849.6373022448,"high":1928896.825474988,"low":1924910.7678728981,"close":1926438.028386618},{"time":1788643200,"open":2015521.9191764537,"high":2018271.1580482207,"low":2014349.2523958513,"close":2015727.3513015138},{"time":1788643260,"open":2015727.3513015138,"high":2017791.4348696412,"low":2014475.874086324,"close":2015678.6273932345},{"time":1788643320,"open":2015678.6273932345,"high":2019129.6100519942,"low":2014541.0593003137,"close":2015814.720712006},{"time":1788643380,"open":2015814.720712006,"high":2018927.6213452239,"low":2015151.817471923,"close":2016476.6422807327},{"time":1788643440,"open":2016476.6422807327,"high":2019230.6044053792,"low":2015146.590111588,"close":2016650.5185070701},{"time":1788643500,"open":1925767.8986885021,"high":1927942.3813306286,"low":1924128.8971783896,"close":1925442.081453966},{"time":1788643560,"open":1925442.081453966,"high":1927870.0491335352,"low":1924177.8275136726,"close":1925107.942919709},{"time":1788643620,"open":1925107.942919709,"high":1927725.3847393482,"low":1924316.4988796534,"close":1924700.7351098317},{"time":1788643680,"open":1924700.7351098317,"high":1927604.8310775256,"low":1924700.7351098317,"close":1925310.4582514467},{"time":1788643740,"open":1925310.4582514467,"high":1927460.1666833386,"low":1924321.9226633073,"close":1925426.4065742996},{"time":1788643800,"open":1925426.44300793,"high":1927460.2031554526,"low":1925150.8771658824,"close":1925433.7821370547},{"time":1788643860,"open":1925433.7821370547,"high":1928231.7466057162,"low":1924600.2873285054,"close":1925572.4294646808},{"time":1788643920,"open":1925572.4294646808,"high":1927749.5319493015,"low":1924112.0602930787,"close":1925335.1255506112},{"time":1788643980,"open":1925335.1255506112,"high":1927291.4280257074,"low":1924948.461130645,"close":1925326.9007700528},{"time":1788644040,"open":1925326.9007700528,"high":1927653.0890180185,"low":1924248.3819821582,"close":1925359.5697714814},{"time":1788644100,"open":2015334.0121416685,"high":2017280.436157983,"low":2014173.1713433906,"close":2015217.721000073},{"time":1788644160,"open":2015217.721000073,"high":2017482.3358163084,"low":2014162.8923394491,"close":2015159.679604768},{"time":1788644220,"open":2015159.679604768,"high":2017204.723786111,"low":2013977.8606096972,"close":2015001.5151246188},{"time":1788644280,"open":2015001.5151246188,"high":2017532.8107308897,"low":2014171.308765976,"close":2015092.720623047},{"time":1788644340,"open":2015092.720623047,"high":2017987.084962122,"low":2014252.169632038,"close":2015436.997633819},{"time":1788644400,"open":2015437.0132857522,"high":2017987.100633859,"low":2014270.6860151098,"close":2015659.3326955948},{"time":1788644460,"open":2015659.3326955948,"high":2018668.511985999,"low":2014288.6368070587,"close":2015552.7734752176},{"time":1788644520,"open":2015552.7734752176,"high":2019476.1106255723,"low":2014706.7361401133,"close":2016064.7808996292},{"time":1788644580,"open":2016064.7808996292,"high":2018567.5621560523,"low":2014063.4575249245,"close":2015736.1478941191},{"time":1788644640,"open":2015736.1478941191,"high":2019349.923338139,"low":2014520.976388371,"close":2016533.5274914773},{"time":1788644700,"open":1926605.4643798699,"high":1929175.702087238,"low":1925420.3939274487,"close":1926695.7945283619},{"time":1788644760,"open":1926695.7945283619,"high":1928548.7905116118,"low":1924844.0279133825,"close":1926082.8361480462},{"time":1788644820,"open":1926082.8361480462,"high":1927921.878935986,"low":1924901.165066858,"close":1925665.4034798993},{"time":1788644880,"open":1925665.4034798993,"high":1928355.8946421884,"low":1924586.08819675,"close":1925826.113146031},{"time":1788644940,"open":1925826.113146031,"high":1929055.1421688483,"low":1924814.5746168667,"close":1926619.0894908851},{"time":1788645000,"open":1926619.0166366398,"high":1929006.8452569526,"low":1925827.0696752197,"close":1926778.8308226378},{"time":1788645060,"open":1926778.8308226378,"high":1929030.9572397186,"low":1925845.1379206304,"close":1926826.8937402547},{"time":1788645120,"open":1926826.8937402547,"high":1929657.8687916384,"low":1925950.279098337,"close":1927163.3100064527},{"time":1788645180,"open":1927163.3100064527,"high":1929247.965084614,"low":1925764.2728763244,"close":1926984.345656814},{"time":1788645240,"open":1926984.345656814,"high":1928934.5093086541,"low":1925781.349541324,"close":1926612.0144418592},{"time":1788645300,"open":1926612.038207794,"high":1928669.3012895389,"low":1925591.3874130729,"close":1926513.6976384711},{"time":1788645360,"open":1926513.6976384711,"high":1928596.9653403482,"low":1926341.8777068062,"close":1926490.0672967185},{"time":1788645420,"open":1926490.0672967185,"high":1929344.4368153191,"low":1925304.4946300061,"close":1926668.9114127234},{"time":1788645480,"open":1926668.9114127234,"high":1929296.2128491919,"low":1926105.226522994,"close":1927123.6016288698},{"time":1788645540,"open":1927123.6016288698,"high":1929006.869052429,"low":1925826.438031828,"close":1926898.0794509503},{"time":1788645600,"open":1926898.1120488287,"high":1929392.693421526,"low":1925963.203943096,"close":1927078.377694645},{"time":1788645660,"open":1927078.377694645,"high":1929561.4773058265,"low":1926308.5274048366,"close":1927413.0363035663},{"time":1788645720,"open":1927413.0363035663,"high":1929248.0215206973,"low":1926520.0651943008,"close":1927371.6366297111},{"time":1788645780,"open":1927371.6366297111,"high":1929320.3574711117,"low":1925616.780627046,"close":1927065.0810975158},{"time":1788645840,"open":1927065.0810975158,"high":1928621.1099504386,"low":1924849.2064863967,"close":1926275.9826601872},{"time":1788645900,"open":1927075.5895022664,"high":1929494.056244074,"low":1925720.2488118203,"close":1926812.9943727902},{"time":1788645960,"open":1926812.9943727902,"high":1929566.4222215049,"low":1926061.9033710442,"close":1927262.9253088122},{"time":1788646020,"open":1927262.9253088122,"high":1929614.6662064588,"low":1926209.2853631643,"close":1927396.477899972},{"time":1788646080,"open":1927396.477899972,"high":1929276.9583117806,"low":1926017.2933592047,"close":1927098.8925581018},{"time":1788646140,"open":1927098.8925581018,"high":1929035.7383870105,"low":1925265.37122951,"close":1926403.0440659875},{"time":1788646200,"open":1926403.084754051,"high":1929373.4870324908,"low":1925902.8780739848,"close":1926792.8330882168},{"time":1788646260,"open":1926792.8330882168,"high":1929373.4870324908,"low":1926209.42245216,"close":1927303.8607155955},{"time":1788646320,"open":1927303.8607155955,"high":1930073.0248290994,"low":1926403.5625680208,"close":1927222.0716916106},{"time":1788646380,"open":1927222.0716916106,"high":1930024.7808431264,"low":1926861.5455710585,"close":1927973.9970084},{"time":1788646440,"open":1927973.9970084,"high":1931055.8712877943,"low":1926844.5128173293,"close":1928264.3750710571},{"time":1788646500,"open":1925693.0908048812,"high":1928632.599175936,"low":1924332.4388226778,"close":1925942.7375221516},{"time":1788646560,"open":1925942.7375221516,"high":1926517.798121357,"low":1924354.4354773313,"close":1925498.5647406997},{"time":1788646620,"open":1925498.5647406997,"high":1928005.2151485283,"low":1923923.4438620163,"close":1925466.2324816182},{"time":1788646680,"open":1925466.2324816182,"high":1926824.8136248975,"low":1922986.5309380274,"close":1924416.2092392321},{"time":1788646740,"open":1924416.2092392321,"high":1926150.298468537,"low":1922955.280576426,"close":1923997.124071819},{"time":1788646800,"open":1923997.1160075828,"high":1926029.8412607163,"low":1922882.0657143102,"close":1923958.5363928578},{"time":1788646860,"open":1923958.5363928578,"high":1925692.5836839497,"low":1922903.0132902907,"close":1924021.3613145722},{"time":1788646920,"open":1924021.3613145722,"high":1925668.4938570377,"low":1922683.597514344,"close":1923853.2377368277},{"time":1788646980,"open":1923853.2377368277,"high":1925451.6854148307,"low":1922698.9865555435,"close":1923642.559993816},{"time":1788647040,"open":1923642.559993816,"high":1925981.6616068925,"low":1922665.238024631,"close":1923675.9805477993},{"time":1788647100,"open":1923746.6435429277,"high":1925666.9579083512,"low":1922668.150679132,"close":1923672.1272319222},{"time":1788647160,"open":1923672.1272319222,"high":1925377.869366618,"low":1922059.0351558789,"close":1923146.089865804},{"time":1788647220,"open":1923146.089865804,"high":1924920.1458422071,"low":1921863.0556752088,"close":1922806.3936964008},{"time":1788647280,"open":1922806.3936964008,"high":1924703.3294359073,"low":1921265.2478325898,"close":1922568.9095692292},{"time":1788647340,"open":1922568.9095692292,"high":1924896.055130396,"low":1920948.842982593,"close":1922289.1068098252},{"time":1788647400,"open":1922289.1105551114,"high":1925883.778066941,"low":1921835.1423511768,"close":1923329.1577058022},{"time":1788647460,"open":1923329.1577058022,"high":1925763.324507651,"low":1922423.4163757893,"close":1923398.9263240446},{"time":1788647520,"open":1923398.9263240446,"high":1925594.6895246448,"low":1922044.075593595,"close":1923264.0328692147},{"time":1788647580,"open":1923264.0328692147,"high":1925691.0523720768,"low":1922736.656710302,"close":1923476.9885681614},{"time":1788647640,"open":1923476.9885681614,"high":1925401.9638297805,"low":1921999.5299163123,"close":1922883.024891021},{"time":1788