{"as_of":"2026-09-06T12:53:13.611081+00:00","base":"BTC","window_minutes":1440,"series":{"SLE":[{"time":1788612780,"open":1994450.596832765,"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":1908967.3309218646},{"time":1788671580,"open":1908967.3309218646,"high":1910861.650131683,"low":1907576.4912327363,"close":1908603.382779585},{"time":1788671640,"open":1908603.382779585,"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":1917007.6447582752},{"time":1788674280,"open":1917007.6447582752,"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":1917007.1270122395},{"time":1788674640,"open":1917007.1270122395,"high":1919250.6976846785,"low":1916185.5060026576,"close":1917243.632100114},{"time":1788674700,"open":1912793.0431361531,"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":1912527.6411027857},{"time":1788675240,"open":1912527.6411027857,"high":1914197.3139390247,"low":1910693.0039513872,"close":1912041.5819663212},{"time":1788675300,"open":1912041.617451036,"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":1911242.787507661},{"time":1788675540,"open":1911242.787507661,"high":1913623.2409623892,"low":1910171.4882095193,"close":1911519.8534853584},{"time":1788675600,"open":1911519.9606175262,"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":1909916.050866583},{"time":1788676080,"open":1909916.050866583,"high":1911733.4827906121,"low":1908774.379185609,"close":1909846.3821322257},{"time":1788676140,"open":1909846.3821322257,"high":1910079.1881267792,"low":1908749.6484456006,"close":1909751.1190592758},{"time":1788676200,"open":1909751.0791108324,"high":1911613.8368644416,"low":1908173.5056860696,"close":1909502.659700099},{"time":1788676260,"open":1909502.659700099,"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":1913463.366638141},{"time":1788677460,"open":1913463.366638141,"high":1915857.9816271854,"low":1912421.3042467884,"close":1913615.1668771857},{"time":1788677520,"open":1913615.1668771857,"high":1915977.9221521597,"low":1912587.9706261645,"close":1913714.2736058664},{"time":1788677580,"open":1913714.2736058664,"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":1922647.0976453426},{"time":1788678780,"open":1922647.0976453426,"high":1924018.806985146,"low":1918742.131750663,"close":1921124.9704460446},{"time":1788678840,"open":1921124.9704460446,"high":1924404.7879886036,"low":1919403.2500770334,"close":1921277.9902649806},{"time":1788678900,"open":1912213.1099625672,"high":1917173.9244359713,"low":1912017.9444168622,"close":1914148.8589310548},{"time":1788678960,"open":1914148.8589310548,"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":1917079.0177650023},{"time":1788679380,"open":1917079.0177650023,"high":1919406.8328203142,"low":1916148.5603310275,"close":1917240.3027152135},{"time":1788679440,"open":1917240.3027152135,"high":1919118.7129084552,"low":1914322.6448729755,"close":1916520.9720194708},{"time":1788679500,"open":1916521.0492594554,"high":1918446.510431702,"low":1914505.759660242,"close":1915923.5275569286},{"time":1788679560,"open":1915923.5275569286,"high":1918974.730291399,"low":1915453.62632636,"close":1916495.6135601958},{"time":1788679620,"open":1916495.6135601958,"high":1921303.5278625328,"low":1915530.5762144031,"close":1917481.4805578552},{"time":1788679680,"open":1917481.4805578552,"high":1919358.8901893604,"low":1916009.8218337158,"close":1917211.6514702386},{"time":1788679740,"open":1917211.6514702386,"high":1918998.7402850215,"low":1915753.7639257158,"close":1916977.475449589},{"time":1788679800,"open":1922819.3220657038,"high":1924894.9128803369,"low":1921254.7410412692,"close":1922490.6801784788},{"time":1788679860,"open":1922490.6801784788,"high":1925039.4118541165,"low":1921743.3139570178,"close":1922848.5828632817},{"time":1788679920,"open":1922848.5828632817,"high":1925015.32869182,"low":1921479.3201503775,"close":1922686.4879612606},{"time":1788679980,"open":1922686.4879612606,"high":1924678.1644196676,"low":1921544.6477960052,"close":1922725.8103482628},{"time":1788680040,"open":1922725.8103482628,"high":1924726.3307442607,"low":1921385.1121085347,"close":1922408.4485251377},{"time":1788680100,"open":1922158.8730581917,"high":1924307.894109708,"low":1920709.0377800988,"close":1922128.852804126},{"time":1788680160,"open":1922128.852804126,"high":1924139.3338597016,"low":1920258.1615995828,"close":1921676.6063298725},{"time":1788680220,"open":1921676.6063298725,"high":1923633.653109682,"low":1920455.6491011295,"close":1921637.7468995263},{"time":1788680280,"open":1921637.7468995263,"high":1923898.5335025494,"low":1920735.6280962322,"close":1921934.76476723},{"time":1788680340,"open":1921934.76476723,"high":1924283.814073993,"low":1920872.1727073453,"close":1922011.716654399},{"time":1788680400,"open":1922011.7250297798,"high":1924404.2226383754,"low":1921448.7683235714,"close":1922563.8063897125},{"time":1788680460,"open":1922563.8063897125,"high":1924331.982530915,"low":1921146.660508771,"close":1922530.1150429556},{"time":1788680520,"open":1922530.1150429556,"high":1925078.4636413394,"low":1921335.731658098,"close":1922750.6650371403},{"time":1788680580,"open":1922750.6650371403,"high":1924837.663283138,"low":1921375.9874321844,"close":1922616.183026002},{"time":1788680640,"open":1922616.183026002,"high":1925078.4636413394,"low":1921466.3507611125,"close":1922789.4372957852},{"time":1788680700,"open":1922336.3933