{"as_of":"2026-09-06T18:52:49.761479+00:00","base":"BTC","window_minutes":1440,"series":{"THB":[{"time":1788634320,"open":2634673.0357221044,"high":2638180.873129904,"low":2632886.83430606,"close":2634673.0357221044},{"time":1788634380,"open":2634673.0357221044,"high":2638213.8260880113,"low":2633240.9921429064,"close":2635156.0019412474},{"time":1788634440,"open":2635156.0019412474,"high":2637719.5317163984,"low":2632917.8892948776,"close":2634757.516900439},{"time":1788634500,"open":2634970.0363869164,"high":2638426.624360316,"low":2633529.4684171597,"close":2635224.014902411},{"time":1788634560,"open":2635224.014902411,"high":2639184.603530442,"low":2633626.5003132634,"close":2635870.3698148527},{"time":1788634620,"open":2635870.3698148527,"high":2639481.204075274,"low":2634237.3397437925,"close":2636135.356362756},{"time":1788634680,"open":2636135.356362756,"high":2639448.2484591813,"low":2634820.1470279484,"close":2636593.0053751175},{"time":1788634740,"open":2636593.0053751175,"high":2636716.8869974404,"low":2634746.657376271,"close":2636426.636690132},{"time":1788634800,"open":2636593.365525958,"high":2639450.3798820246,"low":2633091.8554820307,"close":2635746.283432826},{"time":1788634860,"open":2635746.283432826,"high":2638033.198772531,"low":2633156.8851785744,"close":2635182.001021803},{"time":1788634920,"open":2635182.001021803,"high":2637802.4948709854,"low":2632474.926206411,"close":2634544.112126687},{"time":1788634980,"open":2634544.112126687,"high":2637407.002468336,"low":2632619.8960141726,"close":2634545.058471059},{"time":1788635040,"open":2634545.058471059,"high":2637472.9178687776,"low":2632631.7756229513,"close":2633947.7097888393},{"time":1788635100,"open":2633261.804600285,"high":2636884.9420354664,"low":2632166.6361459447,"close":2633847.81466441},{"time":1788635160,"open":2633847.81466441,"high":2637642.7717430326,"low":2632255.787294159,"close":2634351.388568996},{"time":1788635220,"open":2634351.388568996,"high":2637247.382330389,"low":2632698.3096085708,"close":2634412.3796515027},{"time":1788635280,"open":2634412.3796515027,"high":2637807.517331634,"low":2632808.945671676,"close":2634714.804068113},{"time":1788635340,"open":2634714.804068113,"high":2637346.22968355,"low":2632612.8910222133,"close":2634360.9763910766},{"time":1788635400,"open":2635084.285341069,"high":2638663.6052463646,"low":2633389.1638747095,"close":2635363.7212247835},{"time":1788635460,"open":2635363.7212247835,"high":2638564.730752969,"low":2634236.5289859613,"close":2635895.236751701},{"time":1788635520,"open":2635895.236751701,"high":2638564.730752969,"low":2633623.1228164425,"close":2635010.027510229},{"time":1788635580,"open":2635010.027510229,"high":2637905.5674636653,"low":2633023.4826881816,"close":2633900.5758789573},{"time":1788635640,"open":2633900.5758789573,"high":2646352.9706542226,"low":2633071.6124863373,"close":2634702.970424241},{"time":1788635700,"open":2634480.2574473973,"high":2638275.7805822906,"low":2632910.771321566,"close":2634968.1323591475},{"time":1788635760,"open":2634968.1323591475,"high":2637979.18217586,"low":2633223.9857221316,"close":2635191.8953439426},{"time":1788635820,"open":2635191.8953439426,"high":2637715.539147921,"low":2632804.6087080673,"close":2634672.6846552915},{"time":1788635880,"open":2634672.6846552915,"high":2637155.297713551,"low":2632525.1762201735,"close":2634376.48013814},{"time":1788635940,"open":2634376.48013814,"high":2634945.9691394255,"low":2632628.4228870096,"close":2634286.3501530727},{"time":1788636000,"open":2634349.534786651,"high":2637515.1566807134,"low":2632373.1573259463,"close":2634448.4642523103},{"time":1788636060,"open":2634448.4642523103,"high":2636856.0333018526,"low":2632117.2928114682,"close":2634025.2468770617},{"time":1788636120,"open":2634025.2468770617,"high":2636823.0771329096,"low":2631786.304971652,"close":2633707.8089459566},{"time":1788636180,"open":2633707.8089459566,"high":2637778.8060322576,"low":2632287.689271934,"close":2634092.500384039},{"time":1788636240,"open":2634092.500384039,"high":2638470.8855800615,"low":2633166.793047903,"close":2634808.4793013725},{"time":1788636300,"open":2634696.803644152,"high":2638886.331046398,"low":2633445.514993509,"close":2635504.8491552137},{"time":1788636360,"open":2635504.8491552137,"high":2638293.1451485152,"low":2633977.071439225,"close":2635608.8809838085},{"time":1788636420,"open":2635608.8809838085,"high":2639215.8787674434,"low":2633915.4090877175,"close":2635726.804150063},{"time":1788636480,"open":2635726.804150063,"high":2638688.6024137703,"low":2633607.7278947467,"close":2635553.627935858},{"time":1788636540,"open":2635553.627935858,"high":2638227.235604306,"low":2633565.957914319,"close":2635243.324355749},{"time":1788636600,"open":2635513.8785371683,"high":2638860.635847237,"low":2633916.322494737,"close":2635698.215379053},{"time":1788636660,"open":2635698.215379053,"high":2638596.970603294,"low":2634304.100541258,"close":2635806.3273673956},{"time":1788636720,"open":2635806.3273673956,"high":2638827.677691744,"low":2633131.5538916457,"close":2634714.266628675},{"time":1788636780,"open":2634714.266628675,"high":2638168.514581887,"low":2632079.909231291,"close":2634488.6122498373},{"time":1788636840,"open":2634488.6122498373,"high":2636817.2302066796,"low":2627925.8718696535,"close":2631420.1008251254},{"time":1788636900,"open":2630982.8828441636,"high":2634929.1975835795,"low":2627842.9296280327,"close":2630785.512611868},{"time":1788636960,"open":2630785.512611868,"high":2633874.7118427474,"low":2626892.8572708624,"close":2629627.029141069},{"time":1788637020,"open":2629627.029141069,"high":2632029.361796291,"low":2626757.8611432463,"close":2627770.612446653},{"time":1788637080,"open":2627770.612446653,"high":2631732.7876816825,"low":2626680.403155371,"close":2628628.7667932403},{"time":1788637140,"open":2628628.7667932403,"high":2631535.0716052763,"low":2626540.0015336126,"close":2628640.51646554},{"time":1788637200,"open":2627791.507214682,"high":2633254.6062831418,"low":2626528.0983426785,"close":2628328.4065887304},{"time":1788637260,"open":2628328.4065887304,"high":2633584.0266452166,"low":2628112.353991923,"close":2630238.296321993},{"time":1788637320,"open":2630238.296321993,"high":2633024.0120296893,"low":2628521.630131625,"close":2630362.754232597},{"time":1788637380,"open":2630362.754232597,"high":2633880.504971084,"low":2628526.652957467,"close":2630567.5747712487},{"time":1788637440,"open":2630567.5747712487,"high":2633682.8527538395,"low":2628740.1818209616,"close":2630441.881143706},{"time":1788637500,"open":2632380.3432365838,"high":2635722.602165877,"low":2629632.951758929,"close":2631694.6022065356},{"time":1788637560,"open":2631694.6022065356,"high":2634436.9159856127,"low":2628744.5315651665,"close":2631041.7300753715},{"time":1788637620,"open":2631041.7300753715,"high":2633513.8592408076,"low":2627196.180120587,"close":2629529.9648676505},{"time":1788637680,"open":2629529.9648676505,"high":2633645.7244900656,"low":2628392.732347295,"close":2630273.2669265927},{"time":1788637740,"open":2630273.2669265927,"high":2632953.431931462,"low":2626380.524186589,"close":2628716.0160919484},{"time":1788637800,"open":2627297.19561503,"high":2630675.6628591944,"low":2624670.9800951737,"close":2626824.496160189},{"time":1788637860,"open":2626824.496160189,"high":2631730.015470746,"low":2626402.377331049,"close":2627930.3591818335},{"time":1788637920,"open":2627930.3591818335,"high":2629054.595718934,"low":2626752.4607868926,"close":2628507.815309238},{"time":1788637980,"open":2628507.815309238,"high":2631466.4273178577,"low":2626040.9182159905,"close":2628081.5249875453},{"time":1788638040,"open":2628081.5249875453,"high":2630873.3539738604,"low":2626037.6903345287,"close":2627664.270645673},{"time":1788638100,"open":2627991.1642270526,"high":2631596.0781967486,"low":2626380.0490621966,"close":2628091.996090389},{"time":1788638160,"open":2628091.996090389,"high":2632057.414849575,"low":2627019.098136766,"close":2628833.346534637},{"time":1788638220,"open":2628833.346534637,"high":2632255.1305579296,"low":2626668.970031825,"close":2628777.872461153},{"time":1788638280,"open":2628777.872461153,"high":2632255.1305579296,"low":2625687.9899696945,"close":2628354.6507470477},{"time":1788638340,"open":2628354.6507470477,"high":2631101.7889258624,"low":2626053.9862332284,"close":2627990.6247449685},{"time":1788638400,"open":2628242.5573343965,"high":2632837.029735294,"low":2626599.919484992,"close":2629047.8335954407},{"time":1788638460,"open":2629047.8335954407,"high":2633133.6317288806,"low":2627141.7510280623,"close":2629766.2870741407},{"time":1788638520,"open":2629766.2870741407,"high":2631749.4890921437,"low":2626344.0954122692,"close":2628104.4063246204},{"time":1788638580,"open":2628104.4063246204,"high":2631255.1524361665,"low":2625991.196617316,"close":2627812.336688701},{"time":1788638640,"open":2627812.336688701,"high":2630760.8157801894,"low":2625650.0282549374,"close":2627498.3755565453},{"time":1788638700,"open":2627635.3990211925,"high":2632611.7991568684,"low":2625796.753785921,"close":2628271.5019804053},{"time":1788638760,"open":2628271.5019804053,"high":2632875.4591224818,"low":2627293.7688551736,"close":2629532.02789111},{"time":1788638820,"open":2629532.02789111,"high":2632084.479225641,"low":2627275.4640953653,"close":2629070.714270446},{"time":1788638880,"open":2629070.714270446,"high":2632084.479225641,"low":2626868.0659656585,"close":2627592.8830313543},{"time":1788638940,"open":2627592.8830313543,"high":2631359.4143202035,"low":2626566.744300358,"close":2627667.4545514905},{"time":1788639000,"open":2627965.659713899,"high":2632745.759256669,"low":2627373.6447064574,"close":2629209.438268424},{"time":1788639060,"open":2629209.438268424,"high":2633668.6738629136,"low":2627936.8947865264,"close":2629148.545410236},{"time":1788639120,"open":2629148.545410236,"high":2635118.9682441554,"low":2629147.4755015657,"close":2631178.6105935615},{"time":1788639180,"open":2631178.6105935615,"high":2634261.976109785,"low":2627524.5657939883,"close":2630562.7430024166},{"time":1788639240,"open":2630562.7430024166,"high":2632053.5733019854,"low":2626173.16957641,"close":2627355.025593053},{"time":1788639300,"open":2627445.3911514212,"high":2631517.815440168,"low":2626497.8838751954,"close":2628253.560425715},{"time":1788639360,"open":2628253.560425715,"high":2631781.514397048,"low":2626357.440303455,"close":2627657.6224862295},{"time":1788639420,"open":2627657.6224862295,"high":2631451.8907009484,"low":2626420.48698308,"close":2628404.003438156},{"time":1788639480,"open":2628404.003438156,"high":2630825.6056783595,"low":2625761.2990051666,"close":2627449.064368631},{"time":1788639540,"open":2627449.064368631,"high":2630364.13250382,"low":2625309.708821389,"close":2627179.5415525194},{"time":1788639600,"open":2626166.857688606,"high":2631623.747895639,"low":2624222.076451265,"close":2626842.277493909},{"time":1788639660,"open":2626842.277493909,"high":2631986.1941973725,"low":2626842.277493909,"close":2628727.512038596},{"time":1788639720,"open":2628727.512038596,"high":2631986.1941973725,"low":2627003.1205523754,"close":2628988.572119862},{"time":1788639780,"open":2628988.572119862,"high":2631689.647223227,"low":2626644.8824460036,"close":2628731.2156203194},{"time":1788639840,"open":2628731.2156203194,"high":2632348.640499106,"low":2626708.7692801384,"close":2628730.4368540146},{"time":1788639900,"open":2629934.3113307427,"high":2634411.2555932417,"low":2628816.0442973925,"close":2631170.0021500145},{"time":1788639960,"open":2631170.0021500145,"high":2634543.114607987,"low":2629069.0852838787,"close":2631138.0710544307},{"time":1788640020,"open":2631138.0710544307,"high":2634378.2908395557,"low":2627885.5469078086,"close":2630805.9495625407},{"time":1788640080,"open":2630805.9495625407,"high":2632169.652342574,"low":2625947.791197504,"close":2628605.7532470026},{"time":1788640140,"open":2628605.7532470026,"high":2630949.9564561816,"low":2626165.634822609,"close":2627997.1743510365},{"time":1788640200,"open":2626916.1217889795,"high":2630394.908331032,"low":2625095.2288725204,"close":2627093.6620456213},{"time":1788640260,"open":2627093.6620456213,"high":2630658.5178775094,"low":2625614.1010982147,"close":2627349.6791567146},{"time":1788640320,"open":2627349.6791567146,"high":2632562.2448036685,"low":2624983.4876648937,"close":2628579.7592461226},{"time":1788640380,"open