647700,"open":1923482.3075586269,"high":1925399.5760476175,"low":1922436.3899943354,"close":1923492.10709353},{"time":1788647760,"open":1923492.10709353,"high":1925447.7724874795,"low":1922460.9211765637,"close":1923299.9132502405},{"time":1788647820,"open":1923299.9132502405,"high":1925230.8885081005,"low":1922196.643546008,"close":1922596.4451313536},{"time":1788647880,"open":1922596.4451313536,"high":1925279.0849479625,"low":1922414.8798769563,"close":1923176.2882730402},{"time":1788647940,"open":1923176.2882730402,"high":1925712.8529067207,"low":1922278.4916647444,"close":1923296.3965811436},{"time":1788648000,"open":1923296.3014345067,"high":1925423.579015674,"low":1922552.8965423307,"close":1923451.893166659},{"time":1788648060,"open":1923451.893166659,"high":1925158.4986095466,"low":1922217.0668036905,"close":1923222.1151538978},{"time":1788648120,"open":1923222.1151538978,"high":1925327.1861407186,"low":1921979.9582677435,"close":1922835.588369055},{"time":1788648180,"open":1922835.588369055,"high":1925013.9092971135,"low":1921170.2259739868,"close":1922550.385552794},{"time":1788648240,"open":1922550.385552794,"high":1925086.20395333,"low":1921232.8025752204,"close":1922408.3034937696},{"time":1788648300,"open":1922236.9767481855,"high":1924601.3896267717,"low":1921035.7886651778,"close":1922106.1267637608},{"time":1788648360,"open":1922106.1267637608,"high":1924167.6603472584,"low":1921078.7164420218,"close":1922059.1302888596},{"time":1788648420,"open":1922059.1302888596,"high":1924047.179991838,"low":1921338.9431093552,"close":1922167.0152499357},{"time":1788648480,"open":1922167.0152499357,"high":1925011.0228352007,"low":1921186.481506567,"close":1922285.4102585674},{"time":1788648540,"open":1922285.4102585674,"high":1924721.8699821918,"low":1921458.2344362894,"close":1922343.9296729465},{"time":1788648600,"open":1922343.9623703703,"high":1924842.3830775323,"low":1921615.4334005618,"close":1922620.1821394372},{"time":1788648660,"open":1922620.1821394372,"high":1924480.9420051235,"low":1921665.0532196367,"close":1922566.2740957348},{"time":1788648720,"open":1922566.2740957348,"high":1924962.8634350018,"low":1921828.0616343687,"close":1922704.3437630383},{"time":1788648780,"open":1922704.3437630383,"high":1925396.5927218925,"low":1922114.7147488566,"close":1923012.8343634368},{"time":1788648840,"open":1923012.8343634368,"high":1925011.0555779897,"low":1922134.794448296,"close":1923088.1448554115},{"time":1788648900,"open":1922639.5408874718,"high":1924875.1789044668,"low":1921535.538590463,"close":1922553.9869106566},{"time":1788648960,"open":1922553.9869106566,"high":1924393.3698937024,"low":1920773.7823053345,"close":1921972.8176045306},{"time":1788649020,"open":1921972.8176045306,"high":1924971.5407066196,"low":1921235.2988118017,"close":1922470.9391714032},{"time":1788649080,"open":1922470.9391714032,"high":1924248.8271904732,"low":1920613.3221305632,"close":1921696.1704943352},{"time":1788649140,"open":1921696.1704943352,"high":1924417.4603442405,"low":1920684.5353915864,"close":1921618.4672887875},{"time":1788649200,"open":1921618.4515435789,"high":1924489.7159271205,"low":1921030.6793394454,"close":1922025.7322535948},{"time":1788649260,"open":1922025.7322535948,"high":1924152.4496223489,"low":1920659.6774301298,"close":1921753.702763367},{"time":1788649320,"open":1921753.702763367,"high":1923526.0979134876,"low":1920587.7172095494,"close":1921464.4584892099},{"time":1788649380,"open":1921464.4584892099,"high":1921832.5392545275,"low":1920574.7024975196,"close":1921462.3077363707},{"time":1788649440,"open":1921462.3077363707,"high":1923405.6456617834,"low":1920586.3489220703,"close":1921445.9302198375},{"time":1788649500,"open":1921794.6851038907,"high":1923610.1873094032,"low":1920929.8678565824,"close":1921734.049975494},{"time":1788649560,"open":1921734.049975494,"high":1924067.9889447622,"low":1921093.4874977986,"close":1921831.1357824458},{"time":1788649620,"open":1921831.1357824458,"high":1923851.1355385394,"low":1920157.8640990043,"close":1921406.0180274246},{"time":1788649680,"open":1921406.0180274246,"high":1923923.4200072803,"low":1920909.326232942,"close":1921800.7298269088},{"time":1788649740,"open":1921800.7298269088,"high":1923851.1355385394,"low":1921063.3965740267,"close":1921913.128568154},{"time":1788649800,"open":1921913.1974362393,"high":1923923.4889474006,"low":1920666.2354370398,"close":1921710.12567579},{"time":1788649860,"open":1921710.12567579,"high":1923971.6785949545,"low":1920820.7253069414,"close":1921771.7002142062},{"time":1788649920,"open":1921771.7002142062,"high":1923682.5407096304,"low":1920744.0916651848,"close":1921649.5160832503},{"time":1788649980,"open":1921649.5160832503,"high":1923537.9717669683,"low":1920720.7764003123,"close":1921596.7290923104},{"time":1788650040,"open":1921596.7290923104,"high":1924019.8682425085,"low":1920684.699314732,"close":1921651.0245216882},{"time":1788650100,"open":1921152.8846065053,"high":1923762.0000418725,"low":1920222.2627256592,"close":1921253.705221543},{"time":1788650160,"open":1921253.705221543,"high":1924460.568797992,"low":1920853.4432353212,"close":1921935.6725350027},{"time":1788650220,"open":1921935.6725350027,"high":1924340.125909006,"low":1921398.3309369937,"close":1922270.3718144586},{"time":1788650280,"open":1922270.3718144586,"high":1924436.480220195,"low":1921371.478591088,"close":1922102.8663971804},{"time":1788650340,"open":1922102.8663971804,"high":1924605.1002647753,"low":1921545.4088179274,"close":1922245.8048933693},{"time":1788650400,"open":1922245.7642609447,"high":1924629.148159768,"low":1921555.5765469468,"close":1922210.634252498},{"time":1788650460,"open":1922210.634252498,"high":1925110.9197055288,"low":1921149.9386317343,"close":1922627.700254322},{"time":1788650520,"open":1922627.700254322,"high":1924123.2880367192,"low":1921163.6858923794,"close":1922066.2708318136},{"time":1788650580,"open":1922066.2708318136,"high":1923834.2251092626,"low":1920862.3961902324,"close":1921888.511739512},{"time":1788650640,"open":1921888.511739512,"high":1924195.5537685833,"low":1920719.1492634704,"close":1921810.6219301205},{"time":1788650700,"open":1919717.8236288228,"high":1921763.2855058983,"low":1918607.241828694,"close":1919625.416751916},{"time":1788650760,"open":1919625.416751916,"high":1921618.9114329133,"low":1918638.1591592517,"close":1919617.0337178418},{"time":1788650820,"open":1919617.0337178418,"high":1922485.1558708244,"low":1918647.6006170253,"close":1919933.797973073},{"time":1788650880,"open":1919933.797973073,"high":1922653.5922893072,"low":1919444.1769392777,"close":1920335.387071579},{"time":1788650940,"open":1920335.387071579,"high":1920692.751754713,"low":1920156.5714862524,"close":1920339.4286747603},{"time":1788651000,"open":1920339.3277368937,"high":1922533.1795086386,"low":1919460.1726763728,"close":1920320.1041235763},{"time":1788651060,"open":1920320.1041235763,"high":1922725.6782625006,"low":1919638.3015699643,"close":1920346.4878965095},{"time":1788651120,"open":1920346.4878965095,"high":1922605.3665413368,"low":1919875.3264377555,"close":1920570.7044137223},{"time":1788651180,"open":1920570.7044137223,"high":1922749.7406067331,"low":1919960.6963611054,"close":1920758.0953934067},{"time":1788651240,"open":1920758.0953934067,"high":1923327.2368683193,"low":1920060.5714041805,"close":1921007.6240101636},{"time":1788651300,"open":1921306.91152512,"high":1923771.2823308152,"low":1920533.3424235636,"close":1921552.531414414},{"time":1788651360,"open":1921552.531414414,"high":1923602.8196792733,"low":1919277.517574706,"close":1921122.8844291342},{"time":1788651420,"open":1921122.8844291342,"high":1922206.9862807821,"low":1918461.022348268,"close":1919877.0212162635},{"time":1788651480,"open":1919877.0212162635,"high":1921918.193163853,"low":1917623.3210151428,"close":1919014.5650310717},{"time":1788651540,"open":1919014.5650310717,"high":1922664.2420492533,"low":1918541.953199394,"close":1919739.470070362},{"time":1788651600,"open":1919739.5135141192,"high":1922880.8804017964,"low":1919569.149395946,"close":1920687.3068803544},{"time":1788651660,"open":1920687.3068803544,"high":1922880.8804017964,"low":1919485.4006030923,"close":1920684.9359031613},{"time":1788651720,"open":1920684.9359031613,"high":1922856.8143081744,"low":1919297.5751020955,"close":1920668.832625847},{"time":1788651780,"open":1920668.832625847,"high":1923073.409150773,"low":1919588.5040230171,"close":1920964.9252274295},{"time":1788651840,"open":1920964.9252274295,"high":1923217.8057125052,"low":1919816.3420341802,"close":1921104.817501484},{"time":1788651900,"open":1919468.9148354803,"high":1922469.7909586797,"low":1918231.128967827,"close":1919444.1074357866},{"time":1788651960,"open":1919444.1074357866,"high":1923455.6605716841,"low":1919429.4807460369,"close":1920835.5822363002},{"time":1788652020,"open":1920835.5822363002,"high":1922469.7909586797,"low":1919484.1410228445,"close":1920333.9391162258},{"time":1788652080,"open":1920333.9391162258,"high":1922181.2437548738,"low":1919299.9686271802,"close":1920228.8303119275},{"time":1788652140,"open":1920228.8303119275,"high":1923293.982390312,"low":1918261.7715467017,"close":1919704.8847728542},{"time":1788652200,"open":1919704.9376106653,"high":1921532.0654344107,"low":1918217.6908920885,"