852487,"high":1924143.3931522858,"low":1920605.91220059,"close":1922009.7921302735},{"time":1788680760,"open":1922009.7921302735,"high":1924215.6162386725,"low":1920985.1791797883,"close":1922117.3100820498},{"time":1788680820,"open":1922117.3100820498,"high":1924287.8393250592,"low":1920995.389689303,"close":1922245.8965436334},{"time":1788680880,"open":1922245.8965436334,"high":1924335.9880493172,"low":1921282.1638822888,"close":1922217.3900843535},{"time":1788680940,"open":1922217.3900843535,"high":1924335.9880493172,"low":1921334.2673145232,"close":1922468.2577131283},{"time":1788681000,"open":1922468.289577161,"high":1924023.0532314435,"low":1920713.289034479,"close":1922123.3752567961},{"time":1788681060,"open":1922123.3752567961,"high":1923613.7890684688,"low":1920653.2361982646,"close":1921616.2764143762},{"time":1788681120,"open":1921616.2764143762,"high":1923734.1608811084,"low":1920412.5646506422,"close":1921781.6239642203},{"time":1788681180,"open":1921781.6239642203,"high":1922150.0678267712,"low":1920680.5331077932,"close":1921782.1026971454},{"time":1788681240,"open":1921782.1026971454,"high":1922068.0155170134,"low":1920797.8650090112,"close":1921892.142126238},{"time":1788681300,"open":1921243.1741166676,"high":1923373.3656741376,"low":1920150.3540485448,"close":1921296.368334834},{"time":1788681360,"open":1921296.368334834,"high":1926298.928634152,"low":1920592.0427803826,"close":1921879.371463206},{"time":1788681420,"open":1921879.371463206,"high":1923758.4254070055,"low":1920167.4409573914,"close":1921518.1773605153},{"time":1788681480,"open":1921518.1773605153,"high":1923084.5708744868,"low":1920343.7596969525,"close":1921504.0655340198},{"time":1788681540,"open":1921504.0655340198,"high":1923782.4916403096,"low":1919706.7464791434,"close":1921400.5559913104},{"time":1788681600,"open":1921400.6217968233,"high":1923108.7029718037,"low":1919712.2542667757,"close":1920771.1226005044},{"time":1788681660,"open":1920771.1226005044,"high":1922892.1068646475,"low":1919841.9077813828,"close":1920751.613213081},{"time":1788681720,"open":1920751.613213081,"high":1922868.040630519,"low":1919666.2668410123,"close":1920794.3327068663},{"time":1788681780,"open":1920794.3327068663,"high":1922747.7094598766,"low":1919706.4785925113,"close":1920419.448932343},{"time":1788681840,"open":1920419.448932343,"high":1923734.425059144,"low":1920018.8508921256,"close":1921068.8321590093},{"time":1788681900,"open":1921068.816243989,"high":1924095.4026309766,"low":1920197.7824709306,"close":1921802.7137567166},{"time":1788681960,"open":1921802.7137567166,"high":1923878.8065256148,"low":1920483.8797186438,"close":1921527.2417392302},{"time":1788682020,"open":1921527.2417392302,"high":1923590.0117184657,"low":1920619.9383973328,"close":1921636.7838729755},{"time":1788682080,"open":1921636.7838729755,"high":1924215.7338006222,"low":1920651.3374376774,"close":1921852.0100931895},{"time":1788682140,"open":1921852.0100931895,"high":1924600.7935434876,"low":1920960.4882002699,"close":1922172.3171098975},{"time":1788682200,"open":1922172.3294408116,"high":1924865.5344648992,"low":1921263.711899874,"close":1922383.2150461394},{"time":1788682260,"open":1922383.2150461394,"high":1924673.0045922312,"low":1921562.63501366,"close":1922363.015110593},{"time":1788682320,"open":1922363.015110593,"high":1924215.7461446451,"low":1920930.0091195793,"close":1922010.7003167674},{"time":1788682380,"open":1922010.7003167674,"high":1924408.2760173131,"low":1921398.4642275483,"close":1922213.5411207569},{"time":1788682440,"open":1922213.5411207569,"high":1924239.8123787288,"low":1921377.492087665,"close":1922324.9344104503},{"time":1788682500,"open":1922324.9361437997,"high":1924071.3504750687,"low":1921504.6068496031,"close":1922274.5770418532},{"time":1788682560,"open":1922274.5770418532,"high":1924071.3504750687,"low":1920955.1070587777,"close":1921918.182716411},{"time":1788682620,"open":1921918.182716411,"high":1923349.3634519132,"low":1920398.4692797025,"close":1921310.3475431665},{"time":1788682680,"open":1921310.3475431665,"high":1923493.7608565444,"low":1920689.7660349389,"close":1921326.5986043776},{"time":1788682740,"open":1921326.5986043776,"high":1923541.8933247547,"low":1921192.2967870415,"close":1921350.1159086446},{"time":1788682800,"open":1920651.323807744,"high":1922577.6717839786,"low":1920325.8915387336,"close":1920613.62920094},{"time":1788682860,"open":1920613.62920094,"high":1922433.3268964628,"low":1919563.744721447,"close":1920360.6785642433},{"time":1788682920,"open":1920360.6785642433,"high":1922625.7867464838,"low":1919712.1931679603,"close":1920391.8048420507},{"time":1788682980,"open":1920391.8048420507,"high":1922481.441858968,"low":1919629.4086276025,"close":1920258.7026479626},{"time":1788683040,"open":1920258.7026479626,"high":1922433.3268964628,"low":1919583.0484957243,"close":1920211.1714115962},{"time":1788683100,"open":1920211.1245797107,"high":1920568.8252587758,"low":1919591.4366458373,"close":1920260.9512823555},{"time":1788683160,"open":1920260.9512823555,"high":1922048.3603197273,"low":1919615.0075256524,"close":1920209.0535943557},{"time":1788683220,"open":1920209.0535943557,"high":1922048.3603197273,"low":1919203.7135632883,"close":1920026.6559014064},{"time":1788683280,"open":1920026.6559014064,"high":1922240.8201650544,"low":1919233.2020234256,"close":1919923.1759854956},{"time":1788