":2628579.7592461226,"high":2629834.7380447676,"low":2624969.1169955283,"close":2626745.4349479005},{"time":1788640440,"open":2626745.4349479005,"high":2630197.2011711737,"low":2625066.1945881895,"close":2627201.295586102},{"time":1788640500,"open":2627825.134364872,"high":2630854.7103566295,"low":2624845.605336096,"close":2627275.311528819},{"time":1788640560,"open":2627275.311528819,"high":2632074.194011301,"low":2625436.4340423453,"close":2627786.539415445},{"time":1788640620,"open":2627786.539415445,"high":2632238.98909977,"low":2626570.5959334006,"close":2628779.68089842},{"time":1788640680,"open":2628779.68089842,"high":2631415.0136574246,"low":2626246.6354113063,"close":2627993.3021255885},{"time":1788640740,"open":2627993.3021255885,"high":2630525.120179691,"low":2625979.275750313,"close":2627637.0615815353},{"time":1788640800,"open":2627797.617149901,"high":2631608.761100223,"low":2626484.24491149,"close":2628221.430367536},{"time":1788640860,"open":2628221.430367536,"high":2631641.7221318,"low":2626663.7789013246,"close":2628569.0681556454},{"time":1788640920,"open":2628569.0681556454,"high":2632564.631015953,"low":2627401.014572585,"close":2629299.1743761976},{"time":1788640980,"open":2629299.1743761976,"high":2632235.020700184,"low":2627529.6307690963,"close":2628921.3299673595},{"time":1788641040,"open":2628921.3299673595,"high":2632762.3972054147,"low":2627351.9149701768,"close":2628987.974547861},{"time":1788641100,"open":2628914.6121404124,"high":2632524.128913021,"low":2627501.6346402834,"close":2629482.347189419},{"time":1788641160,"open":2629482.347189419,"high":2632491.168801228,"low":2627550.766547838,"close":2629379.6282431185},{"time":1788641220,"open":2629379.6282431185,"high":2631996.767124332,"low":2627350.74404917,"close":2628996.2586807637},{"time":1788641280,"open":2628996.2586807637,"high":2632491.168801228,"low":2627366.1573418337,"close":2629123.115482499},{"time":1788641340,"open":2629123.115482499,"high":2632194.5277950903,"low":2627141.616165611,"close":2629021.3636211497},{"time":1788641400,"open":2628772.307408707,"high":2632274.740871607,"low":2627397.1371932784,"close":2629042.00948137},{"time":1788641460,"open":2629042.00948137,"high":2632736.1387227676,"low":2626441.337731138,"close":2629100.08288905},{"time":1788641520,"open":2629100.08288905,"high":2632011.0849566576,"low":2626992.8095755475,"close":2628817.934210422},{"time":1788641580,"open":2628817.934210422,"high":2631253.0742011797,"low":2626186.096853535,"close":2628223.7625121973},{"time":1788641640,"open":2628223.7625121973,"high":2631450.816137391,"low":2626424.905370121,"close":2626878.456665901},{"time":1788641700,"open":2626796.6956214504,"high":2631039.353143313,"low":2626796.6956214504,"close":2628315.4033097345},{"time":1788641760,"open":2628315.4033097345,"high":2631368.912779205,"low":2626760.669468151,"close":2628357.4224217786},{"time":1788641820,"open":2628357.4224217786,"high":2631303.0008520265,"low":2626569.8474029326,"close":2628305.993392673},{"time":1788641880,"open":2628305.993392673,"high":2632489.4155412377,"low":2627009.646164423,"close":2628867.5350108594},{"time":1788641940,"open":2628867.5350108594,"high":2632060.9880145784,"low":2626094.0636410923,"close":2628025.829344663},{"time":1788642000,"open":2628334.3963050554,"high":2631546.0329319946,"low":2626806.9790389384,"close":2628387.834028586},{"time":1788642060,"open":2628387.834028586,"high":2631743.7919304743,"low":2626720.6270091766,"close":2628623.5401384183},{"time":1788642120,"open":2628623.5401384183,"high":2631480.1132658347,"low":2626723.0233846535,"close":2628384.7504417705},{"time":1788642180,"open":2628384.7504417705,"high":2631743.7919304743,"low":2626540.118374322,"close":2627635.5497479476},{"time":1788642240,"open":2627635.5497479476,"high":2631974.5107620335,"low":2626484.859785052,"close":2628552.563309585},{"time":1788642300,"open":2628025.2277978826,"high":2630523.798564716,"low":2625611.8451548964,"close":2627548.9738055333},{"time":1788642360,"open":2627548.9738055333,"high":2630787.424330613,"low":2625917.133224886,"close":2627607.017331528},{"time":1788642420,"open":2627607.017331528,"high":2631051.0500965104,"low":2626461.232880198,"close":2627949.40367314},{"time":1788642480,"open":2627949.40367314,"high":2631841.9273942024,"low":2627015.677406453,"close":2628514.8749570115},{"time":1788642540,"open":2628514.8749570115,"high":2631973.740277151,"low":2627579.927355846,"close":2629001.5613112794},{"time":1788642600,"open":2629552.7670665486,"high":2632855.1704882206,"low":2628171.724756611,"close":2629695.0233976636},{"time":1788642660,"open":2629695.0233976636,"high":2632954.050877698,"low":2628503.0256104674,"close":2630055.4593190146},{"time":1788642720,"open":2630055.4593190146,"high":2633184.771786479,"low":2628160.7944345037,"close":2629903.3385601076},{"time":1788642780,"open":2629903.3385601076,"high":2632657.4097092655,"low":2627504.1127624013,"close":2629484.525090984},{"time":1788642840,"open":2629484.525090984,"high":2636810.3860673215,"low":2628217.586021616,"close":2629701.449340743},{"time":1788642900,"open":2629435.3629939635,"high":2632193.2834950993,"low":2627431.3687993856,"close":2629308.2219891334},{"time":1788642960,"open":2629308.2219891334,"high":2632456.93785314,"low":2627775.1175381867,"close":2629494.7475635447},{"time":1788643020,"open":2629494.7475635447,"high":2632720.59221118,"low":2628004.471392465,"close":2629671.012254218},{"time":1788643080,"open":2629671.012254218,"high":2633709.296053831,"low":2628289.264391352,"close":2630042.2464451757},{"time":1788643140,"open":2630042.2464451757,"high":2634203.6479751565,"low":2628760.0766354203,"close":2630845.78446775},{"time":1788643200,"open":2630987.6694278917,"high":2634576.4240343836,"low":2629456.9136416316,"close":2631255.832915867},{"time":1788643260,"open":2631255.832915867,"high":2633950.211163379,"low":2629622.2009070027,"close":2631192.2305304655},{"time":1788643320,"open":2631192.2305304655,"high":2635697.0154877612,"low":2629707.291271243,"close":2631369.8817086406},{"time":1788643380,"open":2631369.8817086406,"high":2635433.346910496,"low":2630504.5523693324,"close":2632233.929610516},{"time":1788643440,"open":2632233.929610516,"high":2635828.8497763937,"low":2630497.7287667436,"close":2632460.9011969557},{"time":1788643500,"open":2632596.9575533136,"high":2635569.556895017,"low":2630356.38100622,"close":2632151.5531715383},{"time":1788643560,"open":2632151.5531715383,"high":2635470.676068241,"low":2630423.270610043,"close":2631694.773260893},{"time":1788643620,"open":2631694.773260893,"high":2635272.914414688,"low":2630612.839569225,"close":2631138.104909476},{"time":1788643680,"open":2631138.104909476,"high":2635108.1130367275,"low":2631138.104909476,"close":2631971.619316201},{"time":1788643740,"open":2631971.619316201,"high":2634910.3513831752,"low":2630620.2540849387,"close":2632130.125023033},{"time":1788643800,"open":2631698.6944666314,"high":2634478.46512187,"low":2631322.0473766373,"close":2631708.7256867834},{"time":1788643860,"open":2631708.7256867834,"high":2635533.0210609743,"low":2630569.493800014,"close":2631898.2307143216},{"time":1788643920,"open":2631898.2307143216,"high":2634873.923599034,"low":2629902.1785377758,"close":2631573.8805408226},{"time":1788643980,"open":2631573.8805408226,"high":2634247.781010191,"low":2631045.382423994,"close":2631562.638800409},{"time":1788644040,"open":2631562.638800409,"high":2634742.104106646,"low":2630088.504851347,"close":2631607.29122986},{"time":1788644100,"open":2631286.5906134523,"high":2633827.9060395407,"low":2629770.958560431,"close":2631134.757061473},{"time":1788644160,"open":2631134.757061473,"high":2634091.5128959725,"low":2629757.5379536864,"close":2631058.976300445},{"time":1788644220,"open":2631058.976300445,"high":2633729.0534683787,"low":2629515.9544214276,"close":2630852.4715358643},{"time":1788644280,"open":2630852.4715358643,"high":2634157.4146100804,"low":2629768.5267178947,"close":2630971.552444319},{"time":1788644340,"open":2630971.552444319,"high":2634750.5300370525,"low":2629874.1013329676,"close":2631421.05187044},{"time":1788644400,"open":2631360.2270303885,"high":2634689.6282366915,"low":2629837.466868975,"close":2631650.4878764977},{"time":1788644460,"open":2631650.4878764977,"high":2635579.2808125094,"low":2629860.903473377,"close":2631511.3638589894},{"time":1788644520,"open":2631511.3638589894,"high":2636633.6838653306,"low":2630406.775137287,"close":2632179.8421908147},{"time":1788644580,"open":2632179.8421908147,"high":2635447.4804309066,"low":2629566.908769969,"close":2631750.778015508},{"time":1788644640,"open":2631750.778015508,"high":2636468.9333883272,"low":2630164.24668351,"close":2632791.8390581016},{"time":1788644700,"open":2633070.097252203,"high":2636582.8123229453,"low":2631450.4747456242,"close":2633193.550453843},{"time":1788644760,"open":2633193.550453843,"high":2635726.019298156,"low":2630662.7617733693,"close":2632355.8271047147},{"time":1788644820,"open":2632355.8271047147,"high":2634869.226273366,"low":2630740.850480704,"close":2631785.3265552064},{"time":1788644880,"open":2631785.3265552064,"high":2635462.3906751433,"low":2630310.238453304,"close":2632004.966654882},{"time":1788644940,"open":2632004.966654882,"high":2636418.0444335626,"low":2630622.5082830954,"close":2633088.718538735},{"time":1788645000,"open":2632753.10976781,"high":2636016.112557378,"low":2631670.9026435963,"close":2632971.498194135},{"time":1788645060,"open":2632971.498194135,"high":2636049.061935051,"low":2631695.593165636,"close":2633037.1768751442},{"time":1788645120,"open":2633037.1768751442,"high":2636905.7457545362,"low":2631839.2701252126,"close":2633496.894631152},{"time":1788645180,"open":2633496.894631152,"high":2636345.6063341037,"low":2631585.0898979795,"close":2633252.337225676},{"time":1788645240,"open":2633252.337225676,"high":2635917.264424361,"low":2631608.4254108616,"close":2632743.5411660653},{"time":1788645300,"open":2633237.6986924224,"high":2636049.506464587,"low":2631842.702659718,"close":2633103.289642071},{"time":1788645360,"open":2633103.289642071,"high":2635950.6397780916,"low":2632868.4511211463,"close":2633070.9923733408},{"time":1788645420,"open":2633070.9923733408,"high":2636972.2622052105,"low":2631450.585888478,"close":2633315.431346582},{"time":1788645480,"open":2633315.431346582,"high":2636906.3510808805,"low":2632545.0031169318,"close":2633936.888803838},{"time":1788645540,"open":2633936.888803838,"high":2636510.884334899,"low":2632163.963057833,"close":2633628.6516035027},{"time":1788645600,"open":2633147.2145224507,"high":2636556.1129752775,"low":2631869.6427302263,"close":2633393.5513579},{"time":1788645660,"open":2633393.5513579,"high":2636786.7597396406,"low":2632341.534578428,"close":2633850.869458108},{"time":1788645720,"open":2633850.869458108,"high":2636358.41574868,"low":2632630.60546267,"close":2633794.295924089},{"time":1788645780,"open":2633794.295924089,"high":2636457.2643619785,"low":2631396.2479077396,"close":2633375.381275385},{"time":1788645840,"open":2633375.381275385,"high":2635501.727766759,"low":2630347.341534459,"close":2632297.061493325},{"time":1788645900,"open":2632254.1314371573,"high":2635557.5924469614,"low":2630402.828275327,"close":2631895.444358029},{"time":1788645960,"open":2631895.444358029,"high":2635656.439448141,"low":2630869.5051560584,"close":2632510.019402026},{"time":1788646020,"open":2632510.019402026,"high":2635722.337448927,"low":2631070.8189289947,"close":2632692.443154244},{"time":1788646080,"open":2632692.443154244,"high":2635261.051443423,"low":2630808.57091528,"close":2632285.961825821},{"time":1788646140,"open":2632285.961825821,"high":2634931.561439492,"low":2629781.496449084,"close":2631335.4801331465},{"time":1788646200,"open":2631171.570059227,"high":2635228.6846312108,"low":2630488.364344826,"close":2631703.9065906885},{"time":1788646260,"open":2631703.9065906885,"high":2635228.6846312108,"low":2630907.0570157412,"close":2632401.892061806},{"time":1788646320,"open":2632401.892061806,"high":2636184.1461216877,"low":2631172.2226799284,"close":2632290.180781672},{"time":1788646380,"open":2632290.180781672,"high":2636118.2522257925,"low":2631797.7573183957,"close":2633317.195601157},{"time":1788646440,"open":2633317.195601157,"high":2637526.5638536345,"low":2631774.493185501,"close":2633713.8075610725},{"time":1788646500,"open":2634020.6209065164,"high":2638041