close":1919184.465939138},{"time":1788652260,"open":1919184.465939138,"high":1922157.2510598649,"low":1918606.514308631,"close":1919741.6751870236},{"time":1788652320,"open":1919741.6751870236,"high":1922301.524665739,"low":1919741.6751870236,"close":1920267.2438466894},{"time":1788652380,"open":1920267.2438466894,"high":1922037.0230549697,"low":1919344.1155043028,"close":1920139.1707621352},{"time":1788652440,"open":1920139.1707621352,"high":1922397.707069655,"low":1919313.1045330267,"close":1920211.1163262143},{"time":1788652500,"open":1917664.4060751216,"high":1919559.9322966717,"low":1916885.0353010553,"close":1917648.9112980056},{"time":1788652560,"open":1917648.9112980056,"high":1919559.9322966717,"low":1915682.4568311856,"close":1917230.8487464248},{"time":1788652620,"open":1917230.8487464248,"high":1918239.1782399723,"low":1915140.7026851145,"close":1916156.1338735535},{"time":1788652680,"open":1916156.1338735535,"high":1919343.8089055754,"low":1915335.7954444524,"close":1916467.276933506},{"time":1788652740,"open":1916467.276933506,"high":1919103.6718043573,"low":1915720.6550754718,"close":1916902.9231164963},{"time":1788652800,"open":1916902.9554253262,"high":1919391.8686765986,"low":1916152.8965474598,"close":1917128.0301298096},{"time":1788652860,"open":1917128.0301298096,"high":1919632.0057818643,"low":1916158.1509846235,"close":1917161.1132878782},{"time":1788652920,"open":1917161.1132878782,"high":1919415.8823871254,"low":1916974.9210548599,"close":1917231.3079431371},{"time":1788652980,"open":1917231.3079431371,"high":1920856.7098214603,"low":1916135.1664269571,"close":1917387.349333701},{"time":1788653040,"open":1917387.349333701,"high":1920616.5679134529,"low":1916683.6351710174,"close":1917936.0510974622},{"time":1788653100,"open":1912892.239013185,"high":1915733.3604855135,"low":1912308.098533465,"close":1913415.1681189532},{"time":1788653160,"open":1913415.1681189532,"high":1915565.70657271,"low":1912271.2939177356,"close":1913366.709668025},{"time":1788653220,"open":1913366.709668025,"high":1915565.70657271,"low":1912065.665385725,"close":1913318.0366325602},{"time":1788653280,"open":1913318.0366325602,"high":1916140.5199880358,"low":1912152.8076691409,"close":1913527.5386637484},{"time":1788653340,"open":1913527.5386637484,"high":1916140.5199880358,"low":1912831.0789270015,"close":1913834.018827487},{"time":1788653400,"open":1913834.039510053,"high":1916236.3429324506,"low":1913057.7750806035,"close":1914052.9031550298},{"time":1788653460,"open":1914052.9031550298,"high":1916044.7384586048,"low":1913093.514818999,"close":1914072.705531926},{"time":1788653520,"open":1914072.705531926,"high":1915709.4306293745,"low":1913004.9388142987,"close":1913847.6623550863},{"time":1788653580,"open":1913847.6623550863,"high":1916044.7384586048,"low":1913466.8273038939,"close":1913757.7020918243},{"time":1788653640,"open":1913757.7020918243,"high":1915829.183425528,"low":1912945.8547684704,"close":1913759.5751345525},{"time":1788653700,"open":1913759.496357966,"high":1915733.30233077,"low":1913200.9511189398,"close":1913917.3600988907},{"time":1788653760,"open":1913917.3600988907,"high":1916044.6595879532,"low":1913210.4076657714,"close":1913881.9882436006},{"time":1788653820,"open":1913881.9882436006,"high":1915996.7584714636,"low":1913573.8959668356,"close":1913872.2521238418},{"time":1788653880,"open":1913872.2521238418,"high":1915972.8079132186,"low":1913609.0507767,"close":1913829.6814605726},{"time":1788653940,"open":1913829.6814605726,"high":1915900.956238484,"low":1913077.8562453492,"close":1913831.3095323117},{"time":1788654000,"open":1913831.355108322,"high":1916164.4580107483,"low":1913392.662429419,"close":1913869.2410950258},{"time":1788654060,"open":1913869.2410950258,"high":1916140.507451933,"low":1913075.6742097116,"close":1914037.7588203878},{"time":1788654120,"open":1914037.7588203878,"high":1916044.7052166723,"low":1912785.0340547678,"close":1913724.6415322335},{"time":1788654180,"open":1913724.6415322335,"high":1915374.0895698464,"low":1912294.473264972,"close":1913191.623614009},{"time":1788654240,"open":1913191.623614009,"high":1914990.880628803,"low":1912294.6029377356,"close":1912991.4317107836},{"time":1788654300,"open":1908296.9033892448,"high":1910960.4155495616,"low":1907590.9592021764,"close":1908464.6102382767},{"time":1788654360,"open":1908464.6102382767,"high":1911294.9005192767,"low":1908132.8312488236,"close":1909006.7705325368},{"time":1788654420,"open":1909006.7705325368,"high":1911939.978675156,"low":1908790.5743820395,"close":1909432.3061663925},{"time":1788654480,"open":1909432.3061663925,"high":1913002.441474755,"low":1908778.35858005,"close":1909673.1441672721},{"time":1788654540,"open":1909673.1441672721,"high":1912107.2211600135,"low":1908764.3074453834,"close":1909398.355401553},{"time":1788654600,"open":1909398.323408766,"high":1911557.6781093709,"low":1907953.4029666877,"close":1909294.1575302524},{"time":1788654660,"open":1909294.1575302524,"high":1911032.058880054,"low":1907943.1479231156,"close":1908865.348470101},{"time":1788654720,"open":1908865.348470101,"high":1911748.812374577,"low":1908317.5182037905,"close":1909273.0350493086},{"time":1788654780,"open":1909273.0350493086,"high":1911581.5698925215,"low":1908670.6454589032,"close":1909609.8812664005},{"time":1788654840,"open":1909609.8812664005,"high":1912035.5137723861,"low":1908068.5483970817,"close":1909560.285945749},{"time":1788654900,"open":1909560.2061271302,"high":1911103.654346372,"low":1907609.7815064634,"close":1908832.7324225004},{"time":1788654960,"open":1908832.7324225004,"high":1910745.2776140906,"low":1907830.1403215963,"close":1908823.3092557075},{"time":1788655020,"open":1908823.3092557075,"high":1911342.5721678932,"low":1908037.4772597225,"close":1908923.7686563993},{"time":1788655080,"open":1908923.7686563993,"high":1911342.5721678932,"low":1908113.827144255,"close":1909082.4281261126},{"time":1788655140,"open":1909082.4281261126,"high":1911247.0050392847,"low":1907600.368739418,"close":1908737.3165934165},{"time":1788655200,"open":1908737.354913477,"high":1911438.1776707843,"low":1908025.3016863542,"close":1909097.4696319818},{"time":1788655260,"open":1909097.4696319818,"high":1911509.8530186797,"low":1908284.1051728586,"close":1909110.509726299},{"time":1788655320,"open":1909110.509726299,"high":1911247.0434097303,"low":1907999.5166510202,"close":1909025.2508622392},{"time":1788655380,"open":1909025.2508622392,"high":1911079.800931308,"low":1907987.0902112627,"close":1908845.431477765},{"time":1788655440,"open":1908845.431477765,"high":1911390.3941055208,"low":1907649.9525006579,"close":1908932.185310479},{"time":1788655500,"open":1902437.483767863,"high":1903863.477731272,"low":1901099.7845176905,"close":1901959.3409368969},{"time":1788655560,"open":1901959.3409368969,"high":1903887.288227623,"low":1900818.2822392061,"close":1901874.5212266515},{"time":1788655620,"open":1901874.5212266515,"high":1904268.2561692393,"low":1901020.6222141187,"close":1901947.893515101},{"time":1788655680,"open":1901947.893515101,"high":1904363.4981546435,"low":1901486.0564517123,"close":1902081.6071475258},{"time":1788655740,"open":1902081.6071475258,"high":1904149.2036874844,"low":1901290.8901555038,"close":1902167.3670973415},{"time":1788655800,"open":1902167.494512943,"high":1903958.8472522707,"low":1900797.8278564129,"close":1901861.715405395},{"time":1788655860,"open":1901861.715405395,"high":1905125.5616516224,"low":1900813.503560558,"close":1902049.9895839223},{"time":1788655920,"open":1902049.9895839223,"high":1905387.477129028,"low":1901978.17444805,"close":1903036.1070038523},{"time":1788655980,"open":1903036.1070038523,"high":1904839.835676271,"low":1901154.3770852832,"close":1902531.5160359582},{"time":1788656040,"open":1902531.5160359582,"high":1904292.194223514,"low":1901170.4918681202,"close":1902111.9245233529},{"time":1788656100,"open":1900762.7520733122,"high":1903488.7283124502,"low":1899875.5954684482,"close":1901008.4949584384},{"time":1788656160,"open":1901008.4949584384,"high":1903821.8388399049,"low":1900563.8233454484,"close":1901371.608903068},{"time":1788656220,"open":1901371.608903068,"high":1903821.8388399049,"low":1900937.009691301,"close":1901639.2416018965},{"time":1788656280,"open":1901639.2416018965,"high":1904035.98132184,"low":1900289.4279334242,"close":1901599.122158483},{"time":1788656340,"open":1901599.122158483,"high":1902893.8880848526,"low":1899614.789183945,"close":1900736.9360441982},{"time":1788656400,"open":1900736.889570018,"high":1903774.2050732526,"low":1899754.1564026854,"close":1900641.2528945704},{"time":1788656460,"open":1900641.2528945704,"high":1903274.5392942878,"low":1900024.2584172904,"close":1901072.9994691126},{"time":1788656520,"open":1901072.9994691126,"high":1902965.2223834998,"low":1899974.5249038485,"close":1900811.6606470137},{"time":1788656580,"open":1900811.6606470137,"high":1905606.312929457,"low":1900671.3695554517,"close":1902517.8122549464},{"time":1788656640,"open":1902517.8122549464,"high":1904321.4580692619,"low":1901103.9437746287,"close":1902009.0757601976},{"time":1788656700,"open":1902009.1036372783,"high":1904892.532593135,"low":1900841.659635129,"close":1902086.8353683962},{"time":1788656760,"open":1902086.8353683962,"high":1905249.4367261983,"low":1