683340,"open":1919923.1759854956,"high":1922096.475281059,"low":1919311.8181311255,"close":1920071.8419646248},{"time":1788683400,"open":1920071.8902728101,"high":1921807.8338649294,"low":1919212.0638116004,"close":1920014.0699490216},{"time":1788683460,"open":1920014.0699490216,"high":1921831.8913462006,"low":1919190.7228504182,"close":1919782.072430818},{"time":1788683520,"open":1919782.072430818,"high":1920074.4597245157,"low":1919133.0710364762,"close":1919688.8711269996},{"time":1788683580,"open":1919688.8711269996,"high":1922096.5236401833,"low":1919142.7090948962,"close":1919891.086684452},{"time":1788683640,"open":1919891.086684452,"high":1920228.7007942908,"low":1919166.3126193923,"close":1919694.3882331208},{"time":1788683700,"open":1919694.4446770346,"high":1921952.235262855,"low":1919049.541211028,"close":1919649.2023045116},{"time":1788683760,"open":1919649.2023045116,"high":1921711.6604430699,"low":1919054.8964551121,"close":1919528.2068731675},{"time":1788683820,"open":1919528.2068731675,"high":1921880.0628169193,"low":1918952.958812856,"close":1919479.7160760164},{"time":1788683880,"open":1919479.7160760164,"high":1921663.5454791128,"low":1918995.8026649219,"close":1919489.822709108},{"time":1788683940,"open":1919489.822709108,"high":1925150.025442697,"low":1919141.6336394679,"close":1919650.1438378296},{"time":1788684000,"open":1919600.1655209956,"high":1921709.7421656873,"low":1918606.7297907427,"close":1919363.7203694195},{"time":1788684060,"open":1919363.7203694195,"high":1921252.6619085437,"low":1918692.3748878564,"close":1919176.2373909093},{"time":1788684120,"open":1919176.2373909093,"high":1921276.7187641829,"low":1918617.6700841144,"close":1918978.802620787},{"time":1788684180,"open":1918978.802620787,"high":1921180.4913416263,"low":1918195.6973097993,"close":1918973.9107419837},{"time":1788684240,"open":1918973.9107419837,"high":1921397.0030423785,"low":1918363.0632435163,"close":1919290.2394240994},{"time":1788684300,"open":1919290.196204716,"high":1921421.0166306514,"low":1918721.762663569,"close":1919390.790107486},{"time":1788684360,"open":1919390.790107486,"high":1921180.4480796773,"low":1918330.133330659,"close":1918920.130453185},{"time":1788684420,"open":1918920.130453185,"high":1921228.5617898721,"low":1918405.1441318463,"close":1919047.9811841967},{"time":1788684480,"open":1919047.9811841967,"high":1920939.8795287032,"low":1918049.1581663378,"close":1919084.997206982},{"time":1788684540,"open":1919084.997206982,"high":1921300.7323551644,"low":1918086.0512741075,"close":1918881.0513000244},{"time":1788684600,"open":1918881.0069506126,"high":1921469.0859316185,"low":1918410.2291328534,"close":1919125.43235895},{"time":1788684660,"open":1919125.43235895,"high":1921878.0524588225,"low":1918800.6934315008,"close":1919590.3366764477},{"time":1788684720,"open":1919590.3366764477,"high":1921926.1661679053,"low":1919207.7185097442,"close":1919823.9940400855},{"time":1788684780,"open":1919823.9940400855,"high":1922960.610913186,"low":1919165.6717203946,"close":1920374.99629978},{"time":1788684840,"open":1920374.99629978,"high":1923104.9520404343,"low":1920325.9693096734,"close":1920864.7960210093},{"time":1788684900,"open":1920864.8753399362,"high":1928098.1483617502,"low":1920420.8621397356,"close":1921242.110365552},{"time":1788684960,"open":1921242.110365552,"high":1923634.2822736304,"low":1920108.2961530213,"close":1921358.6833170566},{"time":1788685020,"open":1921358.6833170566,"high":1922792.2923299125,"low":1920161.4184684409,"close":1920853.8426148016},{"time":1788685080,"open":1920853.8426148016,"high":1922672.0080522385,"low":1919879.713023968,"close":1920146.6743738307},{"time":1788685140,"open":1920146.6743738307,"high":1922888.5197520517,"low":1920032.5772216525,"close":1920742.1100140358},{"time":1788685200,"open":1920392.5496651966,"high":1922730.9885920554,"low":1919760.6428212028,"close":1920480.9392043636},{"time":1788685260,"open":1920480.9392043636,"high":1922418.3063862273,"low":1919102.1440927645,"close":1920425.44777172},{"time":1788685320,"open":1920425.44777172,"high":1922538.568773084,"low":1918804.564273615,"close":1919899.9985960205},{"time":1788685380,"open":1919899.9985960205,"high":1923115.8282299978,"low":1919772.7128527616,"close":1920756.9132324096},{"time":1788685440,"open":1920756.9132324096,"high":1923308.2480489688,"low":1920249.4128541062,"close":1921103.9279666224},{"time":1788685500,"open":1921103.9360295613,"high":1923067.7313464358,"low":1920261.1194438376,"close":1921130.291642375},{"time":1788685560,"open":1921130.291642375,"high":1922875.311526657,"low":1919981.9972690477,"close":1920924.4013286284},{"time":1788685620,"open":1920924.4013286284,"high":1922899.3640041295,"low":1920040.9761858494,"close":1920803.2087199201},{"time":1788685680,"open":1920803.2087199201,"high":1923784.4951751118,"low":1920129.2907699673,"close":1922248.0260627433},{"time":1788685740,"open":1922248.0260627433,"high":1923284.203643687,"low":1920212.2642964292,"close":1920532.145769244},{"time":1788685800,"open":1921131.4251440093,"high":1924798.621110638,"low":1921131.4251440093,"close":1922414.1773927333},{"time":1788685860,"open":1922414.1773927333,"high":1924846.7410761658,"low":1921151.984093248,"close":1922559.885115556},{"time":1788685920,"open":1922559.885115556,"high":1925231.700800388,"low":1922177.5582931782,"close":1922766.2858792266},{"time