.3683982412,"low":2632159.4804183906,"close":2634362.095155124},{"time":1788646560,"open":2634362.095155124,"high":2635148.680246908,"low":2632189.5681007034,"close":2633754.542336258},{"time":1788646620,"open":2633754.542336258,"high":2637183.213755993,"low":2631600.0448752227,"close":2633710.3173049963},{"time":1788646680,"open":2633710.3173049963,"high":2635568.625237688,"low":2630318.5073479996,"close":2632274.064100328},{"time":1788646740,"open":2632274.064100328,"high":2634646.003227228,"low":2630275.7621684787,"close":2631700.8268704945},{"time":1788646800,"open":2631352.3424705267,"high":2634132.396719013,"low":2629827.3452775665,"close":2631299.579106833},{"time":1788646860,"open":2631299.579106833,"high":2633671.1467996356,"low":2629855.9942046707,"close":2631385.5015354804},{"time":1788646920,"open":2631385.5015354804,"high":2633638.2003768226,"low":2629555.9104825025,"close":2631155.5675265146},{"time":1788646980,"open":2631155.5675265146,"high":2633341.6825715085,"low":2629576.9572861968,"close":2630867.4343645843},{"time":1788647040,"open":2630867.4343645843,"high":2634066.5038733874,"low":2629530.8011484705,"close":2630913.1419450575},{"time":1788647100,"open":2631172.055317666,"high":2633798.532932422,"low":2629696.964876519,"close":2631070.1368889366},{"time":1788647160,"open":2631070.1368889366,"high":2633403.1369507974,"low":2628863.857383584,"close":2630350.658145502},{"time":1788647220,"open":2630350.658145502,"high":2632777.093313225,"low":2628595.80975128,"close":2629886.0444339034},{"time":1788647280,"open":2629886.0444339034,"high":2632480.5463270065,"low":2627778.168147991,"close":2629561.2295207274},{"time":1788647340,"open":2629561.2295207274,"high":2632744.1436480894,"low":2627345.410746036,"close":2629178.5340114115},{"time":1788647400,"open":2628845.4690973056,"high":2633761.3921754193,"low":2628224.6403939254,"close":2630267.7958559226},{"time":1788647460,"open":2630267.7958559226,"high":2633596.6647200966,"low":2629029.1403495762,"close":2630363.20861925},{"time":1788647520,"open":2630363.20861925,"high":2633366.0462826444,"low":2628510.3691142616,"close":2630178.733742087},{"time":1788647580,"open":2630178.733742087,"high":2633497.8282469027,"low":2629457.515264463,"close":2630469.9634125987},{"time":1788647640,"open":2630469.9634125987,"high":2633102.482354128,"low":2628449.4502330953,"close":2629657.682516408},{"time":1788647700,"open":2630587.4977979455,"high":2633209.58717056,"low":2629157.0829417547,"close":2630600.8998104827},{"time":1788647760,"open":2630600.8998104827,"high":2633275.5014509466,"low":2629190.632208635,"close":2630338.052203658},{"time":1788647820,"open":2630338.052203658,"high":2632978.887189206,"low":2628829.2015741263,"close":2629375.9771009283},{"time":1788647880,"open":2629375.9771009283,"high":2633044.801469593,"low":2629127.66533514,"close":2630168.9805578412},{"time":1788647940,"open":2630168.9805578412,"high":2633638.029993074,"low":2628941.138469527,"close":2630333.242746496},{"time":1788648000,"open":2629506.440813115,"high":2632414.8278863416,"low":2628490.0670226333,"close":2629719.163866514},{"time":1788648060,"open":2629719.163866514,"high":2632052.4132990907,"low":2628030.924840478,"close":2629405.014266131},{"time":1788648120,"open":2629405.014266131,"high":2632283.040763705,"low":2627706.753041271,"close":2628876.5597219546},{"time":1788648180,"open":2628876.5597219546,"high":2631854.732615136,"low":2626599.6972640725,"close":2628486.634029415},{"time":1788648240,"open":2628486.634029415,"high":2631953.5729571134,"low":2626685.2512038713,"close":2628292.381230691},{"time":1788648300,"open":2628335.2992442446,"high":2631568.2356126253,"low":2626692.876859393,"close":2628156.3839298845},{"time":1788648360,"open":2628156.3839298845,"high":2630975.183876835,"low":2626751.5733638103,"close":2628092.1241661734},{"time":1788648420,"open":2628092.1241661734,"high":2630810.44728356,"low":2627107.3895008583,"close":2628239.6386791514},{"time":1788648480,"open":2628239.6386791514,"high":2632128.3400297603,"low":2626898.923938477,"close":2628401.5239119325},{"time":1788648540,"open":2628401.5239119325,"high":2631732.9722059,"low":2627270.500297949,"close":2628481.5393545465},{"time":1788648600,"open":2628857.0317055546,"high":2632273.689167876,"low":2627860.748760061,"close":2629234.769663184},{"time":1788648660,"open":2629234.769663184,"high":2631779.408787596,"low":2627928.6051961826,"close":2629161.048964638},{"time":1788648720,"open":2629161.048964638,"high":2632438.449294636,"low":2628151.5235841945,"close":2629349.86294531},{"time":1788648780,"open":2629349.86294531,"high":2633031.585750972,"low":2628543.5294220843,"close":2629771.7321320665},{"time":1788648840,"open":2629771.7321320665,"high":2632504.35334534,"low":2628570.988950711,"close":2629874.7212538184},{"time":1788648900,"open":2629747.750208086,"high":2632805.61098773,"low":2628237.718038747,"close":2629630.731196843},{"time":1788648960,"open":2629630.731196843,"high":2632146.6022993396,"low":2627195.803090873,"close":2628835.819491985},{"time":1788649020,"open":2628835.819491985,"high":2632937.4127254076,"low":2627827.056099436,"close":2629517.1401670026},{"time":1788649080,"open":2629517.1401670026,"high":2631948.8996928222,"low":2626976.3288864633,"close":2628457.427130772},{"time":1788649140,"open":2628457.427130772,"high":2632179.552733759,"low":2627073.732954662,"close":2628351.1462467955},{"time":1788649200,"open":2627778.2341054548,"high":2631704.635855694,"low":2626974.4663213803,"close":2628335.18305861},{"time":1788649260,"open":2628335.18305861,"high":2631243.43032654,"low":2626467.1279674377,"close":2627963.1876851884},{"time":1788649320,"open":2627963.1876851884,"high":2630386.9057723973,"low":2626368.7236764035,"close":2627567.651408276},{"time":1788649380,"open":2627567.651408276,"high":2628070.995151004,"low":2626350.9262947394,"close":2627564.7102929405},{"time":1788649440,"open":2627564.7102929405,"high":2630222.1895119855,"low":2626366.8525681966,"close":2627542.314337364},{"time":1788649500,"open":2628053.7992919357,"high":2630536.498149312,"low":2626871.161900908,"close":2627970.8807675014},{"time":1788649560,"open":2627970.8807675014,"high":2631162.5417826166,"low":2627094.9117234414,"close":2628103.645586655},{"time":1788649620,"open":2628103.645586655,"high":2630865.9947984195,"low":2625815.446936195,"close":2627522.2971523553},{"time":1788649680,"open":2627522.2971523553,"high":2630964.843793152,"low":2626843.0712352036,"close":2628062.065449302},{"time":1788649740,"open":2628062.065449302,"high":2630865.9947984195,"low":2627053.7623919565,"close":2628215.7707026545},{"time":1788649800,"open":2628101.24554668,"high":2630850.198845634,"low":2626396.099659958,"close":2627823.5570707987},{"time":1788649860,"open":2627823.5570707987,"high":2630916.0953038754,"low":2626607.3553087846,"close":2627907.756566032},{"time":1788649920,"open":2627907.756566032,"high":2630520.7165544247,"low":2626502.5633912203,"close":2627740.6770812874},{"time":1788649980,"open":2627740.6770812874,"high":2630323.0271796994,"low":2626470.6811622344,"close":2627668.494031177},{"time":1788650040,"open":2627668.494031177,"high":2630981.991762117,"low":2626421.3479073946,"close":2627742.7397805513},{"time":1788650100,"open":2627737.051048468,"high":2631305.7775953826,"low":2626464.1541247456,"close":2627874.9526531594},{"time":1788650160,"open":2627874.9526531594,"high":2632261.2741713547,"low":2627327.477613692,"close":2628807.7419129526},{"time":1788650220,"open":2628807.7419129526,"high":2632096.533382394,"low":2628072.7705124607,"close":2629265.540823509},{"time":1788650280,"open":2629265.540823509,"high":2632228.3260135623,"low":2628036.042095472,"close":2629036.4282969837},{"time":1788650340,"open":2629036.4282969837,"high":2632458.9631181075,"low":2628273.9424234605,"close":2629231.938391712},{"time":1788650400,"open":2629643.402222125,"high":2632903.88527847,"low":2628699.2214091644,"close":2629595.344165944},{"time":1788650460,"open":2629595.344165944,"high":2633562.9515592973,"low":2628144.306378391,"close":2630165.8928857693},{"time":1788650520,"open":2630165.8928857693,"high":2632211.865683601,"low":2628163.1127110287,"close":2629397.8541655587},{"time":1788650580,"open":2629397.8541655587,"high":2631816.425915104,"low":2627750.9466435364,"close":2629154.6786918775},{"time":1788650640,"open":2629154.6786918775,"high":2632310.7256257245,"low":2627554.9840133404,"close":2629048.1249789367},{"time":1788650700,"open":2628607.5446214033,"high":2631408.329432659,"low":2627086.8608715283,"close":2628481.0148726963},{"time":1788650760,"open":2628481.0148726963,"high":2631210.642682645,"low":2627129.1949725943,"close":2628469.5362551915},{"time":1788650820,"open":2628469.5362551915,"high":2632396.7631827276,"low":2627142.1228554477,"close":2628903.27130777},{"time":1788650880,"open":2628903.27130777,"high":2632627.39772441,"low":2628232.8490573755,"close":2629453.154275557},{"time":1788650940,"open":2629453.154275557,"high":2629942.482181307,"low":2629208.3078763103,"close":2629458.6883121138},{"time":1788651000,"open":2629711.5373929315,"high":2632715.796709063,"low":2628507.6229740493,"close":2629685.212588247},{"time":1788651060,"open":2629685.212588247,"high":2632979.404388525,"low":2628751.5525753726,"close":2629721.342511266},{"time":1788651120,"open":2629721.342511266,"high":2632814.6495888615,"low":2629076.134288863,"close":2630028.3844770645},{"time":1788651180,"open":2630028.3844770645,"high":2633012.355348458,"low":2629193.0398113076,"close":2630284.997573595},{"time":1788651240,"open":2630284.997573595,"high":2633803.1783868447,"low":2629329.8086361075,"close":2630626.701913509},{"time":1788651300,"open":2630580.2576193656,"high":2633954.380280367,"low":2629521.1162639414,"close":2630916.5510182907},{"time":1788651360,"open":2630916.5510182907,"high":2633723.7276331326,"low":2627801.688704182,"close":2630328.2947275112},{"time":1788651420,"open":2630328.2947275112,"high":2631812.6056989064,"low":2626683.774533247,"close":2628622.5062603946},{"time":1788651480,"open":2628622.5062603946,"high":2631417.2011607904,"low":2625536.8257685904,"close":2627441.6640949817},{"time":1788651540,"open":2627441.6640949817,"high":2632438.6628842563,"low":2626794.5819726666,"close":2628434.1764695365},{"time":1788651600,"open":2627776.375621108,"high":2632076.3390466073,"low":2627543.1779389028,"close":2629073.733413262},{"time":1788651660,"open":2629073.733413262,"high":2632076.3390466073,"low":2627428.540980191,"close":2629070.48797407},{"time":1788651720,"open":2629070.48797407,"high":2632043.3969147042,"low":2627171.441821277,"close":2629048.4454983077},{"time":1788651780,"open":2629048.4454983077,"high":2632339.876101831,"low":2627569.6709247576,"close":2629453.742747209},{"time":1788651840,"open":2629453.742747209,"high":2632537.5288932486,"low":2627881.539977297,"close":2629645.2299830057},{"time":1788651900,"open":2631091.3935743133,"high":2635204.8122808672,"low":2629394.711894137,"close":2631057.389097697},{"time":1788651960,"open":2631057.389097697,"high":2636556.182461397,"low":2631037.3397198613,"close":2632964.738231465},{"time":1788652020,"open":2632964.738231465,"high":2635204.8122808672,"low":2631112.2647070633,"close":2632277.1163139273},{"time":1788652080,"open":2632277.1163139273,"high":2634809.2893012003,"low":2630859.8123743264,"close":2632133.039549651},{"time":1788652140,"open":2632133.039549651,"high":2636334.563831239,"low":2629436.7148799268,"close":2631414.8468308724},{"time":1788652200,"open":2631320.4808016173,"high":2633824.906752434,"low":2629281.926504066,"close":2630607.0754536726},{"time":1788652260,"open":2630607.0754536726,"high":2634681.842476425,"low":2629814.882897165,"close":2631370.8366324496},{"time":1788652320,"open":2631370.8366324496,"high":2634879.596874269,"low":2631370.8366324496,"close":2632091.228371384},{"time":1788652380,"open":2632091.228371384,"high":2634517.0471448884,"low":2630825.905526117,"close":2631915.6798671195},{"time":1788652440,"open":2631915.6798671195,"high":2635011.4331394983,"low":2630783.3990959623,"close":2632014.294936839},{"time":1788652500,"open":2631723.414392805,"high":2634324.7562772585,"low":2630653.838137384,"close":2631702.150000762},{"time":1788652560,"open":2631702.150000762,"high":2634324.7562772585,"low":2629003.4691224643,"close":2631128.4182246546},{"time":1788652620,"open":2631128.4182246546,"high":2632512.207968