901741.2890431818,"close":1902804.6262086956},{"time":1788656820,"open":1902804.6262086956,"high":1905677.7216858738,"low":1902020.414603659,"close":1903192.1628570678},{"time":1788656880,"open":1903192.1628570678,"high":1905368.4047705526,"low":1902218.2940259704,"close":1903144.6696354835},{"time":1788656940,"open":1903144.6696354835,"high":1905082.881464102,"low":1901960.6311880394,"close":1902943.4856326107},{"time":1788657000,"open":1902943.445601292,"high":1905035.254171037,"low":1901888.5816137253,"close":1902951.290447717},{"time":1788657060,"open":1902951.290447717,"high":1905154.2222128888,"low":1902087.9300341653,"close":1902900.214117944},{"time":1788657120,"open":1902900.214117944,"high":1905368.3646882218,"low":1902101.2931935757,"close":1903059.8601355855},{"time":1788657180,"open":1903059.8601355855,"high":1905891.8240723691,"low":1902345.1209266311,"close":1903377.954420659},{"time":1788657240,"open":1903377.954420659,"high":1905630.0943802956,"low":1901621.8518730835,"close":1903018.9955067863},{"time":1788657300,"open":1905019.7273263289,"high":1906514.0960553065,"low":1903431.7824001128,"close":1904546.549206168},{"time":1788657360,"open":1904546.549206168,"high":1907181.0175186393,"low":1903520.664356214,"close":1904625.9562645622},{"time":1788657420,"open":1904625.9562645622,"high":1907562.1154976867,"low":1903874.2699362137,"close":1905045.1211452591},{"time":1788657480,"open":1905045.1211452591,"high":1907204.8361423297,"low":1903341.7289830938,"close":1904748.312087423},{"time":1788657540,"open":1904748.312087423,"high":1906132.9980762592,"low":1903406.6087687511,"close":1904343.0261860173},{"time":1788657600,"open":1904342.9721565421,"high":1906418.7674721756,"low":1902975.8681055352,"close":1904040.7455349152},{"time":1788657660,"open":1904040.7455349152,"high":1905847.1205198232,"low":1902605.9680988567,"close":1903677.4825155248},{"time":1788657720,"open":1903677.4825155248,"high":1906680.7723253372,"low":1902102.472837589,"close":1903619.5859558408},{"time":1788657780,"open":1903619.5859558408,"high":1906156.7626190141,"low":1902830.6883314762,"close":1903780.7292618845},{"time":1788657840,"open":1903780.7292618845,"high":1905966.2136348966,"low":1902860.6610117462,"close":1903831.276569891},{"time":1788657900,"open":1903831.3508633408,"high":1905775.739020105,"low":1902890.7156525839,"close":1903672.6211801223},{"time":1788657960,"open":1903672.6211801223,"high":1906371.2046187092,"low":1902803.1352845654,"close":1903797.7650305352},{"time":1788658020,"open":1903797.7650305352,"high":1905847.1948919375,"low":1903010.480233478,"close":1903855.8990814686},{"time":1788658080,"open":1903855.8990814686,"high":1905847.1948919375,"low":1902950.736573557,"close":1903870.808308182},{"time":1788658140,"open":1903870.808308182,"high":1905680.4645243285,"low":1902660.3197347163,"close":1903720.9360544803},{"time":1788658200,"open":1903720.9814316744,"high":1905751.9658217658,"low":1902787.5148030925,"close":1903634.2547598258},{"time":1788658260,"open":1903634.2547598258,"high":1905751.9658217658,"low":1902817.484467623,"close":1903648.0697828953},{"time":1788658320,"open":1903648.0697828953,"high":1905537.5982011587,"low":1902917.7482626408,"close":1903205.9428632073},{"time":1788658380,"open":1903205.9428632073,"high":1906156.882438468,"low":1902837.8601414263,"close":1903723.2243503402},{"time":1788658440,"open":1903723.2243503402,"high":1906490.3431816348,"low":1903306.5324928567,"close":1903820.5535349494},{"time":1788658500,"open":1903820.5665614496,"high":1907443.1012133972,"low":1903245.1701058755,"close":1904619.8450856963},{"time":1788658560,"open":1904619.8450856963,"high":1908038.566830269,"low":1903568.5853564143,"close":1905379.6117525527},{"time":1788658620,"open":1905379.6117525527,"high":1908859.2483757338,"low":1904005.5808510366,"close":1905482.4527630694},{"time":1788658680,"open":1905482.4527630694,"high":1907419.2825887224,"low":1903747.9536110535,"close":1904952.1298448674},{"time":1788658740,"open":1904952.1298448674,"high":1908753.1255705154,"low":1904480.0348499387,"close":1906045.5437709412},{"time":1788658800,"open":1906045.453665731,"high":1909181.7705611887,"low":1905214.3165247422,"close":1906532.0996082502},{"time":1788658860,"open":1906532.0996082502,"high":1908157.5697485865,"low":1903880.3164595806,"close":1905589.592972858},{"time":1788658920,"open":1905589.592972858,"high":1907395.373795022,"low":1903978.4668597393,"close":1905160.1481422654},{"time":1788658980,"open":1905160.1481422654,"high":1907228.64343018,"low":1903668.488147973,"close":1904908.5286219048},{"time":1788659040,"open":1904908.5286219048,"high":1907276.2806772776,"low":1903703.0966733617,"close":1904744.8407259625},{"time":1788659100,"open":1904744.8212226648,"high":1906752.2514353495,"low":1903408.2069647608,"close":1904617.419659977},{"time":1788659160,"open":1904617.419659977,"high":1908419.5550666996,"low":1903047.2910989453,"close":1904753.785364192},{"time":1788659220,"open":1904753.785364192,"high":1907252.4425247544,"low":1903922.586533478,"close":1904995.5854230926},{"time":1788659280,"open":1904995.5854230926,"high":1906799.8886819596,"low":1903107.393198702,"close":1904571.2369227533},{"time":1788659340,"open":1904571.2369227533,"high":1906132.9672294194,"low":1903198.889459099,"close":1904236.4408490544},{"time":1788659400,"open":1904236.5260299968,"high":1906347.420114532,"low":1903005.5736988208,"close":1904201.0882149888},{"time":1788659460,"open":1904201.0882149888,"high":1907133.4347187574,"low":1903029.1285769993,"close":1904058.633110108},{"time":1788659520,"open":1904058.633110108,"high":1908109.9983179464,"low":1904058.633110108,"close":1905333.4511310663},{"time":1788659580,"open":1905333.4511310663,"high":1907824.174825501,"low":1904570.3465590617,"close":1905724.8802896303},{"time":1788659640,"open":1905724.8802896303,"high":1907585.9885817962,"low":1903692.891233073,"close":1905298.5726797534},{"time":1788659700,"open":1905298.5484997253,"high":1907204.8663876478,"low":1903945.5521617285,"close":1904924.4875300452},{"time":1788659760,"open":1904924.4875300452,"high":1907276.3222598524,"low":1903971.403020547,"close":1905027.7444436974},{"time":1788659820,"open":1905027.7444436974,"high":1907371.596756125,"low":1902780.5497272965,"close":1904607.6789698354},{"time":1788659880,"open":1904607.6789698354,"high":1906275.9400489887,"low":1903138.9806343492,"close":1904248.6228096916},{"time":1788659940,"open":1904248.6228096916,"high":1906299.7586730567,"low":1903150.341251587,"close":1904374.064105651},{"time":1788660000,"open":1904374.0225322908,"high":1907943.2020824845,"low":1903389.2435408107,"close":1904717.2009408076},{"time":1788660060,"open":1904717.2009408076,"high":1907490.6482350684,"low":1903371.5915047545,"close":1905088.3481193308},{"time":1788660120,"open":1905088.3481193308,"high":1906394.9915518505,"low":1902853.8838707579,"close":1904393.4795883235},{"time":1788660180,"open":1904393.4795883235,"high":1906109.168069272,"low":1902528.7496248833,"close":1903953.6088408076},{"time":1788660240,"open":1903953.6088408076,"high":1905847.1632102416,"low":1901941.831985525,"close":1903594.0015122753},{"time":1788660300,"open":1901694.7484357513,"high":1904921.2513389443,"low":1900941.406571462,"close":1902376.4033165737},{"time":1788660360,"open":1902376.4033165737,"high":1904873.6616204637,"low":1901038.4756405952,"close":1902411.8798048745},{"time":1788660420,"open":1902411.8798048745,"high":1905206.7896498274,"low":1901522.0835430787,"close":1902420.300649658},{"time":1788660480,"open":1902420.300649658,"high":1905278.1742275483,"low":1901716.3792242683,"close":1902923.5505756363},{"time":1788660540,"open":1902923.5505756363,"high":1905373.3536645093,"low":1901752.2826234053,"close":1903181.5548525727},{"time":1788660600,"open":1903181.677480007,"high":1905016.553521566,"low":1901097.5366019714,"close":1902935.7999851927},{"time":1788660660,"open":1902935.7999851927,"high":1905159.3226862065,"low":1901170.405461379,"close":1902120.503229888},{"time":1788660720,"open":1902120.503229888,"high":1905230.707268527,"low":1901502.9060881957,"close":1902895.9872633351},{"time":1788660780,"open":1902895.9872633351,"high":1905706.6044839958,"low":1901850.5323087594,"close":1903453.6514426905},{"time":1788660840,"open":1903453.6514426905,"high":1906063.5273955974,"low":1902404.7621775211,"close":1903793.2328456016},{"time":1788660900,"open":1903793.1828775739,"high":1905468.6058642596,"low":1902217.069622434,"close":1903575.4854014101},{"time":1788660960,"open":1903575.4854014101,"high":1905349.631563515,"low":1901807.805070905,"close":1903285.3855526377},{"time":1788661020,"open":1903285.3855526377,"high":1904921.3240808346,"low":1901556.7551918093,"close":1902962.6927174851},{"time":1788661080,"open":1902962.6927174851,"high":1904564.4011786012,"low":1901310.5428160324,"close":1901712.3406473617},{"time":1788661140,"open":1901712.3406473617,"high":1904493.0165981543,"low":1900940.498444191,"close":1902387.0001862317},{"time":1788661200,"open":1902386.9705298338,"high":1904588.1663480375,"low":1901067.476110476,"close":1902379.3793895366},{"time":1788661260,"open":1902379.3793895366,"high":1904350.2177502578,"low":1900988.8988418218,"close":1902269.67354703},{"time":1788661320,"open":1902269.67354703