":1788685980,"open":1922766.2858792266,"high":1925159.5208520961,"low":1922174.0831663941,"close":1922841.6972338094},{"time":1788686040,"open":1922841.6972338094,"high":1925448.2406452629,"low":1922194.434502663,"close":1922935.714390174},{"time":1788686100,"open":1922935.6494918533,"high":1925760.9554275195,"low":1922497.2990407222,"close":1923023.4293421379},{"time":1788686160,"open":1923023.4293421379,"high":1925736.8954455678,"low":1922752.779186611,"close":1923340.7004998955},{"time":1788686220,"open":1923340.7004998955,"high":1925953.4352831345,"low":1922716.9264810295,"close":1923588.7848141785},{"time":1788686280,"open":1923588.7848141785,"high":1925472.2356440972,"low":1922935.4667451265,"close":1923595.9903439572},{"time":1788686340,"open":1923595.9903439572,"high":1925472.2356440972,"low":1922376.767606853,"close":1923466.623303798},{"time":1788686400,"open":1923466.5649067431,"high":1925472.1771861513,"low":1922592.039899343,"close":1923190.6744835807},{"time":1788686460,"open":1923190.6744835807,"high":1925760.896960808,"low":1922613.177399995,"close":1923513.4913044432},{"time":1788686520,"open":1923513.4913044432,"high":1926145.8566603505,"low":1922493.521208918,"close":1923826.6855747935},{"time":1788686580,"open":1923826.6855747935,"high":1926506.7563786714,"low":1922776.7006979228,"close":1923997.0774283148},{"time":1788686640,"open":1923997.0774283148,"high":1926314.2765289003,"low":1923045.1691281514,"close":1923534.7523418774},{"time":1788686700,"open":1923534.8204394935,"high":1926001.5649579666,"low":1923141.7717862078,"close":1923866.4934217085},{"time":1788686760,"open":1923866.4934217085,"high":1926266.2247607715,"low":1923253.5938254655,"close":1924010.790531182},{"time":1788686820,"open":1924010.790531182,"high":1926386.5246711373,"low":1923711.070497441,"close":1924232.9579927817},{"time":1788686880,"open":1924232.9579927817,"high":1926867.724312601,"low":1923716.5414390913,"close":1924467.278882861},{"time":1788686940,"open":1924467.278882861,"high":1926771.484384308,"low":1923618.8402787684,"close":1924363.151820141},{"time":1788687000,"open":1925866.2703977858,"high":1927987.5388049863,"low":1924862.2291648681,"close":1925697.203945374},{"time":1788687060,"open":1925697.203945374,"high":1928035.6963555997,"low":1925129.4764926163,"close":1925774.4506988644},{"time":1788687120,"open":1925774.4506988644,"high":1928324.6416592798,"low":1925217.2719609588,"close":1925957.0857702035},{"time":1788687180,"open":1925957.0857702035,"high":1928132.0114568265,"low":1925454.3759165825,"close":1926087.369575004},{"time":1788687240,"open":1926087.369575004,"high":1928445.035535813,"low":1925107.275532782,"close":1925912.3511191867},{"time":1788687300,"open":1925912.4524226955,"high":1927746.8524519184,"low":1924877.2760294036,"close":1925507.6442804078},{"time":1788687360,"open":1925507.6442804078,"high":1927241.1981438808,"low":1924362.5895525736,"close":1925139.8812537007},{"time":1788687420,"open":1925139.8812537007,"high":1926952.2528250022,"low":1923938.3558301916,"close":1924847.536575331},{"time":1788687480,"open":1924847.536575331,"high":1926735.5438358432,"low":1923914.530223133,"close":1924427.2923380886},{"time":1788687540,"open":1924427.2923380886,"high":1926398.4409638182,"low":1923587.8389965321,"close":1924198.2685905735},{"time":1788687600,"open":1923148.2689654818,"high":1924889.993637784,"low":1921408.2339010925,"close":1922470.4317161455},{"time":1788687660,"open":1922470.4317161455,"high":1924769.6654516465,"low":1922124.7642852294,"close":1922761.7404757866},{"time":1788687720,"open":1922761.7404757866,"high":1924601.2059910544,"low":1921834.587747083,"close":1922501.0638332798},{"time":1788687780,"open":1922501.0638332798,"high":1924456.8121676897,"low":1920944.1305647166,"close":1922079.503978796},{"time":1788687840,"open":1922079.503978796,"high":1924288.3527070975,"low":1921172.4661915659,"close":1921827.4073099664},{"time":1788687900,"open":1921827.4124897367,"high":1923975.5046087008,"low":1921247.7718206712,"close":1921824.904713601},{"time":1788687960,"open":1921824.904713601,"high":1923903.3076968237,"low":1920952.1385956672,"close":1921761.058349199},{"time":1788688020,"open":1921761.058349199,"high":1924071.7671578699,"low":1921211.0958971577,"close":1921811.0657314437},{"time":1788688080,"open":1921811.0657314437,"high":1923855.176422239,"low":1921188.4179325425,"close":1921816.9773756226},{"time":1788688140,"open":1921816.9773756226,"high":1924071.7671578699,"low":1921144.6254040853,"close":1921810.3542224206},{"time":1788688200,"open":1920811.2012874326,"high":1922734.694752615,"low":1920389.7920051834,"close":1920772.2866175028},{"time":1788688260,"open":1920772.2866175028,"high":1922879.0135057394,"low":1920204.620368242,"close":1920768.6012939604},{"time":1788688320,"open":1920768.6012939604,"high":1923143.5978864676,"low":1920219.8114010962,"close":1920843.867032694},{"time":1788688380,"open":1920843.867032694,"high":1923215.75726303,"low":1920391.5964121441,"close":1920890.8164915089},{"time":1788688440,"open":1920890.8164915089,"high":1922903.06663126,"low":1920198.598037853,"close":1920908.3046901578},{"time":1788688500,"open":1920908.4108782583,"high":1922734.8010416785,"low":1920217.3146400114,"close":1920801.8029408362},{"time":1788688560,"open":1920801.8029408362,"high":1923095.5979444347,"low":1920203.0904231058,"close":1920779.8