671,"low":2628259.988111635,"close":2629653.5239283578},{"time":1788652680,"open":2629653.5239283578,"high":2634028.157463126,"low":2628527.725355494,"close":2630080.5238108756},{"time":1788652740,"open":2630080.5238108756,"high":2633698.603225201,"low":2629055.8908149973,"close":2630678.3866363703},{"time":1788652800,"open":2630333.1839413806,"high":2633748.41740338,"low":2629303.9692120813,"close":2630642.026630779},{"time":1788652860,"open":2630642.026630779,"high":2634077.9283965616,"low":2629311.1792382305,"close":2630687.422631787},{"time":1788652920,"open":2630687.422631787,"high":2633781.368502698,"low":2630431.933637045,"close":2630783.742234478},{"time":1788652980,"open":2630783.742234478,"high":2635758.441052009,"low":2629279.6403204273,"close":2630997.8588889004},{"time":1788653040,"open":2630997.8588889004,"high":2635428.9234686075,"low":2630032.2373852776,"close":2631750.775698394},{"time":1788653100,"open":2632413.652393324,"high":2636323.4423957774,"low":2631609.791442681,"close":2633133.277727769},{"time":1788653160,"open":2633133.277727769,"high":2636092.726603252,"low":2631559.1430209135,"close":2633066.5919599063},{"time":1788653220,"open":2633066.5919599063,"high":2636092.726603252,"low":2631276.1687142868,"close":2632999.6108929925},{"time":1788653280,"open":2632999.6108929925,"high":2636883.7521776264,"low":2631396.088975285,"close":2633287.9156891834},{"time":1788653340,"open":2633287.9156891834,"high":2636883.7521776264,"low":2632329.48735644,"close":2633709.676283303},{"time":1788653400,"open":2633814.0615446786,"high":2637120.1060623256,"low":2632745.768198677,"close":2634115.261196164},{"time":1788653460,"open":2634115.261196164,"high":2636856.4204202835,"low":2632794.953145542,"close":2634142.513182305},{"time":1788653520,"open":2634142.513182305,"high":2636394.97054671,"low":2632673.0550489053,"close":2633832.8092730953},{"time":1788653580,"open":2633832.8092730953,"high":2636856.4204202835,"low":2633308.704939986,"close":2633709.0061629675},{"time":1788653640,"open":2633709.0061629675,"high":2636559.774072986,"low":2632591.743719133,"close":2633711.583840119},{"time":1788653700,"open":2633450.275082715,"high":2636166.352986931,"low":2632681.682625743,"close":2633667.5052585835},{"time":1788653760,"open":2633667.5052585835,"high":2636594.7996418728,"low":2632694.6954133487,"close":2633618.831419357},{"time":1788653820,"open":2633618.831419357,"high":2636528.8847718816,"low":2633194.877577434,"close":2633605.4339222806},{"time":1788653880,"open":2633605.4339222806,"high":2636495.927336886,"low":2633243.2527488614,"close":2633546.8540823846},{"time":1788653940,"open":2633546.8540823846,"high":2636397.0550318994,"low":2632512.296540743,"close":2633549.0944088087},{"time":1788654000,"open":2633512.317404026,"high":2636722.764978161,"low":2632908.6578546297,"close":2633564.4501127806},{"time":1788654060,"open":2633564.4501127806,"high":2636689.8080034098,"low":2632472.468752155,"close":2633796.3375799065},{"time":1788654120,"open":2633796.3375799065,"high":2636557.9801044045,"low":2632072.5356933023,"close":2633365.475041812},{"time":1788654180,"open":2633365.475041812,"high":2635635.1848113677,"low":2631397.503445077,"close":2632632.02000185},{"time":1788654240,"open":2632632.02000185,"high":2635107.873215347,"low":2631397.681880246,"close":2632356.5475358036},{"time":1788654300,"open":2632121.795945957,"high":2635795.5892631738,"low":2631148.0842147246,"close":2632353.1146950894},{"time":1788654360,"open":2632353.1146950894,"high":2636256.9457625947,"low":2631895.490565414,"close":2633100.918626901},{"time":1788654420,"open":2633100.918626901,"high":2637146.7047257638,"low":2632802.718384102,"close":2633687.861683212},{"time":1788654480,"open":2633687.861683212,"high":2638612.164050903,"low":2632785.8690779936,"close":2634020.0505319606},{"time":1788654540,"open":2634020.0505319606,"high":2637377.382975474,"low":2632766.488289947,"close":2633641.0332531263},{"time":1788654600,"open":2634281.546802284,"high":2637260.6780663407,"low":2632288.0773357516,"close":2634137.8354309006},{"time":1788654660,"open":2634137.8354309006,"high":2636535.5129609467,"low":2632273.9290714986,"close":2633546.2334689577},{"time":1788654720,"open":2633546.2334689577,"high":2637524.3744683024,"low":2632790.4251372814,"close":2634108.6940196557},{"time":1788654780,"open":2634108.6940196557,"high":2637293.640116586,"low":2633277.61348369,"close":2634573.420401216},{"time":1788654840,"open":2634573.420401216,"high":2637919.919071244,"low":2632446.936531744,"close":2634504.9967326717},{"time":1788654900,"open":2633982.40675153,"high":2636111.3867345494,"low":2631292.0573611064,"close":2632978.9542637677},{"time":1788654960,"open":2632978.9542637677,"high":2635617.054057952,"low":2631596.012816593,"close":2632965.956267963},{"time":1788655020,"open":2632965.956267963,"high":2636440.941852281,"low":2631882.006337793,"close":2633104.526548788},{"time":1788655080,"open":2633104.526548788,"high":2636440.941852281,"low":2631987.32077196,"close":2633323.3760255147},{"time":1788655140,"open":2633323.3760255147,"high":2636309.1198051884,"low":2631279.073710359,"close":2632847.340914094},{"time":1788655200,"open":2632554.429632896,"high":2636279.4381549433,"low":2631572.3569174586,"close":2633051.104356076},{"time":1788655260,"open":2633051.104356076,"high":2636378.2936910973,"low":2631929.301922515,"close":2633069.0894172317},{"time":1788655320,"open":2633069.0894172317,"high":2636015.823391866,"low":2631536.7938742707,"close":2632951.499325715},{"time":1788655380,"open":2632951.499325715,"high":2635785.1604741733,"low":2631519.6551731583,"close":2632703.490181915},{"time":1788655440,"open":2632703.490181915,"high":2636213.534464174,"low":2631054.670626613,"close":2632823.1421528948},{"time":1788655500,"open":2633136.5662304256,"high":2635110.264120797,"low":2631285.075792342,"close":2632474.7755630105},{"time":1788655560,"open":2632474.7755630105,"high":2635143.2198889297,"low":2630895.452506805,"close":2632357.3778127613},{"time":1788655620,"open":2632357.3778127613,"high":2635670.5121790525,"low":2631175.5083779166,"close":2632458.9313499015},{"time":1788655680,"open":2632458.9313499015,"high":2635802.3352515833,"low":2631819.709262645,"close":2632644.002479936},{"time":1788655740,"open":2632644.002479936,"high":2635505.733338389,"low":2631549.5823778315,"close":2632762.7016023537},{"time":1788655800,"open":2632682.7470516344,"high":2635162.0573459775,"low":2630787.0686814273,"close":2632259.5354347955},{"time":1788655860,"open":2632259.5354347955,"high":2636776.8409435158,"low":2630808.7645394257,"close":2632520.115106646},{"time":1788655920,"open":2632520.115106646,"high":2637139.3433837797,"low":2632420.719827453,"close":2633884.9446106222},{"time":1788655980,"open":2633884.9446106222,"high":2636381.3837359557,"low":2631280.548359757,"close":2633186.568710853},{"time":1788656040,"open":2633186.568710853,"high":2635623.4240881316,"low":2631302.851921809,"close":2632605.8357631858},{"time":1788656100,"open":2632776.7014546352,"high":2636552.494474197,"low":2631547.886739448,"close":2633117.083831027},{"time":1788656160,"open":2633117.083831027,"high":2637013.89116073,"low":2632501.162111601,"close":2633620.0387276085},{"time":1788656220,"open":2633620.0387276085,"high":2637013.89116073,"low":2633018.068451222,"close":2633990.741032909},{"time":1788656280,"open":2633990.741032909,"high":2637310.503316358,"low":2632121.0926647563,"close":2633935.1709541185},{"time":1788656340,"open":2633935.1709541185,"high":2635728.5718196738,"low":2631186.6398091386,"close":2632740.9432623507},{"time":1788656400,"open":2632741.270491527,"high":2636948.3051004456,"low":2631380.070957959,"close":2632608.802592469},{"time":1788656460,"open":2632608.802592469,"high":2636256.209984624,"low":2631754.1936074407,"close":2633206.821724642},{"time":1788656520,"open":2633206.821724642,"high":2635827.77015102,"low":2631685.3069171878,"close":2632844.8371142014},{"time":1788656580,"open":2632844.8371142014,"high":2639485.9871917907,"low":2632650.5176643794,"close":2635208.0551779787},{"time":1788656640,"open":2635208.0551779787,"high":2637706.3140368215,"low":2633249.6831804626,"close":2634503.3960676724},{"time":1788656700,"open":2634743.743521717,"high":2638737.9917021305,"low":2633126.550536314,"close":2634851.4208150827},{"time":1788656760,"open":2634851.4208150827,"high":2639232.3904564935,"low":2634372.755378248,"close":2635845.7351545985},{"time":1788656820,"open":2635845.7351545985,"high":2639825.668961729,"low":2634759.4119524555,"close":2636382.567369403},{"time":1788656880,"open":2636382.567369403,"high":2639397.1900412813,"low":2635033.522927482,"close":2636316.777742955},{"time":1788656940,"open":2636316.777742955,"high":2639001.671037791,"low":2634676.5974275577,"close":2636038.0891226684},{"time":1788657000,"open":2636089.1362225628,"high":2638986.8544172407,"low":2634627.865524138,"close":2636100.0034474847},{"time":1788657060,"open":2636100.0034474847,"high":2639151.6571933865,"low":2634904.016771123,"close":2636029.2489758553},{"time":1788657120,"open":2636029.2489758553,"high":2639448.302190448,"low":2634922.528345615,"close":2636250.4017030788},{"time":1788657180,"open":2636250.4017030788,"high":2640173.434405488,"low":2635260.295418884,"close":2636691.0479509295},{"time":1788657240,"open":2636691.0479509295,"high":2639810.868297968,"low":2634258.373002834,"close":2636193.793187317},{"time":1788657300,"open":2635575.655948352,"high":2637643.100073265,"low":2633378.7500945763,"close":2634921.0187724037},{"time":1788657360,"open":2634921.0187724037,"high":2638565.77921825,"low":2633501.7173879817,"close":2635030.8776400113},{"time":1788657420,"open":2635030.8776400113,"high":2639093.024443956,"low":2633990.927155779,"close":2635610.7880417495},{"time":1788657480,"open":2635610.7880417495,"high":2638598.732044857,"low":2633254.162096759,"close":2635200.155691818},{"time":1788657540,"open":2635200.155691818,"high":2637115.8548475592,"low":2633343.9226284684,"close":2634639.4467185084},{"time":1788657600,"open":2634207.3933681827,"high":2637078.7644644133,"low":2632316.3287588554,"close":2633789.3344298494},{"time":1788657660,"open":2633789.3344298494,"high":2636288.0263199196,"low":2631804.6597230537,"close":2633286.8460937636},{"time":1788657720,"open":2633286.8460937636,"high":2637441.186113973,"low":2631108.1932991217,"close":2633206.7599182166},{"time":1788657780,"open":2633206.7599182166,"high":2636716.342814854,"low":2632115.506932228,"close":2633429.6635098374},{"time":1788657840,"open":2633429.6635098374,"high":2636452.763433356,"low":2632156.9670353294,"close":2633499.5837366097},{"time":1788657900,"open":2633486.814315594,"high":2636176.4015893973,"low":2632185.674682881,"close":2633267.250472606},{"time":1788657960,"open":2633267.250472606,"high":2637000.083162658,"low":2632064.528582275,"close":2633440.3564989385},{"time":1788658020,"open":2633440.3564989385,"high":2636275.243378189,"low":2632351.339800468,"close":2633520.7707943153},{"time":1788658080,"open":2633520.7707943153,"high":2636275.243378189,"low":2632268.699003231,"close":2633541.39407691},{"time":1788658140,"open":2633541.39407691,"high":2636044.6125376755,"low":2631866.978065399,"close":2633334.082329587},{"time":1788658200,"open":2633666.7112899204,"high":2636476.438151947,"low":2632375.3245742326,"close":2633546.7309194473},{"time":1788658260,"open":2633546.7309194473,"high":2636476.438151947,"low":2632416.785538624,"close":2633565.843051282},{"time":1788658320,"open":2633565.843051282,"high":2636179.875330043,"low":2632555.4935855814,"close":2632954.190943697},{"time":1788658380,"open":2632954.190943697,"high":2637036.612371099,"low":2632444.9738783753,"close":2633669.814213239},{"time":1788658440,"open":2633669.814213239,"high":2637497.932316283,"low":2633093.3497604,"close":2633804.4624290452},{"time":1788658500,"open":2633689.872016739,"high":2638701.180850899,"low":2632893.885333931,"close":2634795.570626788},{"time":1788658560,"open":2634795.570626788,"high":2639524.930626395,"low":2633341.288563395,"close":2635846.609685164},{"time":1788658620,"open":2635846.609685164,"high":2640660.2375520603,"low":2633945.8153914576,"close":2635988.876941114},{"time":1788658680,"open":2635988.876941114,"high":2638668.2308598794,"low":2633589.4213779583,"close":2635255.243675932},{"time":1788658740,"open":2635255.243675932,"high":2640513.43035699,"low":2634602.1612