,"high":1904183.6537318123,"low":1900508.244164012,"close":1901699.7955233913},{"time":1788661380,"open":1901699.7955233913,"high":1903802.9359753646,"low":1900559.0311798232,"close":1901740.0514069977},{"time":1788661440,"open":1901740.0514069977,"high":1903779.1411155867,"low":1900330.9171170783,"close":1901710.9108988193},{"time":1788661500,"open":1901710.9907388596,"high":1903612.6570170193,"low":1900147.019457205,"close":1901616.5200647332},{"time":1788661560,"open":1901616.5200647332,"high":1903684.0415993503,"low":1900419.5360622061,"close":1901664.7498006374},{"time":1788661620,"open":1901664.7498006374,"high":1903588.8621562424,"low":1900343.2040905035,"close":1901664.2364400164},{"time":1788661680,"open":1901664.2364400164,"high":1903898.1953463429,"low":1900450.1762604231,"close":1901743.6018205753},{"time":1788661740,"open":1901743.6018205753,"high":1904112.3490933354,"low":1900235.8789564592,"close":1901831.487874395},{"time":1788661800,"open":1901831.38122904,"high":1903969.473163425,"low":1900247.4377177942,"close":1901843.6451220822},{"time":1788661860,"open":1901843.6451220822,"high":1904136.0371795236,"low":1900686.1341761095,"close":1901977.6162411782},{"time":1788661920,"open":1901977.6162411782,"high":1904255.011476737,"low":1900854.6070313405,"close":1902049.0140907622},{"time":1788661980,"open":1902049.0140907622,"high":1904397.7806333927,"low":1900943.483708422,"close":1902265.0921035395},{"time":1788662040,"open":1902265.0921035395,"high":1904255.011476737,"low":1900915.5521159393,"close":1902012.8390746065},{"time":1788662100,"open":1902012.9350687505,"high":1904064.7486988942,"low":1900821.3290601324,"close":1902046.1476939502},{"time":1788662160,"open":1902046.1476939502,"high":1904064.7486988942,"low":1900393.6232659996,"close":1901834.3781135248},{"time":1788662220,"open":1901834.3781135248,"high":1903684.030928597,"low":1900014.2462281934,"close":1901450.1916742162},{"time":1788662280,"open":1901450.1916742162,"high":1903779.2103711714,"low":1900343.0303917543,"close":1901591.6893157717},{"time":1788662340,"open":1901591.6893157717,"high":1904136.1332808249,"low":1900092.9919931726,"close":1901104.4551195912},{"time":1788662400,"open":1901104.4459559286,"high":1904112.3292420204,"low":1900722.4158444328,"close":1901691.3458945586},{"time":1788662460,"open":1901691.3458945586,"high":1903731.6114735582,"low":1900604.3854305083,"close":1901896.8470380094},{"time":1788662520,"open":1901896.8470380094,"high":1903588.842310385,"low":1899730.365417737,"close":1901349.6743683608},{"time":1788662580,"open":1901349.6743683608,"high":1903089.1502392786,"low":1899728.3424191454,"close":1900963.906496123},{"time":1788662640,"open":1900963.906496123,"high":1902946.3810761052,"low":1899369.1943527558,"close":1900767.8343795557},{"time":1788662700,"open":1900767.7528728507,"high":1902946.299475982,"low":1899514.2700698317,"close":1900024.7395264076},{"time":1788662760,"open":1900024.7395264076,"high":1902589.376583354,"low":1899564.1517899646,"close":1900884.8709130308},{"time":1788662820,"open":1900884.8709130308,"high":1902684.5560213884,"low":1899569.0639801905,"close":1900858.1136788707},{"time":1788662880,"open":1900858.1136788707,"high":1902684.5560213884,"low":1899386.4119296342,"close":1900728.131653456},{"time":1788662940,"open":1900728.131653456,"high":1902684.5560213884,"low":1899536.6727425787,"close":1900800.3785306034},{"time":1788663000,"open":1900800.426583447,"high":1902684.6041218645,"low":1899537.5840873094,"close":1900767.985105168},{"time":1788663060,"open":1900767.985105168,"high":1902613.2195415343,"low":1900149.4085035676,"close":1900783.3182327913},{"time":1788663120,"open":1900783.3182327913,"high":1902565.6298213142,"low":1899549.7150805807,"close":1900800.248029239},{"time":1788663180,"open":1900800.248029239,"high":1903160.5013240662,"low":1899551.5921430804,"close":1900857.7980322384},{"time":1788663240,"open":1900857.7980322384,"high":1903112.911603846,"low":1899795.1320796914,"close":1900965.1703590713},{"time":1788663300,"open":1900965.229153737,"high":1902827.4321347866,"low":1899799.3873305134,"close":1900947.8088038086},{"time":1788663360,"open":1900947.8088038086,"high":1902732.2526914023,"low":1899606.9375192693,"close":1900773.465845565},{"time":1788663420,"open":1900773.465845565,"high":1902732.2526914023,"low":1899163.7648683789,"close":1900715.6619547945},{"time":1788663480,"open":1900715.6619547945,"high":1903469.893377629,"low":1899502.4888326188,"close":1901199.8751189825},{"time":1788663540,"open":1901199.8751189825,"high":1903350.919073399,"low":1899967.6273500123,"close":1901221.3996645832},{"time":1788663600,"open":1901221.2690633652,"high":1903588.736918012,"low":1900124.093110879,"close":1901514.7922626627},{"time":1788663660,"open":1901514.7922626627,"high":1903350.7883258972,"low":1899867.8204984828,"close":1901334.6825108684},{"time":1788663720,"open":1901334.6825108684,"high":1903493.557481166,"low":1899933.2453982516,"close":1900336.710150148},{"time":1788663780,"open":1900336.710150148,"high":1901754.1532728071,"low":1900166.9367632167,"close":1901489.0332243433},{"time":1788663840,"open":1901489.0332243433,"high":1903874.2752285497,"low":1900173.3904954891,"close":1901557.2393306429},{"time":1788663900,"open":1901557.2706619296,"high":1903541.1785635639,"low":1900396.1936016649,"close":1901715.0401799176},{"time":1788663960,"open":1901715.0401799176,"high":1903779.1271595992,"low":1900361.0264842212,"close":1901635.393061637},{"time":1788664020,"open":1901635.393061637,"high":1903422.204265546,"low":1900352.4570814467,"close":1901632.6175839151},{"time":1788664080,"open":1901632.6175839151,"high":1903731.5374403922,"low":1900353.8514130102,"close":1901689.797902749},{"time":1788664140,"open":1901689.797902749,"high":1903374.614546339,"low":1900294.213822845,"close":1901592.2381003746},{"time":1788664200,"open":1901592.2550943762,"high":1903350.8366964532,"low":1900301.2897788824,"close":1901581.4692234262},{"time":1788664260,"open":1901581.4692234262,"high":1903350.8366964532,"low":1901401.0938975017,"close":1901629.953835828},{"time":1788664320,"open":1901629.953835828,"high":1903350.8366964532,"low":1899954.9594902068,"close":1901371.6973581447},{"time":1788664380,"open":1901371.6973581447,"high":1904040.8876311225,"low":1900307.927527091,"close":1901646.389055897},{"time":1788664440,"open":1901646.389055897,"high":1904397.8105283652,"low":1900820.894758908,"close":1902136.8731731628},{"time":1788664500,"open":1902136.8320724964,"high":1904469.1539567516,"low":1900866.555047267,"close":1902212.8453031562},{"time":1788664560,"open":1902212.8453031562,"high":1904564.3333939596,"low":1901327.025300129,"close":1902481.5251450562},{"time":1788664620,"open":1902481.5251450562,"high":1904778.487127678,"low":1901255.6028397223,"close":1902634.1744200948},{"time":1788664680,"open":1902634.1744200948,"high":1904802.28198698,"low":1901319.7235525993,"close":1902864.9468443422},{"time":1788664740,"open":1902864.9468443422,"high":1904897.4614241882,"low":1901553.8815169637,"close":1902857.9998433043},{"time":1788664800,"open":1902858.0274420138,"high":1905064.0530700076,"low":1901250.3087897347,"close":1902760.0761658566},{"time":1788664860,"open":1902760.0761658566,"high":1904469.181578829,"low":1900921.3317471014,"close":1902343.0695764131},{"time":1788664920,"open":1902343.0695764131,"high":1904183.6432630632,"low":1900958.2982789625,"close":1902278.9019370805},{"time":1788664980,"open":1902278.9019370805,"high":1904136.0535437688,"low":1901117.454030185,"close":1902269.5641338213},{"time":1788665040,"open":1902269.5641338213,"high":1904778.5147542418,"low":1901362.568114734,"close":1902517.7950231892},{"time":1788665100,"open":1902517.8794003767,"high":1904421.676321156,"low":1900789.5036274993,"close":1902353.401100466},{"time":1788665160,"open":1902353.401100466,"high":1904017.1636892143,"low":1900079.5138541262,"close":1901671.7053288028},{"time":1788665220,"open":1901671.7053288028,"high":1903374.702450248,"low":1899786.2666058226,"close":1901255.3246711153},{"time":1788665280,"open":1901255.3246711153,"high":1903184.3435646282,"low":1899915.9113052902,"close":1901170.5168075317},{"time":1788665340,"open":1901170.5168075317,"high":1903327.112728843,"low":1900072.5684255916,"close":1901157.833667365},{"time":1788665400,"open":1901157.8398239298,"high":1904445.47734907,"low":1900085.2550548213,"close":1901831.3689519044},{"time":1788665460,"open":1901831.3689519044,"high":1904635.836235306,"low":1900967.4656115244,"close":1902427.0825315341},{"time":1788665520,"open":1902427.0825315341,"high":1904278.9133236133,"low":1900930.1895251125,"close":1902162.177825418},{"time":1788665580,"open":1902162.177825418,"high":1905254.5026155734,"low":1901126.596271776,"close":1902708.2496809303},{"time":1788665640,"open":1902708.2496809303,"high":1904778.605399983,"low":1901380.8186596541,"close":1902771.252350749},{"time":1788665700,"open":1902771.2090165382,"high":1905064.1003429077,"low":1901413.7252821599,"close":1902751.5012898194},{"time":1788665760,"open":1902751.5012898194,"high":1904992.715762195,"low":1901429.4275566882,"close":1902822.0763473122},{"time":1788665820,"open":1902822.0763473122,"high":1905468.612966947,"low":1901400.8498100433,"close":1903220.8796191774},{"time":1788