457573117},{"time":1788688620,"open":1920779.8457573117,"high":1923167.757324986,"low":1920209.5740062927,"close":1920896.7529357641},{"time":1788688680,"open":1920896.7529357641,"high":1924250.1480332548,"low":1920056.947041025,"close":1921367.406340262},{"time":1788688740,"open":1921367.406340262,"high":1923576.660481443,"low":1920726.3399827254,"close":1921713.247615778},{"time":1788688800,"open":1922662.7792598156,"high":1925032.4780954667,"low":1921965.1585215,"close":1922818.0041181794},{"time":1788688860,"open":1922818.0041181794,"high":1925104.6731304608,"low":1922259.929740909,"close":1922945.0147590737},{"time":1788688920,"open":1922945.0147590737,"high":1925634.1033870846,"low":1922379.9274303722,"close":1923173.7203874288},{"time":1788688980,"open":1923173.7203874288,"high":1925513.778328761,"low":1922852.4949573146,"close":1923278.0856645703},{"time":1788689040,"open":1923278.0856645703,"high":1925537.8433404258,"low":1922851.432936731,"close":1923289.0036439158},{"time":1788689100,"open":1923289.01507636,"high":1925898.829963354,"low":1922590.1670347461,"close":1923547.5058343168},{"time":1788689160,"open":1923547.5058343168,"high":1925826.6349279305,"low":1922760.6233413059,"close":1923238.6826125483},{"time":1788689220,"open":1923238.6826125483,"high":1925080.6195618901,"low":1922536.048661762,"close":1923270.189060083},{"time":1788689280,"open":1923270.189060083,"high":1925561.9197980452,"low":1922775.4712242004,"close":1923204.0263294857},{"time":1788689340,"open":1923204.0263294857,"high":1925225.0096327367,"low":1922987.7456193597,"close":1923422.5664910807},{"time":1788689400,"open":1916273.841811641,"high":1918285.366000232,"low":1915706.8114808837,"close":1916020.233345174},{"time":1788689460,"open":1916020.233345174,"high":1918093.5614392022,"low":1915867.319599875,"close":1916242.028151127},{"time":1788689520,"open":1916242.028151127,"high":1918069.5858690734,"low":1915847.7723846438,"close":1916251.1002158963},{"time":1788689580,"open":1916251.1002158963,"high":1918165.4881495885,"low":1915845.8807597,"close":1916252.4037782873},{"time":1788689640,"open":1916252.4037782873,"high":1918117.537009331,"low":1915863.0707231385,"close":1916235.3150519999},{"time":1788689700,"open":1916235.3264670258,"high":1919052.5956761602,"low":1916021.7572359198,"close":1916705.0290092907},{"time":1788689760,"open":1916705.0290092907,"high":1919052.5956761602,"low":1916354.7136355124,"close":1916776.323028812},{"time":1788689820,"open":1916776.323028812,"high":1918740.9132626299,"low":1916305.0573417493,"close":1916752.8480067565},{"time":1788689880,"open":1916752.8480067565,"high":1919532.1070815914,"low":1916332.2167763878,"close":1917252.6093619245},{"time":1788689940,"open":1917252.6093619245,"high":1919675.9605032208,"low":1916864.9154808316,"close":1917583.4559454476},{"time":1788690000,"open":1917583.4340462333,"high":1919939.669850085,"low":1916750.2063803214,"close":1917459.774363132},{"time":1788690060,"open":1917459.774363132,"high":1919939.669850085,"low":1916763.2965047522,"close":1917537.3963315776},{"time":1788690120,"open":1917537.3963315776,"high":1919819.792000096,"low":1916924.8555799052,"close":1917497.7823542692},{"time":1788690180,"open":1917497.7823542692,"high":1919867.7431400917,"low":1916904.0897865444,"close":1917496.797958401},{"time":1788690240,"open":1917496.797958401,"high":1919532.085160123,"low":1916984.0743848418,"close":1917574.45378192},{"time":1788690300,"open":1917574.4029927982,"high":1919220.3519174356,"low":1916647.6258004904,"close":1917240.1082255973},{"time":1788690360,"open":1917240.1082255973,"high":1919292.278625524,"low":1916690.855306594,"close":1917154.3528619201},{"time":1788690420,"open":1917154.3528619201,"high":1919579.9854578767,"low":1916650.5847941744,"close":1917199.5907528359},{"time":1788690480,"open":1917199.5907528359,"high":1919603.9610272394,"low":1917068.5698096554,"close":1917554.8899771105},{"time":1788690540,"open":1917554.8899771105,"high":1919603.9610272394,"low":1917101.7115019432,"close":1917624.951976987},{"time":1788690600,"open":1910273.3819977716,"high":1912459.757041992,"low":1909716.9186778266,"close":1910234.6953078522},{"time":1788690660,"open":1910234.6953078522,"high":1912173.1531870016,"low":1909912.3457825994,"close":1910302.560518001},{"time":1788690720,"open":1910302.560518001,"high":1912173.1531870016,"low":1909839.1700764077,"close":1910206.1775436369},{"time":1788690780,"open":1910206.1775436369,"high":1912125.3858778365,"low":1909874.3860233135,"close":1910230.7992771284},{"time":1788690840,"open":1910230.7992771284,"high":1912435.8733874094,"low":1910108.4891427536,"close":1910330.890342885},{"time":1788690900,"open":1910330.8031874218,"high":1912435.7861359103,"low":1909889.0865710196,"close":1910396.9610406547},{"time":1788690960,"open":1910396.9610406547,"high":1912435.7861359103,"low":1909885.1886459915,"close":1910376.7455122857},{"time":1788691020,"open":1910376.7455122857,"high":1912149.1822939955,"low":1909598.2737268698,"close":1910207.7760552533},{"time":1788691080,"open":1910207.7760552533,"high":1912196.9496009813,"low":1909550.0199067488,"close":1909984.0877198423},{"time":1788691140,"open":1909984.0877198423,"high":1912483.553442896,"low":1909515.616722773,"close":1909996.3094779411},{"time":1788691200,"open":1915596.8266638839,"high":1917971.5953321257,"low":1915397.0335896853,"close":