223587,"close":2636767.8406262966},{"time":1788658800,"open":2637094.6812276747,"high":2641433.908599063,"low":2635944.7677617306,"close":2637767.976517769},{"time":1788658860,"open":2637767.976517769,"high":2640016.8833595924,"low":2634099.122124146,"close":2636463.978635434},{"time":1788658920,"open":2636463.978635434,"high":2638962.3529488235,"low":2634234.9173633005,"close":2635869.82350841},{"time":1788658980,"open":2635869.82350841,"high":2638731.674421468,"low":2633806.048675767,"close":2635521.697235996},{"time":1788659040,"open":2635521.697235996,"high":2638797.582572141,"low":2633853.931037676,"close":2635295.2280933317},{"time":1788659100,"open":2634964.6869283076,"high":2637741.7033889703,"low":2633115.6563755637,"close":2634788.4435727666},{"time":1788659160,"open":2634788.4435727666,"high":2640048.1993258772,"low":2632616.376602872,"close":2634977.0876426236},{"time":1788659220,"open":2634977.0876426236,"high":2638433.6521700425,"low":2633827.2330571986,"close":2635311.5863163574},{"time":1788659280,"open":2635311.5863163574,"high":2637807.603272882,"low":2632699.519976569,"close":2634724.555811858},{"time":1788659340,"open":2634724.555811858,"high":2636885.004898119,"low":2632826.093054729,"close":2634261.4093464157},{"time":1788659400,"open":2634252.5717565604,"high":2637172.7069891756,"low":2632549.7164128125,"close":2634203.5483531933},{"time":1788659460,"open":2634203.5483531933,"high":2638260.0514258123,"low":2632582.3013871955,"close":2634006.481065983},{"time":1788659520,"open":2634006.481065983,"high":2639610.9945137547,"low":2634006.481065983,"close":2635770.0186330476},{"time":1788659580,"open":2635770.0186330476,"high":2639215.596536796,"low":2634714.3671140037,"close":2636311.5077041336},{"time":1788659640,"open":2636311.5077041336,"high":2638886.0982226636,"low":2633500.52685966,"close":2635721.7690333715},{"time":1788659700,"open":2636018.9954986093,"high":2638656.424770772,"low":2634147.0977581698,"close":2635501.474597579},{"time":1788659760,"open":2635501.474597579,"high":2638755.2854121234,"low":2634182.8629430793,"close":2635644.332621597},{"time":1788659820,"open":2635644.332621597,"high":2638887.0996005926,"low":2632535.293377495,"close":2635063.1635605465},{"time":1788659880,"open":2635063.1635605465,"high":2637371.2364332,"low":2633031.189771427,"close":2634566.402116344},{"time":1788659940,"open":2634566.402116344,"high":2637404.1899803174,"low":2633046.907414661,"close":2634739.95268102},{"time":1788660000,"open":2633775.8206394557,"high":2638712.04571268,"low":2632413.857566159,"close":2634250.441162432},{"time":1788660060,"open":2634250.441162432,"high":2638086.157432983,"low":2632389.44455422,"close":2634763.7428842196},{"time":1788660120,"open":2634763.7428842196,"high":2636570.8489663494,"low":2631673.447679421,"close":2633802.730019185},{"time":1788660180,"open":2633802.730019185,"high":2636175.551105488,"low":2631223.782484919,"close":2633194.3826434566},{"time":1788660240,"open":2633194.3826434566,"high":2635813.1947330325,"low":2630412.0672079,"close":2632697.0406950754},{"time":1788660300,"open":2633481.737310129,"high":2637949.823725115,"low":2632438.5036138752,"close":2634425.698311899},{"time":1788660360,"open":2634425.698311899,"high":2637883.921111352,"low":2632572.9256187896,"close":2634474.826429921},{"time":1788660420,"open":2634474.826429921,"high":2638345.2394076963,"low":2633242.6296184757,"close":2634486.487681533},{"time":1788660480,"open":2634486.487681533,"high":2638444.0933283414,"low":2633511.6917949747,"close":2635183.3921087324},{"time":1788660540,"open":2635183.3921087324,"high":2638575.8985558683,"low":2633561.4111024565,"close":2635540.6784461},{"time":1788660600,"open":2635891.7348205796,"high":2638433.023784001,"low":2633005.2160086236,"close":2635551.1964137484},{"time":1788660660,"open":2635551.1964137484,"high":2638630.7579601523,"low":2633106.138808854,"close":2634422.0167856743},{"time":1788660720,"open":2634422.0167856743,"high":2638729.6250482285,"low":2633566.6495758602,"close":2635496.0561054284},{"time":1788660780,"open":2635496.0561054284,"high":2639388.738968734,"low":2634048.1091718795,"close":2636268.416631258},{"time":1788660840,"open":2636268.416631258,"high":2639883.0744091133,"low":2634815.713204404,"close":2636738.734217763},{"time":1788660900,"open":2636509.44399605,"high":2638829.690001137,"low":2634326.729235141,"close":2636207.960905868},{"time":1788660960,"open":2636207.960905868,"high":2638664.9258501115,"low":2633759.9503093082,"close":2635806.2098134337},{"time":1788661020,"open":2635806.2098134337,"high":2638071.774906418,"low":2633412.2784176855,"close":2635359.3216141057},{"time":1788661080,"open":2635359.3216141057,"high":2637577.48245334,"low":2633071.3058478693,"close":2633627.744323647},{"time":1788661140,"open":2633627.744323647,"high":2637478.6239627246,"low":2632558.8418418877,"close":2634562.061276618},{"time":1788661200,"open":2634125.9794978327,"high":2637173.848927404,"low":2632298.9513570415,"close":2634115.46848184},{"time":1788661260,"open":2634115.46848184,"high":2636844.3751700106,"low":2632190.1499260147,"close":2633963.565102388},{"time":1788661320,"open":2633963.565102388,"high":2636613.7435398353,"low":2631524.614998789,"close":2633174.487732502},{"time":1788661380,"open":2633174.487732502,"high":2636086.5855280063,"low":2631594.9368627644,"close":2633230.2277425407},{"time":1788661440,"open":2633230.2277425407,"high":2636053.638152267,"low":2631279.0804212135,"close":2633189.8785544746},{"time":1788661500,"open":2633190.226610317,"high":2635823.3549259813,"low":2631024.685203864,"close":2633059.4184817304},{"time":1788661560,"open":2633059.4184817304,"high":2635922.197066264,"low":2631402.0233295686,"close":2633126.199433112},{"time":1788661620,"open":2633126.199433112,"high":2635790.407545887,"low":2631296.330822745,"close":2633125.4886120795},{"time":1788661680,"open":2633125.4886120795,"high":2636218.723487113,"low":2631444.449056127,"close":2633235.3813063093},{"time":1788661740,"open":2633235.3813063093,"high":2636515.249907962,"low":2631147.7238601665,"close":2633357.072088505},{"time":1788661800,"open":2633749.9278155672,"high":2636710.863013834,"low":2631556.4046938107,"close":2633766.911459719},{"time":1788661860,"open":2633766.911459719,"high":2636941.5290811346,"low":2632163.9331933535,"close":2633952.441275207},{"time":1788661920,"open":2633952.441275207,"high":2637106.2905577775,"low":2632397.2427152614,"close":2634051.3165398827},{"time":1788661980,"open":2634051.3165398827,"high":2637304.0043297494,"low":2632520.3235226125,"close":2634350.5520326667},{"time":1788662040,"open":2634350.5520326667,"high":2637106.2905577775,"low":2632481.6424752753,"close":2634001.219592735},{"time":1788662100,"open":2634035.2385410178,"high":2636876.727841679,"low":2632385.02252025,"close":2634081.2336147246},{"time":1788662160,"open":2634081.2336147246,"high":2636876.727841679,"low":2631792.706814767,"close":2633787.9608787685},{"time":1788662220,"open":2633787.9608787685,"high":2636349.4843069944,"low":2631267.32001647,"close":2633255.913698305},{"time":1788662280,"open":2633255.913698305,"high":2636481.2951906654,"low":2631722.642405044,"close":2633451.869134336},{"time":1788662340,"open":2633451.869134336,"high":2636975.5860044323,"low":2631376.372439835,"close":2632777.1145001804},{"time":1788662400,"open":2632462.9572143676,"high":2636627.9789453433,"low":2631933.959389344,"close":2633275.6386803025},{"time":1788662460,"open":2633275.6386803025,"high":2636100.798324225,"low":2631770.5224497574,"close":2633560.196506123},{"time":1788662520,"open":2633560.196506123,"high":2635903.1055913055,"low":2630560.265268792,"close":2632802.5254654214},{"time":1788662580,"open":2632802.5254654214,"high":2635211.181026088,"low":2630557.4640187784,"close":2632268.35195596},{"time":1788662640,"open":2632268.35195596,"high":2635013.4882931686,"low":2630060.1510053156,"close":2631996.850521673},{"time":1788662700,"open":2632184.3834774154,"high":2635201.236187997,"low":2630448.5597009035,"close":2631155.4581264528},{"time":1788662760,"open":2631155.4581264528,"high":2634706.9691410833,"low":2630517.6359384167,"close":2632346.568613353},{"time":1788662820,"open":2632346.568613353,"high":2634838.773686927,"low":2630524.4383425405,"close":2632309.5151786054},{"time":1788662880,"open":2632309.5151786054,"high":2634838.773686927,"low":2630271.501667685,"close":2632129.5159877986},{"time":1788662940,"open":2632129.5159877986,"high":2634838.773686927,"low":2630479.5829362585,"close":2632229.5635088566},{"time":1788663000,"open":2632252.0595346084,"high":2634861.2920119725,"low":2630503.2595475945,"close":2632207.134172209},{"time":1788663060,"open":2632207.134172209,"high":2634762.4377577514,"low":2631350.5216048025,"close":2632228.367677947},{"time":1788663120,"open":2632228.367677947,"high":2634696.5349216037,"low":2630520.0586978765,"close":2632251.8122705217},{"time":1788663180,"open":2632251.8122705217,"high":2635520.320373447,"low":2630522.6580773597,"close":2632331.508230078},{"time":1788663240,"open":2632331.508230078,"high":2635454.4175372995,"low":2630859.915209017,"close":2632480.198763019},{"time":1788663300,"open":2632575.9968133206,"high":2635154.8924153657,"low":2630961.4658619757,"close":2632551.8720190455},{"time":1788663360,"open":2632551.8720190455,"high":2635023.0819465574,"low":2630694.949280871,"close":2632310.430944771},{"time":1788663420,"open":2632310.430944771,"high":2635023.0819465574,"low":2630081.2159704007,"close":2632230.380487755},{"time":1788663480,"open":2632230.380487755,"high":2636044.6130798217,"low":2630550.3021820406,"close":2632900.949277669},{"time":1788663540,"open":2632900.949277669,"high":2635879.8499938115,"low":2631194.4552035183,"close":2632930.7578197834},{"time":1788663600,"open":2632548.4846616928,"high":2635826.6269877073,"low":2631029.26702084,"close":2632954.915026268},{"time":1788663660,"open":2632954.915026268,"high":2635497.1486593336,"low":2630674.4161213674,"close":2632705.5239312523},{"time":1788663720,"open":2632705.5239312523,"high":2635694.835656358,"low":2630765.007481536,"close":2631323.669715387},{"time":1788663780,"open":2631323.669715387,"high":2633286.3490759474,"low":2631088.5909900567,"close":2632919.2474696306},{"time":1788663840,"open":2632919.2474696306,"high":2636222.0009817556,"low":2631097.5272266697,"close":2633013.6898602694},{"time":1788663900,"open":2632969.310583128,"high":2635716.305743683,"low":2631361.6386428373,"close":2633187.7643238683},{"time":1788663960,"open":2633187.7643238683,"high":2636045.7785187205,"low":2631312.9448998724,"close":2633077.4818615178},{"time":1788664020,"open":2633077.4818615178,"high":2635551.5693561644,"low":2631301.0793753024,"close":2633073.638828349},{"time":1788664080,"open":2633073.638828349,"high":2635979.883963713,"low":2631303.0100203967,"close":2633152.812896352},{"time":1788664140,"open":2633152.812896352,"high":2635485.674801157,"low":2631220.433520028,"close":2633017.727842874},{"time":1788664200,"open":2633086.1453354983,"high":2635521.208288382,"low":2631298.5786911617,"close":2633071.2104159393},{"time":1788664260,"open":2633071.2104159393,"high":2635521.208288382,"low":2632821.44931685,"close":2633138.3458183026},{"time":1788664320,"open":2633138.3458183026,"high":2635521.208288382,"low":2630819.024000939,"close":2632780.7446808824},{"time":1788664380,"open":2632780.7446808824,"high":2636476.7041633707,"low":2631307.769811286,"close":2633161.103247054},{"time":1788664440,"open":2633161.103247054,"high":2636970.9261676753,"low":2632018.062413441,"close":2633840.2640556972},{"time":1788664500,"open":2633857.639053445,"high":2637087.1668707905,"low":2632098.7073140442,"close":2633962.8933258327},{"time":1788664560,"open":2633962.8933258327,"high":2637218.960274685,"low":2632736.3129124474,"close":2634334.929891297},{"time":1788664620,"open":2634334.929891297,"high":2637515.495433447,"low":2632637.4154042494,"close":2634546.300836004},{"time":1788664680,"open":2634546.300836004,"high":2637548.4437844204,"low":2632726.202302534,"close":2634865.8476226693},{"time":1788664740,"open":2634865.8476226693,"high":2637680.237188315,"low":2633050.436991011,"close":2634856.228224399},{"time":1788664800,"open":2634998.368707659,"high":2638053.180915013,"low":2632772.067026187,"close":2634862.7298690467},{"time":1788664860,"open":2634862.7298690467,"high":2637229.427704715,"low":2632316.5133494656,"close":2634