665880,"open":1903220.8796191774,"high":1905968.3050319366,"low":1902085.057002507,"close":1903569.4417363177},{"time":1788665940,"open":1903569.4417363177,"high":1905730.3564295606,"low":1902231.04381333,"close":1903641.046238727},{"time":1788666000,"open":1903641.0373622747,"high":1905968.2961446326,"low":1902565.9356244323,"close":1903957.628128855},{"time":1788666060,"open":1903957.628128855,"high":1906586.9625079255,"low":1903126.7458513824,"close":1904433.6274035943},{"time":1788666120,"open":1904433.6274035943,"high":1906991.4751300786,"low":1903010.578448449,"close":1904449.3120617347},{"time":1788666180,"open":1904449.3120617347,"high":1911594.0739113484,"low":1903521.6206783864,"close":1905553.940330087},{"time":1788666240,"open":1905553.940330087,"high":1908086.0386959044,"low":1904845.8755567416,"close":1906298.3562316909},{"time":1788666300,"open":1906298.353293748,"high":1907967.061454757,"low":1904859.8986216548,"close":1906170.3563127727},{"time":1788666360,"open":1906170.3563127727,"high":1908133.6254753866,"low":1903956.641566212,"close":1905731.910247909},{"time":1788666420,"open":1905731.910247909,"high":1906824.908170438,"low":1903008.907765881,"close":1904639.7448431288},{"time":1788666480,"open":1904639.7448431288,"high":1906206.2418080985,"low":1902639.0231702323,"close":1904149.6922270523},{"time":1788666540,"open":1904149.6922270523,"high":1905873.1137668388,"low":1902530.6133219195,"close":1903928.6807752799},{"time":1788666600,"open":1903928.6066022683,"high":1905873.0395180762,"low":1902184.0605993767,"close":1903830.249562773},{"time":1788666660,"open":1903830.249562773,"high":1906420.3212788247,"low":1902350.770643507,"close":1904369.87833268},{"time":1788666720,"open":1904369.87833268,"high":1907229.3464903662,"low":1903123.6527443852,"close":1904724.0471795017},{"time":1788666780,"open":1904724.0471795017,"high":1907062.7824762252,"low":1903408.0270637434,"close":1905000.9878497238},{"time":1788666840,"open":1905000.9878497238,"high":1906824.8338845954,"low":1903432.782511594,"close":1904864.3891378434},{"time":1788666900,"open":1911172.6207282434,"high":1913044.0631319047,"low":1909734.0572299531,"close":1911190.5223638248},{"time":1788666960,"open":1911190.5223638248,"high":1912972.4421541507,"low":1909543.9717254948,"close":1911104.227938152},{"time":1788667020,"open":1911104.227938152,"high":1913282.7997244187,"low":1909302.0085742557,"close":1910923.5459699398},{"time":1788667080,"open":1910923.5459699398,"high":1910923.5459699398,"low":1909210.7307764974,"close":1910639.2466672699},{"time":1788667140,"open":1910639.2466672699,"high":1912853.0738578937,"low":1909223.5771660733,"close":1910785.2964328},{"time":1788667200,"open":1910785.2607766585,"high":1912614.3015751077,"low":1909156.2792779792,"close":1910582.8884749447},{"time":1788667260,"open":1910582.8884749447,"high":1912662.0488927197,"low":1909209.5699546575,"close":1910562.0966728623},{"time":1788667320,"open":1910562.0966728623,"high":1912423.3123046607,"low":1908482.2636682382,"close":1910329.040118561},{"time":1788667380,"open":1910329.040118561,"high":1911683.228881678,"low":1908467.774683608,"close":1909781.4952232146},{"time":1788667440,"open":1909781.4952232146,"high":1911563.8605876486,"low":1908320.1433674607,"close":1909896.2795893955},{"time":1788667500,"open":1909896.330548345,"high":1911444.5432938775,"low":1908340.1694466197,"close":1909825.835253847},{"time":1788667560,"open":1909825.835253847,"high":1911444.5432938775,"low":1907973.3826964193,"close":1909611.6786292787},{"time":1788667620,"open":1909611.6786292787,"high":1911253.5540183345,"low":1907752.8713799606,"close":1909011.894114092},{"time":1788667680,"open":1909011.894114092,"high":1910847.7018078056,"low":1907753.7070847417,"close":1909017.166665276},{"time":1788667740,"open":1909017.166665276,"high":1911158.059380563,"low":1907744.5412267921,"close":1908132.53742355},{"time":1788667800,"open":1908132.5275612131,"high":1911707.1436669366,"low":1908132.5275612131,"close":1909530.4355034267},{"time":1788667860,"open":1909530.4355034267,"high":1914720.5712743064,"low":1908681.1428736008,"close":1909844.4018620101},{"time":1788667920,"open":1909844.4018620101,"high":1911898.1329414926,"low":1908439.510962697,"close":1909283.125043986},{"time":1788667980,"open":1909283.125043986,"high":1913944.6481410111,"low":1908057.2325013469,"close":1909306.0307690215},{"time":1788668040,"open":1909306.0307690215,"high":1911325.165117825,"low":1908058.146052397,"close":1909296.5001724747},{"time":1788668100,"open":1909296.421172636,"high":1914449.2511270721,"low":1907971.5090808943,"close":1909570.7284273573},{"time":1788668160,"open":1909570.7284273573,"high":1910990.854817404,"low":1907881.8194365837,"close":1909274.29957105},{"time":1788668220,"open":1909274.29957105,"high":1913741.0142049454,"low":1907874.0754011867,"close":1909137.21119529},{"time":1788668280,"open":1909137.21119529,"high":1910823.7392090822,"low":1907776.3539735768,"close":1908891.2974686767},{"time":1788668340,"open":1908891.2974686767,"high":1913270.5265909375,"low":1907741.2934479706,"close":1908888.6373239106},{"time":1788668400,"open":1908888.692808111,"high":1910585.058159273,"low":1907107.6952667735,"close":1908609.6370074472},{"time":1788668460,"open":1908609.6370074472,"high":1912501.2444245259,"low":1906747.6667430885,"close":1908084.630154819},{"time":1788668520,"open":1908084.630154819,"high":1910083.7113197355,"low":1906811.8523850294,"close":1908051.4015152864},{"time":1788668580,"open":1908051.4015152864,"high":1912358.7229928046,"low":1906724.3324368906,"close":1907977.0784250551},{"time":1788668640,"open":1907977.0784250551,"high":1910561.1845002472,"low":1906060.505729687,"close":1907754.0423073748},{"time":1788668700,"open":1907753.9804204286,"high":1912412.9787405105,"low":1906602.7645522535,"close":1908098.7354299622},{"time":1788668760,"open":1908098.7354299622,"high":1909821.039116453,"low":1906748.3505014188,"close":1908026.23398318},{"time":1788668820,"open":1908026.23398318,"high":1912089.6794123752,"low":1906589.526457813,"close":1907984.5024608534},{"time":1788668880,"open":1907984.5024608534,"high":1910035.902040713,"low":1906597.6726961897,"close":1906882.704215156},{"time":1788668940,"open":1906882.704215156,"high":1912482.1268189636,"low":1906750.703671776,"close":1907192.4280359924},{"time":1788669000,"open":1907192.5481855653,"high":1910203.1379877056,"low":1906774.437186153,"close":1908250.252644002},{"time":1788669060,"open":1908250.252644002,"high":1912316.1690224616,"low":1906809.29966366,"close":1908082.7893197055},{"time":1788669120,"open":1908082.7893197055,"high":1910083.76968893,"low":1906590.5541859397,"close":1907925.4901446216},{"time":1788669180,"open":1907925.4901446216,"high":1909892.7804108888,"low":1906600.2833293737,"close":1907957.251911217},{"time":1788669240,"open":1907957.251911217,"high":1908195.3632022985,"low":1906489.0003046277,"close":1907811.6837612656},{"time":1788669300,"open":1907811.5645298366,"high":1909558.429833715,"low":1906433.3905269841,"close":1907662.1813156432},{"time":1788669360,"open":1907662.1813156432,"high":1909892.6610493988,"low":1906608.730725595,"close":1907742.3205766347},{"time":1788669420,"open":1907742.3205766347,"high":1909797.1664163463,"low":1906664.2157614892,"close":1907745.1884279477},{"time":1788669480,"open":1907745.1884279477,"high":1909916.534707662,"low":1906601.8968989346,"close":1907823.3977183022},{"time":1788669540,"open":1907823.3977183022,"high":1909653.9244667676,"low":1906418.284597786,"close":1907641.4441754126},{"time":1788669600,"open":1907641.5601765823,"high":1909486.9249723095,"low":1906726.0929161964,"close":1907933.7504088175},{"time":1788669660,"open":1907933.7504088175,"high":1909845.0298680323,"low":1906529.9028819695,"close":1907928.4282621613},{"time":1788669720,"open":1907928.4282621613,"high":1910250.8820831846,"low":1906633.413489521,"close":1908046.3493217356},{"time":1788669780,"open":1908046.3493217356,"high":1910083.7664651808,"low":1906864.1605567096,"close":1908159.0738451574},{"time":1788669840,"open":1908159.0738451574,"high":1909821.1562083175,"low":1906735.9032675624,"close":1908001.8034187315},{"time":1788669900,"open":1908001.6741357173,"high":1910370.1209382624,"low":1906978.6214415138,"close":1907900.0110402664},{"time":1788669960,"open":1907900.0110402664,"high":1910943.0887325953,"low":1906910.5795597546,"close":1908397.0354472252},{"time":1788670020,"open":1908397.0354472252,"high":1910823.7204421093,"low":1906881.5208259153,"close":1908176.812918479},{"time":1788670080,"open":1908176.812918479,"high":1910059.7633829988,"low":1906699.117222587,"close":1908151.2264348431},{"time":1788670140,"open":1908151.2264348431,"high":1909916.5214344156,"low":1907827.8117674803,"close":1907987.0115218628},{"time":1788670200,"open":1907987.02993303,"high":1909749.4242559087,"low":1906216.0237565478,"close":1907716.344302806},{"time":1788670260,"open":1907716.344302806,"high":1909319.6984060125,"low":1906302.564304693,"close":1907411.042833687},{"time":1788670320,"open":1907411.042833687,"high":1908937.7198727713,"low":1906256.4506360786,"close":1907311.6668080802},{"time":1788670380,"open":1907311.6668080802,"high":1909200.3301143746,"low":1906271.0645106977,"close":1907231.1106912466},{"time