1915996.8779155212},{"time":1788691260,"open":1915996.8779155212,"high":1918354.8542995956,"low":1915584.4043693116,"close":1916061.3562840342},{"time":1788691320,"open":1916061.3562840342,"high":1918163.2248158606,"low":1915686.7953841002,"close":1916152.158848701},{"time":1788691380,"open":1916152.158848701,"high":1919001.6038072011,"low":1915652.6395654494,"close":1916161.7209418484},{"time":1788691440,"open":1916161.7209418484,"high":1918833.928008933,"low":1916161.7209418484,"close":1916631.0406467656},{"time":1788691500,"open":1916630.9877160853,"high":1918833.8750174167,"low":1916271.1396911375,"close":1916646.1518150077},{"time":1788691560,"open":1916646.1518150077,"high":1918809.9213326112,"low":1916306.9522564302,"close":1916631.963783505},{"time":1788691620,"open":1916631.963783505,"high":1918498.5234301419,"low":1915884.4316266866,"close":1916294.3916799312},{"time":1788691680,"open":1916294.3916799312,"high":1918091.3107884508,"low":1915769.4487412446,"close":1915983.8521390702},{"time":1788691740,"open":1915983.8521390702,"high":1918187.1255276722,"low":1915630.8325805808,"close":1916107.1969483595},{"time":1788691800,"open":1911105.50068514,"high":1913179.9999382547,"low":1910763.611453937,"close":1911095.3209293776},{"time":1788691860,"open":1911095.3209293776,"high":1913347.2380406233,"low":1910426.8881251544,"close":1910925.0233615732},{"time":1788691920,"open":1910925.0233615732,"high":1913347.2380406233,"low":1910767.0354316267,"close":1911166.8025555974},{"time":1788691980,"open":1911166.8025555974,"high":1913395.0203555857,"low":1910825.7221045299,"close":1911176.7513858662},{"time":1788692040,"open":1911176.7513858662,"high":1913490.5849855104,"low":1910998.3653433085,"close":1911453.5771197288},{"time":1788692100,"open":1911453.5505848902,"high":1913657.7965224409,"low":1911090.3783446776,"close":1911480.8827166222},{"time":1788692160,"open":1911480.8827166222,"high":1913753.3611510391,"low":1910869.3611329894,"close":1911590.0347894167},{"time":1788692220,"open":1911590.0347894167,"high":1913944.4904082357,"low":1910824.619395678,"close":1911587.4259288374},{"time":1788692280,"open":1911587.4259288374,"high":1913777.2523081887,"low":1910991.4801835236,"close":1911780.0933996642},{"time":1788692340,"open":1911780.0933996642,"high":1913777.2523081887,"low":1910698.185106384,"close":1911521.791770931},{"time":1788692400,"open":1911021.5701195973,"high":1912870.3970434922,"low":1910271.900220227,"close":1910904.057212632},{"time":1788692460,"open":1910904.057212632,"high":1912607.6630870763,"low":1908950.3167021761,"close":1910220.0394957508},{"time":1788692520,"open":1910220.0394957508,"high":1912750.9725178487,"low":1909577.5453879798,"close":1910420.3149513584},{"time":1788692580,"open":1910420.3149513584,"high":1912870.3970434922,"low":1910040.6815417416,"close":1910694.032813725},{"time":1788692640,"open":1910694.032813725,"high":1912942.0517588784,"low":1909451.9508810882,"close":1910476.566236458},{"time":1788692700,"open":1910476.5138604715,"high":1912512.07103477,"low":1909513.9780852457,"close":1910166.0024350998},{"time":1788692760,"open":1910166.0024350998,"high":1912750.920079509,"low":1909578.0680610242,"close":1910344.7249242808},{"time":1788692820,"open":1910344.7249242808,"high":1912774.804983983,"low":1908992.3782185945,"close":1910295.367632332},{"time":1788692880,"open":1910295.367632332,"high":1912153.7974676613,"low":1908983.2303659522,"close":1909867.0711778468},{"time":1788692940,"open":1909867.0711778468,"high":1911747.754091605,"low":1908723.502181871,"close":1909768.1833971443},{"time":1788693000,"open":1915517.5936739324,"high":1917814.5624594407,"low":1914476.0312705284,"close":1915420.3094641794},{"time":1788693060,"open":1915420.3094641794,"high":1917574.9943530036,"low":1914577.1435621714,"close":1915686.6837700712},{"time":1788693120,"open":1915686.6837700712,"high":1917574.9943530036,"low":1914122.0127911284,"close":1915258.1127173929},{"time":1788693180,"open":1915258.1127173929,"high":1918054.1305658775,"low":1913884.7396888845,"close":1915038.2479626785},{"time":1788693240,"open":1915038.2479626785,"high":1918054.1305658775,"low":1914702.5092837007,"close":1915916.7091790028},{"time":1788693300,"open":1915916.7473886095,"high":1923727.7763395065,"low":1915296.733270071,"close":1916236.657394667},{"time":1788693360,"open":1916236.657394667,"high":1917934.384762504,"low":1915283.0779861507,"close":1916209.6758978183},{"time":1788693420,"open":1916209.6758978183,"high":1918126.0392514756,"low":1915283.6507937582,"close":1916282.0327913468},{"time":1788693480,"open":1916282.0327913468,"high":1917575.032595682,"low":1914879.6561670024,"close":1915955.628550811},{"time":1788693540,"open":1915955.628550811,"high":1916216.2022688722,"low":1914861.1536940916,"close":1915807.249587178},{"time":1788693600,"open":1915807.2806413951,"high":1917934.4158512007,"low":1914091.592128518,"close":1915493.9220005735},{"time":1788693660,"open":1915493.9220005735,"high":1916568.8775951425,"low":1914039.7110878697,"close":1914988.5776088773},{"time":1788693720,"open":1914988.5776088773,"high":1917191.754694397,"low":1914215.8529795716,"close":1915229.2940135668},{"time":1788693780,"open":1915229.2940135668,"high":1917407.3659979852,"low":1914288.4357142167,"close":1915245.8174691536},{"time":1788693840,"open":1915245.8174691536,"high":1917167.7978828873,"low":1914