285.2765503665},{"time":1788664920,"open":2634285.2765503665,"high":2636834.026163772,"low":2632367.703059757,"close":2634196.419881857},{"time":1788664980,"open":2634196.419881857,"high":2636768.1259069485,"low":2632588.0953006884,"close":2634183.489281675},{"time":1788665040,"open":2634183.489281675,"high":2637657.77937407,"low":2632927.5190536007,"close":2634527.2290558014},{"time":1788665100,"open":2634274.9408391058,"high":2636910.9867733684,"low":2631881.7875152174,"close":2634047.199976085},{"time":1788665160,"open":2634047.199976085,"high":2636350.888231791,"low":2630898.71750652,"close":2633103.306566193},{"time":1788665220,"open":2633103.306566193,"high":2635461.319959874,"low":2630492.679862385,"close":2632526.7752524675},{"time":1788665280,"open":2632526.7752524675,"high":2635197.744175602,"low":2630672.1892308476,"close":2632409.348114335},{"time":1788665340,"open":2632409.348114335,"high":2635395.426013806,"low":2630889.100688439,"close":2632391.786713901},{"time":1788665400,"open":2632202.116293989,"high":2636753.9353328976,"low":2630717.094987492,"close":2633134.634761895},{"time":1788665460,"open":2633134.634761895,"high":2637017.492125874,"low":2631938.5382815353,"close":2633959.4155939547},{"time":1788665520,"open":2633959.4155939547,"high":2636523.3231390435,"low":2631886.928577446,"close":2633592.648188614},{"time":1788665580,"open":2633592.648188614,"high":2637874.0517030475,"low":2632158.8587893373,"close":2634348.6987719056},{"time":1788665640,"open":2634348.6987719056,"high":2637215.1597206066,"low":2632510.8362492644,"close":2634435.9275949704},{"time":1788665700,"open":2635501.3196199937,"high":2638677.1707616113,"low":2633621.088220462,"close":2635474.0227282136},{"time":1788665760,"open":2635474.0227282136,"high":2638578.2969948766,"low":2633642.8372174227,"close":2635571.7752358583},{"time":1788665820,"open":2635571.7752358583,"high":2639237.4554397725,"low":2633603.2545872894,"close":2636124.1519715837},{"time":1788665880,"open":2636124.1519715837,"high":2639929.571806913,"low":2634550.940231305,"close":2636606.9403989785},{"time":1788665940,"open":2636606.9403989785,"high":2639599.992584465,"low":2634753.1444851574,"close":2636706.1187761244},{"time":1788666000,"open":2636306.900578298,"high":2639529.8655527574,"low":2634818.0179188736,"close":2636745.3395519354},{"time":1788666060,"open":2636745.3395519354,"high":2640386.641788767,"low":2635594.6705767047,"close":2637404.539552375},{"time":1788666120,"open":2637404.539552375,"high":2640946.841635389,"low":2635433.7931213626,"close":2637426.260859952},{"time":1788666180,"open":2637426.260859952,"high":2647320.870504018,"low":2636141.5232715476,"close":2638956.0341046313},{"time":1788666240,"open":2638956.0341046313,"high":2642462.6765144826,"low":2637975.452150686,"close":2639986.9578658766},{"time":1788666300,"open":2640508.6540278844,"high":2642820.0646906365,"low":2638516.1789236977,"close":2640331.359043932},{"time":1788666360,"open":2640331.359043932,"high":2643050.780799247,"low":2637265.0326550207,"close":2639724.0455944934},{"time":1788666420,"open":2639724.0455944934,"high":2641238.0113744494,"low":2635952.279435062,"close":2638211.2329762755},{"time":1788666480,"open":2638211.2329762755,"high":2640381.0658281813,"low":2635439.933886363,"close":2637532.436726232},{"time":1788666540,"open":2637532.436726232,"high":2639919.63361096,"low":2635289.770013978,"close":2637226.3027729425},{"time":1788666600,"open":2639126.3861635933,"high":2641821.6575075076,"low":2636708.187617628,"close":2638990.048772949},{"time":1788666660,"open":2638990.048772949,"high":2642580.2708979724,"low":2636939.2723729997,"close":2639738.0539872497},{"time":1788666720,"open":2639738.0539872497,"high":2643701.6993882246,"low":2638010.601171122,"close":2640228.984343337},{"time":1788666780,"open":2640228.984343337,"high":2643470.817051996,"low":2638404.785998832,"close":2640612.865034898},{"time":1788666840,"open":2640612.865034898,"high":2643140.9851430985,"low":2638439.100707586,"close":2640423.519035479},{"time":1788666900,"open":2640028.003656894,"high":2642613.1497077066,"low":2638040.8216099483,"close":2640052.732359437},{"time":1788666960,"open":2640052.732359437,"high":2642514.2149569313,"low":2637778.2440439994,"close":2639933.52821332},{"time":1788667020,"open":2639933.52821332,"high":2642942.932210291,"low":2637444.0044843717,"close":2639683.940368317},{"time":1788667080,"open":2639683.940368317,"high":2639683.940368317,"low":2637317.916479772,"close":2639291.2191079096},{"time":1788667140,"open":2639291.2191079096,"high":2642349.323705639,"low":2637335.662039675,"close":2639492.9672214733},{"time":1788667200,"open":2639466.5826897705,"high":2641993.1314155655,"low":2637216.3862297894,"close":2639187.035354651},{"time":1788667260,"open":2639187.035354651,"high":2642059.087256777,"low":2637289.999399803,"close":2639158.3145622537},{"time":1788667320,"open":2639158.3145622537,"high":2641729.3080507186,"low":2636285.3335810998,"close":2638836.3814808223},{"time":1788667380,"open":2638836.3814808223,"high":2640706.992511938,"low":2636265.3191966824,"close":2638080.029376033},{"time":1788667440,"open":2638080.029376033,"high":2640542.102908909,"low":2636061.3884183117,"close":2638238.5869622617},{"time":1788667500,"open":2638194.743255868,"high":2640333.334058612,"low":2636045.1731600645,"close":2638097.366077644},{"time":1788667560,"open":2638097.366077644,"high":2640333.334058612,"low":2635538.520070681,"close":2637801.545371497},{"time":1788667620,"open":2637801.545371497,"high":2640069.515078128,"low":2635233.921445821,"close":2636973.045766706},{"time":1788667680,"open":2636973.045766706,"high":2639508.8997445987,"low":2635235.075828876,"close":2636980.328893332},{"time":1788667740,"open":2636980.328893332,"high":2639937.6055878857,"low":2635222.414765617,"close":2635758.365073661},{"time":1788667800,"open":2635868.342097624,"high":2640806.268207123,"low":2635868.342097624,"close":2637799.3931314624},{"time":1788667860,"open":2637799.3931314624,"high":2644968.9761515344,"low":2636626.1918344875,"close":2638233.101992414},{"time":1788667920,"open":2638233.101992414,"high":2641070.098195455,"low":2636292.4047965365,"close":2637457.761823734},{"time":1788667980,"open":2637457.761823734,"high":2643897.1264799773,"low":2635764.3305251827,"close":2637489.40348101},{"time":1788668040,"open":2637489.40348101,"high":2640278.6082304595,"low":2635765.5924921883,"close":2637476.238044461},{"time":1788668100,"open":2637117.990403657,"high":2644235.0731277675,"low":2635288.0233675847,"close":2637496.863263995},{"time":1788668160,"open":2637496.863263995,"high":2639458.3401778517,"low":2635164.144135454,"close":2637087.4360733433},{"time":1788668220,"open":2637087.4360733433,"high":2643256.8571168343,"low":2635153.448082795,"close":2636898.0897686086},{"time":1788668280,"open":2636898.0897686086,"high":2639227.520294519,"low":2635018.4753609374,"close":2636558.4340161816},{"time":1788668340,"open":2636558.4340161816,"high":2642607.020173024,"low":2634970.049803856,"close":2636554.7598273326},{"time":1788668400,"open":2636410.5982477763,"high":2638753.4879129273,"low":2633950.8210951714,"close":2636025.1877871538},{"time":1788668460,"open":2636025.1877871538,"high":2641399.9773583114,"low":2633453.5773223466,"close":2635300.0886047673},{"time":1788668520,"open":2635300.0886047673,"high":2638061.066125248,"low":2633542.2256061914,"close":2635254.1957573956},{"time":1788668580,"open":2635254.1957573956,"high":2641203.137692131,"low":2633421.349769009,"close":2635151.546407793},{"time":1788668640,"open":2635151.546407793,"high":2638720.5154468473,"low":2632504.5232547834,"close":2634843.506035057},{"time":1788668700,"open":2635008.911840859,"high":2641443.966999786,"low":2633418.8409495247,"close":2635485.090914181},{"time":1788668760,"open":2635485.090914181,"high":2637863.9540219908,"low":2633619.9257211597,"close":2635384.951189482},{"time":1788668820,"open":2635384.951189482,"high":2640997.422728579,"low":2633400.5563608487,"close":2635327.31119273},{"time":1788668880,"open":2635327.31119273,"high":2638160.724845724,"low":2633411.808026913,"close":2633805.4964166842},{"time":1788668940,"open":2633805.4964166842,"high":2641539.47501855,"low":2633623.175943634,"close":2634233.290061195},{"time":1788669000,"open":2633984.847444261,"high":2638142.7118026614,"low":2633407.402844842,"close":2635445.6215644446},{"time":1788669060,"open":2635445.6215644446,"high":2641060.975998388,"low":2633455.550703633,"close":2635214.341372458},{"time":1788669120,"open":2635214.341372458,"high":2637977.8546724576,"low":2633153.4457723247,"close":2634997.0986802713},{"time":1788669180,"open":2634997.0986802713,"high":2637714.083264131,"low":2633166.8824944887,"close":2635040.9642102723},{"time":1788669240,"open":2635040.9642102723,"high":2635369.81487263,"low":2633013.191771841,"close":2634839.922998357},{"time":1788669300,"open":2634932.224675013,"high":2637344.869491164,"low":2633028.7897871863,"close":2634725.907315258},{"time":1788669360,"open":2634725.907315258,"high":2637806.485626149,"low":2633270.9570683744,"close":2634836.58990319},{"time":1788669420,"open":2634836.58990319,"high":2637674.5953018675,"low":2633347.589012421,"close":2634840.5507733203},{"time":1788669480,"open":2634840.5507733203,"high":2637839.4582072194,"low":2633261.518678116,"close":2634948.567824509},{"time":1788669540,"open":2634948.567824509,"high":2637476.7598154456,"low":2633007.9265633924,"close":2634697.266667483},{"time":1788669600,"open":2634691.5964459507,"high":2637240.2760413093,"low":2633427.221655575,"close":2635095.1477029086},{"time":1788669660,"open":2635095.1477029086,"high":2637734.863692943,"low":2633156.258679472,"close":2635087.797152699},{"time":1788669720,"open":2635087.797152699,"high":2638295.3963647946,"low":2633299.2197752837,"close":2635250.6608851682},{"time":1788669780,"open":2635250.6608851682,"high":2638064.588794032,"low":2633617.9103361927,"close":2635406.347551245},{"time":1788669840,"open":2635406.347551245,"high":2637701.8911828343,"low":2633440.77097786,"close":2635189.1374214576},{"time":1788669900,"open":2635145.7095855516,"high":2638416.7771714516,"low":2633732.769044485,"close":2635005.302439462},{"time":1788669960,"open":2635005.302439462,"high":2639208.1043728027,"low":2633638.7962376364,"close":2635691.7440455207},{"time":1788670020,"open":2635691.7440455207,"high":2639043.244539188,"low":2633598.663150312,"close":2635387.5941804308},{"time":1788670080,"open":2635387.5941804308,"high":2637988.1416040533,"low":2633346.745094244,"close":2635352.2566262293},{"time":1788670140,"open":2635352.2566262293,"high":2637790.3098037154,"low":2634905.5878498484,"close":2635125.4590142267},{"time":1788670200,"open":2635083.529650818,"high":2637517.537943385,"low":2632637.6276958543,"close":2634709.691026799},{"time":1788670260,"open":2634709.691026799,"high":2636924.051985901,"low":2632757.147152479,"close":2634288.0451454422},{"time":1788670320,"open":2634288.0451454422,"high":2636396.508912582,"low":2632693.4604676375,"close":2634150.798862207},{"time":1788670380,"open":2634150.798862207,"high":2636759.1947754887,"low":2632713.6434037415,"close":2634039.544386495},{"time":1788670440,"open":2634039.544386495,"high":2637385.6521750554,"low":2631709.839759336,"close":2633953.331868853},{"time":1788670500,"open":2634013.7978308243,"high":2637182.4193386906,"low":2632283.41519027,"close":2634770.890324283},{"time":1788670560,"open":2634770.890324283,"high":2636885.669547812,"low":2632358.286057281,"close":2633980.807109128},{"time":1788670620,"open":2633980.807109128,"high":2636325.1421650415,"low":2631887.0031996667,"close":2632648.627176713},{"time":1788670680,"open":2632648.627176713,"high":2636325.1421650415,"low":2631936.13421547,"close":2633553.2011376447},{"time":1788670740,"open":2633553.2011376447,"high":2636160.281170109,"low":2631935.9125533667,"close":2633476.210846358},{"time":1788670800,"open":2633588.4097997453,"high":2636866.119345745,"low":2632210.9808291732,"close":2633756.558862606},{"time":1788670860,"open":2633756.558862606,"high":2637063.9609683244,"low":2632488.4259013,"close":2633998.9442419866},{"time":1788670920,"open":2633998.9442419866,"high":2637558.5650247736,"low":2632461.73679952,"close":2634136.2850021953},{"time":1788670980,"open":2634136.2850021953,"high":2637327.7497984306,"low":2632595.455507393,"close":2634251.8758420614},{"time":1788671