":1788670440,"open":1907231.1106912466,"high":1909653.9296225985,"low":1905544.2396064491,"close":1907168.6867249366},{"time":1788670500,"open":1907168.6890256153,"high":1909462.9426594242,"low":1905915.798249259,"close":1907716.8650068536},{"time":1788670560,"open":1907716.8650068536,"high":1909248.0797342167,"low":1905970.0088131519,"close":1907144.8019558138},{"time":1788670620,"open":1907144.8019558138,"high":1908842.2275421584,"low":1905628.7744921867,"close":1906180.2315130385},{"time":1788670680,"open":1906180.2315130385,"high":1908842.2275421584,"low":1905664.3480093328,"close":1906835.1920666306},{"time":1788670740,"open":1906835.1920666306,"high":1908722.8592503765,"low":1905664.1875139612,"close":1906779.4469247402},{"time":1788670800,"open":1906779.4787147378,"high":1909152.616930354,"low":1905782.1879897711,"close":1906901.2225609804},{"time":1788670860,"open":1906901.2225609804,"high":1909295.8588828803,"low":1905983.0646977762,"close":1907076.7152331166},{"time":1788670920,"open":1907076.7152331166,"high":1909653.9637641963,"low":1905963.741165143,"close":1907176.1531491487},{"time":1788670980,"open":1907176.1531491487,"high":1909486.8481529155,"low":1906060.5566307425,"close":1907259.843615193},{"time":1788671040,"open":1907259.843615193,"high":1909606.2164466875,"low":1905463.0918432085,"close":1907117.0225572942},{"time":1788671100,"open":1910664.0657318425,"high":1912225.0848763455,"low":1909071.50533692,"close":1910101.1651812263},{"time":1788671160,"open":1910101.1651812263,"high":1912249.0029376706,"low":1909210.742147584,"close":1910298.7387931875},{"time":1788671220,"open":1910298.7387931875,"high":1912488.183550921,"low":1909238.9943149476,"close":1910354.8783726657},{"time":1788671280,"open":1910354.8783726657,"high":1912464.265489596,"low":1909265.9077729103,"close":1910404.2429965716},{"time":1788671340,"open":1910404.2429965716,"high":1912081.5765083951,"low":1908921.0368352367,"close":1910288.3459464218},{"time":1788671400,"open":1910288.2407288703,"high":1912033.6350720583,"low":1908748.5908853963,"close":1909924.375482196},{"time":1788671460,"open":1909924.375482196,"high":1911435.683571867,"low":1908081.2301050832,"close":1909435.7596810611},{"time":1788671520,"open":1909435.7596810611,"high":1911100.8307317598,"low":1908069.2869898553,"close":1908978.069638168},{"time":1788671580,"open":1908978.069638168,"high":1910861.650131683,"low":1907576.4912327363,"close":1908604.793108017},{"time":1788671640,"open":1908604.793108017,"high":1910933.404311706,"low":1907554.9897317023,"close":1908681.1538416087},{"time":1788671700,"open":1912274.5657339024,"high":1914531.0564426628,"low":1912195.6828884066,"close":1912501.476568623},{"time":1788671760,"open":1912501.476568623,"high":1914219.536275772,"low":1911477.3119902944,"close":1912434.4060174394},{"time":1788671820,"open":1912434.4060174394,"high":1914339.351724576,"low":1911256.0793852136,"close":1912303.9268773552},{"time":1788671880,"open":1912303.9268773552,"high":1914626.9088017063,"low":1911401.283129413,"close":1912530.7135788708},{"time":1788671940,"open":1912530.7135788708,"high":1914459.1671733803,"low":1911951.731220075,"close":1912576.1319369122},{"time":1788672000,"open":1912576.0570965544,"high":1914986.2802134475,"low":1911261.5581717473,"close":1912546.2049636575},{"time":1788672060,"open":1912546.2049636575,"high":1915345.7265457949,"low":1911943.4933783428,"close":1913003.9873145577},{"time":1788672120,"open":1913003.9873145577,"high":1915489.5050787337,"low":1911935.3949213685,"close":1913037.4503257093},{"time":1788672180,"open":1913037.4503257093,"high":1915537.43125638,"low":1912541.7287363324,"close":1913521.2943109297},{"time":1788672240,"open":1913521.2943109297,"high":1915321.7634569716,"low":1912461.6348494336,"close":1913498.5678089145},{"time":1788672300,"open":1914497.4013570724,"high":1916681.1826620994,"low":1913408.941515999,"close":1914756.7927732798},{"time":1788672360,"open":1914756.7927732798,"high":1917136.7190126316,"low":1912946.1280431661,"close":1914613.5012512186},{"time":1788672420,"open":1914613.5012512186,"high":1916896.9630386673,"low":1913373.5480196273,"close":1914465.8326138996},{"time":1788672480,"open":1914465.8326138996,"high":1916561.3046751174,"low":1913370.5243791135,"close":1914434.4964002888},{"time":1788672540,"open":1914434.4964002888,"high":1916297.5731037566,"low":1913342.1442952522,"close":1914364.2575319083},{"time":1788672600,"open":1914364.2046354834,"high":1916297.5201539118,"low":1913321.661928614,"close":1914370.2910535447},{"time":1788672660,"open":1914370.2910535447,"high":1917016.78805593,"low":1913302.0310067316,"close":1914656.9246414925},{"time":1788672720,"open":1914656.9246414925,"high":1917088.714846132,"low":1913640.575994481,"close":1914887.7749257986},{"time":1788672780,"open":1914887.7749257986,"high":1917568.2267808109,"low":1913421.6278369091,"close":1914949.570703583},{"time":1788672840,"open":1914949.570703583,"high":1918407.3726664989,"low":1914037.2561210121,"close":1915440.4858679364},{"time":1788672900,"open":1915540.5140681185,"high":1920018.0972772166,"low":1915253.764830775,"close":1917131.2788572335},{"time":1788672960,"open":1917131.2788572335,"high":1919946.1667308514,"low":1916533.5257034954,"close":1917949.674921966},{"time":1788673020,"open":1917949.674921966,"high":1920018.0972772166,"low":1916727.837745593,"close":1918041.6398125049},{"time":1788673080,"open":1918041.6398125049,"high":1923408.1440991512,"low":1916684.2396976002,"close":1918028.3899110085},{"time":1788673140,"open":1918028.3899110085,"high":1922247.9442145375,"low":1917598.394006263,"close":1919209.7861193272},{"time":1788673200,"open":1919209.7644069863,"high":1922943.2510748226,"low":1918434.550818137,"close":1920286.7573074647},{"time":1788673260,"open":1920286.7573074647,"high":1922463.7141044796,"low":1918727.180719402,"close":1920261.4011694016},{"time":1788673320,"open":1920261.4011694016,"high":1922199.968770791,"low":1918135.291367767,"close":1919814.2418610053},{"time":1788673380,"open":1919814.2418610053,"high":1921192.9411330712,"low":1917306.6064927923,"close":1918886.1830415742},{"time":1788673440,"open":1918886.1830415742,"high":1920737.3810112453,"low":1917577.527222789,"close":1918775.2030535967},{"time":1788673500,"open":1918775.0809388473,"high":1921072.934629496,"low":1917555.0911550918,"close":1918839.1009650384},{"time":1788673560,"open":1918839.1009650384,"high":1920545.4439956893,"low":1916903.5324122806,"close":1918376.1958778964},{"time":1788673620,"open":1918376.1958778964,"high":1919754.2080449795,"low":1916143.280488302,"close":1917565.8080894758},{"time":1788673680,"open":1917565.8080894758,"high":1919754.2080449795,"low":1916331.3477585006,"close":1917655.0439474145},{"time":1788673740,"open":1917655.0439474145,"high":1920257.7218317948,"low":1916717.523662159,"close":1917774.383393809},{"time":1788673800,"open":1917774.508315684,"high":1920377.7311581974,"low":1916868.6486812865,"close":1918236.6929050242},{"time":1788673860,"open":1918236.6929050242,"high":1920329.7774610913,"low":1917045.2003541586,"close":1918208.1041162545},{"time":1788673920,"open":1918208.1041162545,"high":1918625.0235289703,"low":1916974.9450174628,"close":1918252.2533316668},{"time":1788673980,"open":1918252.2533316668,"high":1920113.985824114,"low":1916623.3524808923,"close":1918198.3137822922},{"time":1788674040,"open":1918198.3137822922,"high":1920090.008975561,"low":1916605.1644155125,"close":1917939.6652898763},{"time":1788674100,"open":1917939.667543393,"high":1920018.0806858607,"low":1916748.2806789244,"close":1917917.3678232527},{"time":1788674160,"open":1917917.3678232527,"high":1919610.4742599803,"low":1915885.9544616544,"close":1917384.6400961978},{"time":1788674220,"open":1917384.6400961978,"high":1918915.145651125,"low":1915785.4947468876,"close":1917003.677251162},{"time":1788674280,"open":1917003.677251162,"high":1919011.05304545,"low":1915909.2576661422,"close":1917126.479916616},{"time":1788674340,"open":1917126.479916616,"high":1919922.1732915358,"low":1916202.537291577,"close":1917357.4147284934},{"time":1788674400,"open":1917357.2910040885,"high":1919946.0262486648,"low":1915924.8424394845,"close":1917634.9184274275},{"time":1788674460,"open":1917634.9184274275,"high":1918915.0218262023,"low":1915733.6930857617,"close":1916930.6431255443},{"time":1788674520,"open":1916930.6431255443,"high":1918986.9523673041,"low":1915897.2135877926,"close":1917107.5495029066},{"time":1788674580,"open":1917107.5495029066,"high":1919154.7902965422,"low":1915940.2425717507,"close":1917007.0478861674},{"time":1788674640,"open":1917007.0478861674,"high":1919250.6976846785,"low":1916185.5060026576,"close":1917243.8768724645},{"time":1788674700,"open":1912793.2873403023,"high":1914532.3165509708,"low":1911740.392079963,"close":1912659.8836630983},{"time":1788674760,"open":1912659.8836630983,"high":1914532.3165509708,"low":1911379.100656103,"close":1912470.4844844446},{"time":1788674820,"open":1912470.4844844446,"high":1914388.789420349,"low":1911284.2176667126,"close":1912336.5468622406},{"time":1788674880,"open":1912336.5468622406,"high":1914436.6317972231,"low":1911275.9465811006,"close":1912371.6573863945},{"time":1788674940,"open":1912371.6573863945,"high":1914317.0258550383,"low":1911261.38