410.4079027465,"close":1915279.8565244644},{"time":1788693900,"open":1915279.8650811086,"high":1917431.331375751,"low":1913492.5397169197,"close":1914677.1260863235},{"time":1788693960,"open":1914677.1260863235,"high":1916233.4907949097,"low":1913439.4716403298,"close":1914141.6814232718},{"time":1788694020,"open":1914141.6814232718,"high":1917814.64036162,"low":1913446.8959322982,"close":1914737.7930846515},{"time":1788694080,"open":1914737.7930846515,"high":1918533.344710125,"low":1914608.7620451413,"close":1916116.3175074442},{"time":1788694140,"open":1916116.3175074442,"high":1917479.2449989845,"low":1913319.576090683,"close":1914764.8839994902},{"time":1788694200,"open":2002095.9749081805,"high":2003957.2068813792,"low":2000329.528832241,"close":2001450.5898889704},{"time":1788694260,"open":2001450.5898889704,"high":2003781.860625777,"low":2000843.4115825978,"close":2001681.3264772636},{"time":1788694320,"open":2001681.3264772636,"high":2004182.6520671532,"low":2000870.6317093114,"close":2002016.8143005134},{"time":1788694380,"open":2002016.8143005134,"high":2004583.4435085296,"low":2001182.2240805547,"close":2002266.1717221355},{"time":1788694440,"open":2002266.1717221355,"high":2005385.0263912822,"low":2001753.895477168,"close":2002890.6067224029},{"time":1788694500,"open":2002890.628364655,"high":2005359.9985951309,"low":2000932.5083474964,"close":2002625.2447266285},{"time":1788694560,"open":2002625.2447266285,"high":2003957.2285351562,"low":2000869.6475469205,"close":2001796.073863133},{"time":1788694620,"open":2001796.073863133,"high":2003982.2780005129,"low":2000856.237730649,"close":2001730.1818300933},{"time":1788694680,"open":2001730.1818300933,"high":2003982.2780005129,"low":2000852.0466748234,"close":2001681.9188480882},{"time":1788694740,"open":2001681.9188480882,"high":2003806.931743016,"low":2000812.4889421496,"close":2001782.5128275508},{"time":1788694800,"open":2001886.718277477,"high":2004011.44565412,"low":2000954.110650484,"close":2001828.5988991992},{"time":1788694860,"open":2001828.5988991992,"high":2004687.8164262976,"low":2000937.2131704183,"close":2002136.9999742066},{"time":1788694920,"open":2002136.9999742066,"high":2004512.4610409182,"low":2000985.1407111078,"close":2002102.204960806},{"time":1788694980,"open":2002102.204960806,"high":2005188.8318130958,"low":2000802.218722169,"close":2002192.7721119232},{"time":1788695040,"open":2002192.7721119232,"high":2005063.5779663962,"low":2001750.149397802,"close":2003069.301571273},{"time":1788695100,"open":2003069.2384262274,"high":2005013.4132213823,"low":2001427.4015102051,"close":2002713.7941048373},{"time":1788695160,"open":2002713.7941048373,"high":2005389.1747496354,"low":2002106.4016641893,"close":2003028.687550038},{"time":1788695220,"open":2003028.687550038,"high":2005389.1747496354,"low":2002080.8441260324,"close":2003070.9724575027},{"time":1788695280,"open":2003070.9724575027,"high":2005113.616295583,"low":2002097.8182450861,"close":2003039.9469937987},{"time":1788695340,"open":2003039.9469937987,"high":2005263.9209068844,"low":2002027.1449652163,"close":2003015.521040416},{"time":1788695400,"open":1915795.6769678132,"high":1917634.692543264,"low":1914684.5255142194,"close":1915575.933487109},{"time":1788695460,"open":1915575.933487109,"high":1917538.8527385513,"low":1912717.5398579515,"close":1915017.874285179},{"time":1788695520,"open":1915017.874285179,"high":1917466.9728850168,"low":1914322.5841694877,"close":1915368.3061214874},{"time":1788695580,"open":1915368.3061214874,"high":1917083.6136661666,"low":1913989.4757096556,"close":1914831.1405878933},{"time":1788695640,"open":1914831.1405878933,"high":1917035.6937638102,"low":1913621.6403204354,"close":1914796.1171818653},{"time":1788695700,"open":1914796.1304326865,"high":1916700.2677113144,"low":1914400.1123822944,"close":1914817.0929794163},{"time":1788695760,"open":1914817.0929794163,"high":1915214.5111284757,"low":1913972.5646087578,"close":1914825.069432666},{"time":1788695820,"open":1914825.069432666,"high":1916676.3077599704,"low":1913740.9241791894,"close":1914696.319887168},{"time":1788695880,"open":1914696.319887168,"high":1916556.5080032507,"low":1913753.2458852038,"close":1914952.8444875123},{"time":1788695940,"open":1914952.8444875123,"high":1916939.867224754,"low":1914630.8987477366,"close":1914800.1082803428},{"time":1788696000,"open":1915200.1044163962,"high":1917460.1351327242,"low":1914360.22480009,"close":1915208.3182058095},{"time":1788696060,"open":1915208.3182058095,"high":1917220.4855676477,"low":1914365.5238631507,"close":1915233.3507733396},{"time":1788696120,"open":1915233.3507733396,"high":1917340.310350186,"low":1914356.83465084,"close":1915270.958362081},{"time":1788696180,"open":1915270.958362081,"high":1917316.3453936782,"low":1914330.391013581,"close":1915236.7095526264},{"time":1788696240,"open":1915236.7095526264,"high":1917340.310350186,"low":1914330.9404940316,"close":1915246.3500753443},{"time":1788696300,"open":1915246.3923200082,"high":1917340.3526410363,"low":1913873.8195816958,"close":1915116.5937100044},{"time":1788696360,"open":1915116.5937100044,"high":1916980.8782854928,"low":1914134.8315175688,"close":1914931.139177454},{"time":1788696420,"open":1914931.139177454,"high":1916885.018457348,"low":1913859.867826017,"close":1914773.7258013429},{"time":1788696480,"open":1914773.7258013429,"high":1916621.4039299493,