040,"open":2634251.8758420614,"high":2637492.6178172473,"low":2631770.25450367,"close":2634054.6155469115},{"time":1788671100,"open":2634972.9406086085,"high":2637125.722606925,"low":2632776.660465925,"close":2634196.651492311},{"time":1788671160,"open":2634196.651492311,"high":2637158.7077064584,"low":2632968.680211843,"close":2634469.12279202},{"time":1788671220,"open":2634469.12279202,"high":2637488.5587017937,"low":2633007.6424228624,"close":2634546.5441846526},{"time":1788671280,"open":2634546.5441846526,"high":2637455.57360226,"low":2633044.7584364736,"close":2634614.622320704},{"time":1788671340,"open":2634614.622320704,"high":2636927.8120097234,"low":2632569.1512352545,"close":2634454.7901468966},{"time":1788671400,"open":2634231.573045391,"high":2636638.4207598944,"low":2632108.4409741983,"close":2633729.81351995},{"time":1788671460,"open":2633729.81351995,"high":2635813.863142164,"low":2631188.1699906727,"close":2633056.0266311467},{"time":1788671520,"open":2633056.0266311467,"high":2635352.1108762347,"low":2631171.7007843284,"close":2632410.077082336},{"time":1788671580,"open":2632410.077082336,"high":2635022.2878291425,"low":2630492.149858563,"close":2631908.203246281},{"time":1788671640,"open":2631908.203246281,"high":2635121.23474327,"low":2630462.49991795,"close":2632015.447264584},{"time":1788671700,"open":2632172.758659582,"high":2635278.7317662677,"low":2632064.179441535,"close":2632485.0927398964},{"time":1788671760,"open":2632485.0927398964,"high":2634849.936178146,"low":2631075.3693917086,"close":2632392.7726929234},{"time":1788671820,"open":2632392.7726929234,"high":2635014.8575581927,"low":2630770.8511771928,"close":2632213.1731499196},{"time":1788671880,"open":2632213.1731499196,"high":2635410.6688703047,"low":2630970.718574263,"close":2632525.3363656276},{"time":1788671940,"open":2632525.3363656276,"high":2635179.7789382394,"low":2631728.389305893,"close":2632587.852997351},{"time":1788672000,"open":2632999.269425116,"high":2636317.3679040675,"low":2631189.62912567,"close":2632958.172683464},{"time":1788672060,"open":2632958.172683464,"high":2636812.20936512,"low":2632128.4335690797,"close":2633588.3910692916},{"time":1788672120,"open":2633588.3910692916,"high":2637010.145949541,"low":2632117.2846104708,"close":2633634.4588236106},{"time":1788672180,"open":2633634.4588236106,"high":2637076.1248110146,"low":2632952.0103647243,"close":2634300.555659276},{"time":1788672240,"open":2634300.555659276,"high":2636779.219934383,"low":2632841.74696113,"close":2634269.268609027},{"time":1788672300,"open":2634328.8173165536,"high":2637333.678027502,"low":2632831.107722485,"close":2634685.7372487485},{"time":1788672360,"open":2634685.7372487485,"high":2637960.491380547,"low":2632194.281123681,"close":2634488.5695818844},{"time":1788672420,"open":2634488.5695818844,"high":2637630.5896157864,"low":2632782.406633953,"close":2634285.3790492527},{"time":1788672480,"open":2634285.3790492527,"high":2637168.727145121,"low":2632778.2461355724,"close":2634242.260740248},{"time":1788672540,"open":2634242.260740248,"high":2636805.835203884,"low":2632739.1954308283,"close":2634145.6127766944},{"time":1788672600,"open":2633433.31415192,"high":2636092.8172290605,"low":2631999.1739350017,"close":2633441.68673643},{"time":1788672660,"open":2633441.68673643,"high":2637082.2548973938,"low":2631972.169291085,"close":2633835.9849779187},{"time":1788672720,"open":2633835.9849779187,"high":2637181.198664227,"low":2632437.877773787,"close":2634153.546718679},{"time":1788672780,"open":2634153.546718679,"high":2637840.8237764495,"low":2632136.6888094163,"close":2634238.554085353},{"time":1788672840,"open":2634238.554085353,"high":2638995.167722838,"low":2632983.5579832993,"close":2634913.8656823314},{"time":1788672900,"open":2635095.664053267,"high":2641255.2101516547,"low":2634701.200106174,"close":2637283.984982811},{"time":1788672960,"open":2637283.984982811,"high":2641156.2595581026,"low":2636461.691362801,"close":2638409.8039909797},{"time":1788673020,"open":2638409.8039909797,"high":2641255.2101516547,"low":2636728.9949336955,"close":2638536.314645557},{"time":1788673080,"open":2638536.314645557,"high":2645918.6968363845,"low":2636669.0196805582,"close":2638518.087540609},{"time":1788673140,"open":2638518.087540609,"high":2644322.6785517656,"low":2637926.567634956,"close":2640143.2643526923},{"time":1788673200,"open":2641927.005595199,"high":2647066.4121549786,"low":2640859.8696554657,"close":2643409.561948015},{"time":1788673260,"open":2643409.561948015,"high":2646406.29584272,"low":2641262.695262721,"close":2643374.65744349},{"time":1788673320,"open":2643374.65744349,"high":2646043.231870978,"low":2640447.918008348,"close":2642759.1112564267},{"time":1788673380,"open":2642759.1112564267,"high":2644656.9876152365,"low":2639307.175088566,"close":2641481.5731241666},{"time":1788673440,"open":2641481.5731241666,"high":2644029.877118591,"low":2639680.116497175,"close":2641328.8013778175},{"time":1788673500,"open":2639356.9600568893,"high":2642517.755812397,"low":2637678.8120764713,"close":2639445.022333385},{"time":1788673560,"open":2639445.022333385,"high":2641792.169947992,"low":2636782.5652365955,"close":2638808.276643006},{"time":1788673620,"open":2638808.276643006,"high":2640703.7911513844,"low":2635736.806290233,"close":2637693.5536767966},{"time":1788673680,"open":2637693.5536767966,"high":2640703.7911513844,"low":2635995.500841506,"close":2637816.3014053227},{"time":1788673740,"open":2637816.3014053227,"high":2641396.3958401345,"low":2636526.7022674847,"close":2637980.4579036944},{"time":1788673800,"open":2638389.0273946864,"high":2641970.425809238,"low":2637142.785926051,"close":2639024.880433643},{"time":1788673860,"open":2639024.880433643,"high":2641904.4532417026,"low":2637385.6778794345,"close":2638985.5492472756},{"time":1788673920,"open":2638985.5492472756,"high":2639559.128465817,"low":2637289.023706251,"close":2639046.2877778},{"time":1788673980,"open":2639046.2877778,"high":2641607.5766877932,"low":2636805.3183036717,"close":2638972.0801404603},{"time":1788674040,"open":2638972.0801404603,"high":2641574.5904040253,"low":2636780.2959707957,"close":2638616.2430275027},{"time":1788674100,"open":2638202.2834496466,"high":2641061.223379406,"low":2636563.4834396653,"close":2638171.6092978},{"time":1788674160,"open":2638171.6092978,"high":2640500.5445313146,"low":2635377.319435667,"close":2637438.821124242},{"time":1788674220,"open":2637438.821124242,"high":2639544.0923786885,"low":2635239.133103022,"close":2636920.2490449487},{"time":1788674280,"open":2636920.2490449487,"high":2639676.0168135334,"low":2635409.373920139,"close":2637083.7115309667},{"time":1788674340,"open":2637083.7115309667,"high":2640929.298944561,"low":2635812.791707781,"close":2637401.3715482927},{"time":1788674400,"open":2637670.062716087,"high":2641231.33399659,"low":2635699.471886217,"close":2638051.9892076},{"time":1788674460,"open":2638051.9892076,"high":2639813.001840963,"low":2635436.5115448204,"close":2637083.131765952},{"time":1788674520,"open":2637083.131765952,"high":2639911.9552471694,"low":2635661.463427743,"close":2637326.4983297433},{"time":1788674580,"open":2637326.4983297433,"high":2640142.8465283182,"low":2635720.6575400494,"close":2637188.349118587},{"time":1788674640,"open":2637188.349118587,"high":2640274.7844032603,"low":2636058.061534713,"close":2637513.704435978},{"time":1788674700,"open":2637256.298096436,"high":2639654.314851986,"low":2635804.9593655695,"close":2637072.7049679346},{"time":1788674760,"open":2637072.7049679346,"high":2639654.314851986,"low":2635306.830157895,"close":2636811.57155439},{"time":1788674820,"open":2636811.57155439,"high":2639456.427354152,"low":2635176.0105889663,"close":2636626.9055556413},{"time":1788674880,"open":2636626.9055556413,"high":2639522.38985343,"low":2635164.6068604235,"close":2636675.3140603076},{"time":1788674940,"open":2636675.3140603076,"high":2639357.4836052353,"low":2635144.5309809246,"close":2636630.5148209753},{"time":1788675000,"open":2636610.4654762256,"high":2639007.6035357504,"low":2636284.045712226,"close":2636465.085030948},{"time":1788675060,"open":2636465.085030948,"high":2639865.1095057055,"low":2634956.0279501425,"close":2636643.9232177376},{"time":1788675120,"open":2636643.9232177376,"high":2640557.7104814383,"low":2635452.659279816,"close":2637302.9832204287},{"time":1788675180,"open":2637302.9832204287,"high":2639337.4135241946,"low":2634961.374701316,"close":2636870.47069116},{"time":1788675240,"open":2636870.47069116,"high":2639172.5085299723,"low":2634340.9906329443,"close":2636200.3235223517},{"time":1788675300,"open":2636222.9795876886,"high":2638931.3398805773,"low":2634525.6956122974,"close":2636175.8744834308},{"time":1788675360,"open":2636175.8744834308,"high":2638634.508339966,"low":2634268.1169273006,"close":2636049.45760137},{"time":1788675420,"open":2636049.45760137,"high":2638238.7329524844,"low":2633966.099119778,"close":2635623.948898227},{"time":1788675480,"open":2635623.948898227,"high":2638205.7516701943,"low":2633143.996160515,"close":2635121.5946417293},{"time":1788675540,"open":2635121.5946417293,"high":2638403.639363935,"low":2633644.5431999606,"close":2635503.5987208253},{"time":1788675600,"open":2635827.225984937,"high":2638661.652074729,"low":2634472.776272098,"close":2635952.1361026964},{"time":1788675660,"open":2635952.1361026964,"high":2638265.8280879185,"low":2634119.7680135057,"close":2635896.7081112303},{"time":1788675720,"open":2635896.7081112303,"high":2638001.945430045,"low":2633476.3297386034,"close":2635283.605294207},{"time":1788675780,"open":2635283.605294207,"high":2638001.945430045,"low":2633623.3469702825,"close":2635144.726266165},{"time":1788675840,"open":2635144.726266165,"high":2637804.0334366397,"low":2631828.63828331,"close":2634266.4970013173},{"time":1788675900,"open":2633937.97872854,"high":2636287.750127874,"low":2631457.9058933505,"close":2633253.804510562},{"time":1788675960,"open":2633253.804510562,"high":2636419.6750024627,"low":2631651.5429650657,"close":2633242.3779017893},{"time":1788676020,"open":2633242.3779017893,"high":2636617.562314346,"low":2631591.955868968,"close":2633287.2566214735},{"time":1788676080,"open":2633287.2566214735,"high":2635793.031848165,"low":2631713.1824691617,"close":2633191.201200459},{"time":1788676140,"open":2633191.201200459,"high":2633512.181307645,"low":2631679.0850843675,"close":2633059.857712398},{"time":1788676200,"open":2633357.347535221,"high":2635925.905747231,"low":2631182.0302308793,"close":2633014.8018036433},{"time":1788676260,"open":2633014.8018036433,"high":2636321.7250866247,"low":2631614.1170516023,"close":2633018.4593297644},{"time":1788676320,"open":2633018.4593297644,"high":2636717.5444260184,"low":2631998.681541254,"close":2633556.0342492294},{"time":1788676380,"open":2633556.0342492294,"high":2636288.7401416753,"low":2632019.880933178,"close":2633605.9517774903},{"time":1788676440,"open":2633605.9517774903,"high":2636453.664866423,"low":2631636.4444943545,"close":2633686.699179755},{"time":1788676500,"open":2633374.2159707923,"high":2636041.91026689,"low":2630698.6137689557,"close":2632806.6880833157},{"time":1788676560,"open":2632806.6880833157,"high":2635415.2706715763,"low":2630901.820853349,"close":2632321.422321048},{"time":1788676620,"open":2632321.422321048,"high":2635547.1947969054,"low":2631225.078903783,"close":2632489.654180554},{"time":1788676680,"open":2632489.654180554,"high":2635778.0620162315,"low":2631366.203355561,"close":2632707.5966268843},{"time":1788676740,"open":2632707.5966268843,"high":2635811.043047564,"low":2631351.76895807,"close":2632812.6592495227},{"time":1788676800,"open":2632875.5221134936,"high":2635511.1774961157,"low":2631341.8239401276,"close":2632724.01852172},{"time":1788676860,"open":2632724.01852172,"high":2635610.122952547,"low":2629234.149754253,"close":2631675.938067574},{"time":1788676920,"open":2631675.938067574,"high":2634752.595663478,"low":2629792.9877425716,"close":2631368.436272495},{"time":1788676980,"open":2631368.436272495,"high":2634587.686569426,"low":2630505.441288691,"close":2631902.174905343},{"time":1788677040,"open":2631902.174905343,"high":2635544.1593149262,"low":2630413.4781397753,"close":2632218.5598101555},{"time":1788677100,"open":2632241.4817244476,"high":2635204.3070229874,"low":2630104.523702047,"close":2632113.179742932},{"time":1788677160,"open":2632113.179742932,"high":2634412.7364