561383,"close":1912339.1646501387},{"time":1788675000,"open":1912339.0587791868,"high":1914077.7080034616,"low":1912102.3058449072,"close":1912233.6140396139},{"time":1788675060,"open":1912233.6140396139,"high":1914699.6588683897,"low":1911139.0917977665,"close":1912363.3257487486},{"time":1788675120,"open":1912363.3257487486,"high":1915202.0037977549,"low":1911499.299534929,"close":1912841.3433405499},{"time":1788675180,"open":1912841.3433405499,"high":1914316.9198745878,"low":1911142.9698075221,"close":1912527.6665309188},{"time":1788675240,"open":1912527.6665309188,"high":1914197.3139390247,"low":1910693.0039513872,"close":1912041.5911085636},{"time":1788675300,"open":1912041.6265932785,"high":1914005.9799632942,"low":1910810.58440766,"close":1912007.452313856},{"time":1788675360,"open":1912007.452313856,"high":1913790.6892752852,"low":1910623.7636533852,"close":1911915.762672456},{"time":1788675420,"open":1911915.762672456,"high":1913503.6350246065,"low":1910404.711387448,"close":1911607.1429709753},{"time":1788675480,"open":1911607.1429709753,"high":1913479.71383705,"low":1909808.4435132542,"close":1911243.3577637821},{"time":1788675540,"open":1911243.3577637821,"high":1913623.2409623892,"low":1910171.4882095193,"close":1911520.147628853},{"time":1788675600,"open":1911520.2547610372,"high":1913575.505834648,"low":1910537.7044073236,"close":1911610.546290603},{"time":1788675660,"open":1911610.546290603,"high":1913288.451567881,"low":1910281.7003999632,"close":1911570.3495314908},{"time":1788675720,"open":1911570.3495314908,"high":1913097.082056703,"low":1909815.074555228,"close":1911125.723168618},{"time":1788675780,"open":1911125.723168618,"high":1913097.082056703,"low":1909921.6924587607,"close":1911025.0071461122},{"time":1788675840,"open":1911025.0071461122,"high":1912953.5549233197,"low":1908620.1574245896,"close":1910388.1092670688},{"time":1788675900,"open":1910388.0178325165,"high":1912092.3006068969,"low":1908589.227782804,"close":1909891.7881419584},{"time":1788675960,"open":1909891.7881419584,"high":1912187.9853579062,"low":1908729.672221739,"close":1909883.5004538426},{"time":1788676020,"open":1909883.5004538426,"high":1912331.5124844203,"low":1908686.4538637814,"close":1909917.5150168831},{"time":1788676080,"open":1909917.5150168831,"high":1911733.4827906121,"low":1908774.379185609,"close":1909848.2591619957},{"time":1788676140,"open":1909848.2591619957,"high":1910079.1881267792,"low":1908749.6484456006,"close":1909745.9958577997},{"time":1788676200,"open":1909745.9559094636,"high":1911613.8368644416,"low":1908173.5056860696,"close":1909497.5077003385},{"time":1788676260,"open":1909497.5077003385,"high":1911900.891111465,"low":1908486.861666001,"close":1909505.3121940582},{"time":1788676320,"open":1909505.3121940582,"high":1912187.9453584882,"low":1908765.7537236195,"close":1909895.1697587795},{"time":1788676380,"open":1909895.1697587795,"high":1911876.9699242131,"low":1908781.127847318,"close":1909931.3707147767},{"time":1788676440,"open":1909931.3707147767,"high":1911996.5758604729,"low":1908503.0538694363,"close":1909989.9299675704},{"time":1788676500,"open":1915333.059921994,"high":1917273.3550187158,"low":1913387.0131652143,"close":1914920.2796499315},{"time":1788676560,"open":1914920.2796499315,"high":1916817.5810059372,"low":1913534.81185041,"close":1914567.3311203672},{"time":1788676620,"open":1914567.3311203672,"high":1916913.5334296802,"low":1913769.9272499334,"close":1914689.691262078},{"time":1788676680,"open":1914689.691262078,"high":1917081.4501712301,"low":1913872.5713505757,"close":1914848.2074236188},{"time":1788676740,"open":1914848.2074236188,"high":1917105.4382771659,"low":1913862.0727748144,"close":1914924.6226604965},{"time":1788676800,"open":1914924.5968796602,"high":1916841.5433052285,"low":1913809.1182587757,"close":1914814.4063476864},{"time":1788676860,"open":1914814.4063476864,"high":1916913.507622067,"low":1912276.1794218118,"close":1914052.1238074386},{"time":1788676920,"open":1914052.1238074386,"high":1916289.8168761348,"low":1912682.6295560903,"close":1913828.4737540898},{"time":1788676980,"open":1913828.4737540898,"high":1916169.876348071,"low":1913200.8062826921,"close":1914216.6688008213},{"time":1788677040,"open":1914216.6688008213,"high":1916865.5314108413,"low":1913133.9202888857,"close":1914446.7796553674},{"time":1788677100,"open":1914446.788413656,"high":1916601.6710172475,"low":1912892.56458907,"close":1914353.4735266424},{"time":1788677160,"open":1914353.4735266424,"high":1916025.9564799073,"low":1912338.8215561619,"close":1913711.373067095},{"time":1788677220,"open":1913711.373067095,"high":1915426.2538368446,"low":1912384.3888918979,"close":1913511.9823578284},{"time":1788677280,"open":1913511.9823578284,"high":1915786.075422682,"low":1910613.564260018,"close":1912326.2261739802},{"time":1788677340,"open":1912326.2261739802,"high":1915546.194365457,"low":1911081.2742734225,"close":1912938.926524163},{"time":1788677400,"open":1912938.8685000425,"high":1915929.94594217,"low":1912028.8248329423,"close":1913466.8380545054},{"time":1788677460,"open":1913466.8380545054,"high":1915857.9816271854,"low":1912421.3042467884,"close":1913617.1782522907},{"time":1788677520,"open":1913617.1782522907,"high":1915977.9221521597,"low":1912587.9706261645,"close":1913709.593752648},{"time":1788677580,"open":1913709.593752648,"high":1915977.9221521597,"low":1912571.827480943,"close":1913681.5606893327},{"time":1788677640,"open":1913681.5606893327,"high":1916145.838887124,"low":1912598.7302883964,"close":1913823.8840506426},{"time":1788677700,"open":1913823.905418608,"high":1915881.9911231245,"low":1912172.7999166206,"close":1913683.4112573275},{"time":1788677760,"open":1913683.4112573275,"high":1915522.1695441836,"low":1912339.0901489395,"close":1913345.1441412272},{"time":1788677820,"open":1913345.1441412272,"high":1915834.014912599,"low":1912336.2421740966,"close":1913436.6142148543},{"time":1788677880,"open":1913436.6142148543,"high":1915690.0862810228,"low":1912493.4456850647,"close":1913538.6401939027},{"time":1788677940,"open":1913538.6401939027,"high":1915977.9435441755,"low":1912419.2302801427,"close":1913603.038833185},{"time":1788678000,"open":1913603.014892476,"high":1915929.9433638288,"low":1912634.3301307315,"close":1913805.232635606},{"time":1788678060,"open":1913805.232635606,"high":1916601.610302782,"low":1912658.39002625,"close":1914136.7939956689},{"time":1788678120,"open":1914136.7939956689,"high":1916289.764938268,"low":1912861.5350926374,"close":1914043.6502388306},{"time":1788678180,"open":1914043.6502388306,"high":1916217.80062338,"low":1912844.3631273885,"close":1914068.759780853},{"time":1788678240,"open":1914068.759780853,"high":1916337.7411481934,"low":1912904.7567724353,"close":1914077.8418216635},{"time":1788678300,"open":1924906.3589657773,"high":1927154.9194132362,"low":1923672.6472532752,"close":1924878.4911934498},{"time":1788678360,"open":1924878.4911934498,"high":1927082.5479744577,"low":1923640.2193519564,"close":1924819.395502889},{"time":1788678420,"open":1924819.395502889,"high":1927203.1670390882,"low":1923836.6740237004,"close":1924954.7066060563},{"time":1788678480,"open":1924954.7066060563,"high":1927179.0432261622,"low":1923056.7959629605,"close":1924509.484072765},{"time":1788678540,"open":1924509.484072765,"high":1926358.8335866753,"low":1922901.7722162527,"close":1924021.8959981096},{"time":1788678600,"open":1924021.8792503837,"high":1926817.1692602134,"low":1922928.6313854065,"close":1924164.349013481},{"time":1788678660,"open":1924164.349013481,"high":1926214.0739423109,"low":1922363.2035426274,"close":1923590.2321019329},{"time":1788678720,"open":1923590.2321019329,"high":1925345.6166845313,"low":1921124.352327783,"close":1922649.346926679},{"time":1788678780,"open":1922649.346926679,"high":1924018.806985146,"low":1918742.131750663,"close":1921124.9704460446},{"time":1788678840,"open":1921124.9704460446,"high":1924404.7879886036,"low":1919403.2500770334,"close":1921269.146237569},{"time":1788678900,"open":1912204.307662615,"high":1917173.9244359713,"low":1912017.9444168622,"close":1914148.8654249304},{"time":1788678960,"open":1914148.8654249304,"high":1917726.154273064,"low":1913659.961403685,"close":1915226.6359917724},{"time":1788679020,"open":1915226.6359917724,"high":1918542.494032245,"low":1914755.59354111,"close":1916116.6166215588},{"time":1788679080,"open":1916116.6166215588,"high":1918062.2941739033,"low":1914737.0815632194,"close":1916128.854479943},{"time":1788679140,"open":1916128.854479943,"high":1918350.4140889081,"low":1914668.6502141142,"close":1915757.1389099492},{"time":1788679200,"open":1915757.1179928528,"high":1918638.5130553565,"low":1914927.0772799,"close":1916172.1796999876},{"time":1788679260,"open":1916172.1796999876,"high":1919070.6929231454,"low":1915286.0343656745,"close":1916456.7048334915},{"time":1788679320,"open":1916456.7048334915,"high":1919598.9127615537,"low":1915871.5288582563,"close":1917078.5349610723},{"time":1788679380,"open":1917078.5349610723,"high":1919406.8328203142,"low":1916148.5603310275,"close":1917240.3027152135},{"time":1788679440,"open":1917240.3027152135,"high":1919118.7129084552,"low":1914322.6448729755,"close":1916520.9720194708}]},"pricing":{"SLE":"derived"},"outliers_excluded":6,"wicks_clipped":0}