"low":1913844.0781204388,"close":1914791.7667513015},{"time":1788696540,"open":1914791.7667513015,"high":1916908.983414384,"low":1913709.90675434,"close":1914796.9926802556},{"time":1788696600,"open":1914497.0983469416,"high":1916201.417840165,"low":1911205.7839094326,"close":1913568.3491243117},{"time":1788696660,"open":1913568.3491243117,"high":1916105.5730255279,"low":1912702.5896765434,"close":1913889.895091251},{"time":1788696720,"open":1913889.895091251,"high":1915794.0773779566,"low":1912557.9101525468,"close":1912806.7063189517},{"time":1788696780,"open":1912806.7063189517,"high":1916225.3790438245,"low":1912806.7063189517,"close":1913813.3954010375},{"time":1788696840,"open":1913813.3954010375,"high":1917687.0124670435,"low":1913492.8150200457,"close":1914931.5996923177},{"time":1788696900,"open":1914931.670808686,"high":1918501.7646404144,"low":1914536.7479823437,"close":1916009.9571444949},{"time":1788696960,"open":1916009.9571444949,"high":1918477.8034358653,"low":1914857.301117388,"close":1916080.8562573593},{"time":1788697020,"open":1916080.8562573593,"high":1918693.454276808,"low":1915680.827958884,"close":1916476.0632372391},{"time":1788697080,"open":1916476.0632372391,"high":1918765.3378904557,"low":1915436.1802495373,"close":1916489.784894743},{"time":1788697140,"open":1916489.784894743,"high":1918262.1525949226,"low":1915057.341812451,"close":1916159.570687778},{"time":1788697200,"open":1915959.3102302626,"high":1917654.3744880704,"low":1914678.3686979525,"close":1915670.6520420765},{"time":1788697260,"open":1915670.6520420765,"high":1918708.5573026314,"low":1914700.6634301324,"close":1916373.537283211},{"time":1788697320,"open":1916373.537283211,"high":1918397.0941983294,"low":1915048.5980519068,"close":1916097.0533430183},{"time":1788697380,"open":1916097.0533430183,"high":1918780.4334036242,"low":1915699.768651278,"close":1916699.575878943},{"time":1788697440,"open":1916699.575878943,"high":1918708.5573026314,"low":1915717.3178492216,"close":1916831.9357284114},{"time":1788697500,"open":1916831.9941004568,"high":1918492.9874222798,"low":1915556.7993494947,"close":1916490.1518719185},{"time":1788697560,"open":1916490.1518719185,"high":1918492.9874222798,"low":1915364.1650180134,"close":1916418.13790547},{"time":1788697620,"open":1916418.13790547,"high":1918852.3679381877,"low":1914995.9799190548,"close":1916338.6423224001},{"time":1788697680,"open":1916338.6423224001,"high":1918732.574432885,"low":1915314.2371578158,"close":1916479.9683092025},{"time":1788697740,"open":1916479.9683092025,"high":1918516.9461233402,"low":1915019.3239249203,"close":1916085.143719097},{"time":1788697800,"open":1914884.202952996,"high":1917146.8753898193,"low":1913940.9211478012,"close":1914937.512212377},{"time":1788697860,"open":1914937.512212377,"high":1917553.9180265653,"low":1914155.4743924574,"close":1915296.6512364673},{"time":1788697920,"open":1915296.6512364673,"high":1917745.4675026813,"low":1913963.9690567069,"close":1915455.4269373808},{"time":1788697980,"open":1915455.4269373808,"high":1916955.3259137035,"low":1913947.7431236834,"close":1914822.504686931},{"time":1788698040,"open":1914822.504686931,"high":1917544.3405527598,"low":1914165.1085964919,"close":1915195.624273405},{"time":1788698100,"open":1915195.6149398836,"high":1917338.415521971,"low":1914399.8027349955,"close":1915405.5826831062},{"time":1788698160,"open":1915405.5826831062,"high":1917218.697099982,"low":1914377.6487879474,"close":1915325.004782953},{"time":1788698220,"open":1915325.004782953,"high":1917146.8660467886,"low":1913777.7557211022,"close":1914895.156274971},{"time":1788698280,"open":1914895.156274971,"high":1917506.0213127555,"low":1913542.8264877487,"close":1914275.5388283718},{"time":1788698340,"open":1914275.5388283718,"high":1917386.3028907666,"low":1914148.946676468,"close":1915209.1838933122},{"time":1788698400,"open":1905900.9665339242,"high":1907853.0585622126,"low":1904840.5725273923,"close":1905822.99558934},{"time":1788698460,"open":1905822.99558934,"high":1907400.3395899048,"low":1904420.8805101723,"close":1905309.2675332644},{"time":1788698520,"open":1905309.2675332644,"high":1907066.757189257,"low":1904198.1733284614,"close":1904952.01739204},{"time":1788698580,"open":1904952.01739204,"high":1907805.4039335486,"low":1904218.8636647887,"close":1905413.458073226},{"time":1788698640,"open":1905413.458073226,"high":1907781.5766192165,"low":1903828.4125112717,"close":1905185.4656242116},{"time":1788698700,"open":1905185.37830479,"high":1907233.4609762905,"low":1903803.3739040487,"close":1904874.8449823472},{"time":1788698760,"open":1904874.8449823472,"high":1907114.324410091,"low":1904456.3603862228,"close":1905254.1408448813},{"time":1788698820,"open":1905254.1408448813,"high":1907328.7702292502,"low":1904165.3074424358,"close":1905108.954879435},{"time":1788698880,"open":1905108.954879435,"high":1907066.669783611,"low":1904177.1190337373,"close":1904937.8061291894},{"time":1788698940,"open":1904937.8061291894,"high":1907019.0151571312,"low":1903199.8234912283,"close":1904604.5859648804},{"time":1788699000,"open":1909055.662849869,"high":1911738.447559962,"low":1908317.1013233887,"close":1909270.9694169692},{"time":1788699060,"open":1909270.9694169692,"high":1911762.3305578327,"low":1908460.289597122,"close":1909525.5452590564}]},"pricing":{"SLE":"derived"},"outliers_excluded":5,"wicks_clipped":0}