784363,"low":2629343.1625661524,"close":2631230.3328154106},{"time":1788677220,"open":2631230.3328154106,"high":2633588.183827862,"low":2629405.8147286787,"close":2630956.1833853098},{"time":1788677280,"open":2630956.1833853098,"high":2634082.9154182067,"low":2626971.0444957823,"close":2629325.8447239134},{"time":1788677340,"open":2629325.8447239134,"high":2633753.094357977,"low":2627614.1157507016,"close":2630168.268387699},{"time":1788677400,"open":2630368.7487111525,"high":2634481.6018494843,"low":2629117.4016548926,"close":2631089.9549838305},{"time":1788677460,"open":2631089.9549838305,"high":2634382.6479893923,"low":2629657.076812156,"close":2631298.686486653},{"time":1788677520,"open":2631298.686486653,"high":2634547.5710895457,"low":2629886.2498625815,"close":2631434.962269534},{"time":1788677580,"open":2631434.962269534,"high":2634547.5710895457,"low":2629864.0523813153,"close":2631389.9806787753},{"time":1788677640,"open":2631389.9806787753,"high":2634778.46342976,"low":2629901.0448357756,"close":2631585.681089262},{"time":1788677700,"open":2632704.9716158295,"high":2635536.126797323,"low":2630433.668779954,"close":2632511.7042646175},{"time":1788677760,"open":2632511.7042646175,"high":2635041.147056977,"low":2630662.421864351,"close":2632046.375393048},{"time":1788677820,"open":2632046.375393048,"high":2635470.1294986103,"low":2630658.504117526,"close":2632172.2039590464},{"time":1788677880,"open":2632172.2039590464,"high":2635272.1376024717,"low":2630874.7572762985,"close":2632312.5534977443},{"time":1788677940,"open":2632312.5534977443,"high":2635668.121394749,"low":2630772.6646726085,"close":2632401.1419082684},{"time":1788678000,"open":2631115.9695115415,"high":2634315.3889382672,"low":2629784.0725996885,"close":2631394.009590454},{"time":1788678060,"open":2631394.009590454,"high":2635238.9000299196,"low":2629817.153847382,"close":2631849.891182689},{"time":1788678120,"open":2631849.891182689,"high":2634810.127023081,"low":2630096.468953044,"close":2631721.8228089614},{"time":1788678180,"open":2631721.8228089614,"high":2634711.179406118,"low":2630072.858292085,"close":2631756.347272232},{"time":1788678240,"open":2631756.347272232,"high":2634876.092101056,"low":2630155.896771176,"close":2631768.8346598595},{"time":1788678300,"open":2632071.725317744,"high":2635146.3540386986,"low":2630384.7769108536,"close":2632033.6195806786},{"time":1788678360,"open":2632033.6195806786,"high":2635047.39503384,"low":2630340.435760556,"close":2631952.8135219896},{"time":1788678420,"open":2631952.8135219896,"high":2635212.326708604,"low":2630609.0632625613,"close":2632137.834745027},{"time":1788678480,"open":2632137.834745027,"high":2635179.340373651,"low":2629542.676327266,"close":2631529.0479144924},{"time":1788678540,"open":2631529.0479144924,"high":2634057.8049852564,"low":2629330.7004986433,"close":2630862.331438169},{"time":1788678600,"open":2630715.0742661012,"high":2634537.0742366365,"low":2629220.2764837467,"close":2630909.873170131},{"time":1788678660,"open":2630909.873170131,"high":2633712.4620213932,"low":2628447.1670064325,"close":2630124.883129275},{"time":1788678720,"open":2630124.883129275,"high":2632525.020431443,"low":2626753.285766925,"close":2628835.3354069907},{"time":1788678780,"open":2628835.3354069907,"high":2630710.8735579075,"low":2623496.0756228818,"close":2626754.130920011},{"time":1788678840,"open":2626754.130920011,"high":2631238.6253756634,"low":2624400.0226963595,"close":2626963.354915163},{"time":1788678900,"open":2627119.6291943723,"high":2633935.110696916,"low":2626851.498391695,"close":2629779.083878482},{"time":1788678960,"open":2629779.083878482,"high":2634693.799065537,"low":2629107.4054530356,"close":2631259.8023493234},{"time":1788679020,"open":2631259.8023493234,"high":2635815.3383930638,"low":2630612.6543604974,"close":2632482.51417466},{"time":1788679080,"open":2632482.51417466,"high":2635155.6093768715,"low":2630587.221431376,"close":2632499.3273205445},{"time":1788679140,"open":2632499.3273205445,"high":2635551.446786587,"low":2630493.206104554,"close":2631988.6408989737},{"time":1788679200,"open":2634293.1150719617,"high":2638255.224414355,"low":2633151.754032598,"close":2634863.852451542},{"time":1788679260,"open":2634863.852451542,"high":2638849.5004003327,"low":2633645.3438362223,"close":2635255.0933835027},{"time":1788679320,"open":2635255.0933835027,"high":2639575.8377165273,"low":2634450.4376011025,"close":2636110.8149441862},{"time":1788679380,"open":2636110.8149441862,"high":2639311.715056093,"low":2634831.374252479,"close":2636332.592449234},{"time":1788679440,"open":2636332.592449234,"high":2638915.531065441,"low":2632320.619379289,"close":2635343.465027257},{"time":1788679500,"open":2633532.813109866,"high":2636178.630738344,"low":2630763.5603069817,"close":2632711.7456810693},{"time":1788679560,"open":2632711.7456810693,"high":2636904.4690136844,"low":2632066.0442889025,"close":2633497.861368193},{"time":1788679620,"open":2633497.861368193,"high":2640104.519866787,"low":2632171.7827858552,"close":2634852.5624233685},{"time":1788679680,"open":2634852.5624233685,"high":2637432.35139575,"low":2632830.324503666,"close":2634481.7844679453},{"time":1788679740,"open":2634481.7844679453,"high":2636937.4616625635,"low":2632478.4698224794,"close":2634159.9981590174},{"time":1788679800,"open":2633287.907683684,"high":2636130.415105338,"low":2631145.2246739203,"close":2632837.8348673475},{"time":1788679860,"open":2632837.8348673475,"high":2636328.305461421,"low":2631814.3219397417,"close":2633327.9801457953},{"time":1788679920,"open":2633327.9801457953,"high":2636295.3237354076,"low":2631452.784227513,"close":2633105.9922863585},{"time":1788679980,"open":2633105.9922863585,"high":2635833.579571214,"low":2631542.2499912977,"close":2633159.844026356},{"time":1788680040,"open":2633159.844026356,"high":2635899.5430232417,"low":2631323.76695868,"close":2632725.2191806384},{"time":1788680100,"open":2633085.1085770708,"high":2636028.9627028033,"low":2631099.0398217016,"close":2633043.9850856443},{"time":1788680160,"open":2633043.9850856443,"high":2635798.0590608562,"low":2630481.4033852085,"close":2632424.4715410285},{"time":1788680220,"open":2632424.4715410285,"high":2635105.348135015,"low":2630751.933260102,"close":2632371.239631426},{"time":1788680280,"open":2632371.239631426,"high":2635468.1967152175,"low":2631135.4647844997,"close":2632778.1119953045},{"time":1788680340,"open":2632778.1119953045,"high":2635995.9764682394,"low":2631322.511540737,"close":2632883.5251695337},{"time":1788680400,"open":2632977.642215162,"high":2636255.14184248,"low":2632206.4437871403,"close":2633733.942428348},{"time":1788680460,"open":2633733.942428348,"high":2636156.1796013354,"low":2631792.5841256464,"close":2633687.7884108718},{"time":1788680520,"open":2633687.7884108718,"high":2637178.789426493,"low":2632051.5940486784,"close":2633989.921429165},{"time":1788680580,"open":2633989.921429165,"high":2636848.915289345,"low":2632106.7407222176,"close":2633805.693557922},{"time":1788680640,"open":2633805.693557922,"high":2637178.789426493,"low":2632230.5300943875,"close":2634043.0358242653},{"time":1788680700,"open":2634285.382871263,"high":2636761.6160058677,"low":2631914.007441985,"close":2633837.8228526474},{"time":1788680760,"open":2633837.8228526474,"high":2636860.5873521054,"low":2632433.738256501,"close":2633985.160732602},{"time":1788680820,"open":2633985.160732602,"high":2636959.5586983426,"low":2632447.7302903924,"close":2634161.369973269},{"time":1788680880,"open":2634161.369973269,"high":2637025.539595834,"low":2632840.713052081,"close":2634122.305973203},{"time":1788680940,"open":2634122.305973203,"high":2637025.539595834,"low":2632912.1133077308,"close":2634466.083955969},{"time":1788681000,"open":2633995.4648893937,"high":2636125.664090368,"low":2631590.9188714623,"close":2633522.8938927525},{"time":1788681060,"open":2633522.8938927525,"high":2635564.9266493074,"low":2631508.639803922,"close":2632828.112055036},{"time":1788681120,"open":2632828.112055036,"high":2635729.84942609,"low":2631178.8930047667,"close":2633054.6565961246},{"time":1788681180,"open":2633054.6565961246,"high":2633559.465683633,"low":2631546.039607234,"close":2633055.3125134995},{"time":1788681240,"open":2633055.3125134995,"high":2633447.0448895125,"low":2631706.7973671253,"close":2633206.078775164},{"time":1788681300,"open":2633278.3010853776,"high":2636197.9664775636,"low":2631780.4691549134,"close":2633351.209701178},{"time":1788681360,"open":2633351.209701178,"high":2640207.7771901544,"low":2632385.8528819983,"close":2634150.2805882418},{"time":1788681420,"open":2634150.2805882418,"high":2636725.7338382197,"low":2631803.888671456,"close":2633655.2237386415},{"time":1788681480,"open":2633655.2237386415,"high":2635802.1409570714,"low":2632045.553192229,"close":2633635.8819046663},{"time":1788681540,"open":2633635.8819046663,"high":2636758.7192982608,"low":2631172.4554466857,"close":2633494.010518241},{"time":1788681600,"open":2633514.689316285,"high":2635855.8235981343,"low":2631200.574997332,"close":2632651.8836308843},{"time":1788681660,"open":2632651.8836308843,"high":2635558.952126681,"low":2631378.2810058375,"close":2632625.1436279006},{"time":1788681720,"open":2632625.1436279006,"high":2635525.96640763,"low":2631137.5436024745,"close":2632683.6959220595},{"time":1788681780,"open":2632683.6959220595,"high":2635361.0378123783,"low":2631192.658728937,"close":2632169.8718315526},{"time":1788681840,"open":2632169.8718315526,"high":2636713.4522934444,"low":2631620.8031930523,"close":2633059.9310139124},{"time":1788681900,"open":2633009.7172714267,"high":2637157.9452264677,"low":2631815.881647663,"close":2634015.594450919},{"time":1788681960,"open":2634015.594450919,"high":2636861.0794164985,"low":2632208.0054627727,"close":2633638.033536523},{"time":1788682020,"open":2633638.033536523,"high":2636465.2583365394,"low":2632394.4869776866,"close":2633788.1715743504},{"time":1788682080,"open":2633788.1715743504,"high":2637322.8706764504,"low":2632437.522384665,"close":2634083.159824872},{"time":1788682140,"open":2634083.159824872,"high":2637850.632116396,"low":2632861.2432608376,"close":2634522.1714211097},{"time":1788682200,"open":2635369.0435591806,"high":2639061.5268187346,"low":2634123.295452652,"close":2635658.1754894974},{"time":1788682260,"open":2635658.1754894974,"high":2638797.561273805,"low":2634533.1300488585,"close":2635630.4806340435},{"time":1788682320,"open":2635630.4806340435,"high":2638170.6431045975,"low":2633665.776652975,"close":2635147.4440784683},{"time":1788682380,"open":2635147.4440784683,"high":2638434.6086495267,"low":2634308.0458558607,"close":2635425.5462899175},{"time":1788682440,"open":2635425.5462899175,"high":2638203.6387977134,"low":2634279.292279826,"close":2635578.270591907},{"time":1788682500,"open":2634717.840311483,"high":2637111.4569725664,"low":2633593.5058216616,"close":2634648.818669082},{"time":1788682560,"open":2634648.818669082,"high":2637111.4569725664,"low":2632840.3673303933,"close":2634160.348447543},{"time":1788682620,"open":2634160.348447543,"high":2636121.9093395853,"low":2632077.4455893566,"close":2633327.2561098197},{"time":1788682680,"open":2633327.2561098197,"high":2636319.8188661817,"low":2632476.6937827375,"close":2633349.5296391756},{"time":1788682740,"open":2633349.5296391756,"high":2636385.7887083804,"low":2633165.4570157244,"close":2633381.762202955},{"time":1788682800,"open":2633673.9091286445,"high":2636315.394515411,"low":2633227.663386142,"close":2633622.2207762487},{"time":1788682860,"open":2633622.2207762487,"high":2636117.4630327653,"low":2632182.5771892187,"close":2633275.364746782},{"time":1788682920,"open":2633275.364746782,"high":2636381.3716762927,"low":2632386.1356360787,"close":2633318.046343766},{"time":1788682980,"open":2633318.046343766,"high":2636183.440193647,"low":2632272.618163481,"close":2633135.5312919854},{"time":1788683040,"open":2633135.5312919854,"high":2636117.4630327653,"low":2632209.047296537,"close":2633070.3545597303},{"time":1788683100,"open":2632859.478540589,"high":2633349.932747057,"low":2632009.8056949573,"close":2632927.7974377475},{"time":1788683160,"open":2632927.7974377475,"high":2635378.5679628393,"low":2632042.1244402993,"close":2632856.6389500084},{"time":1788683220,"open":2632856.6389500084,"high":2635378.5679628393,"low":2631478.186864157,"close":2632606.547963347},{"time":1788683280,"open":2632606.547963347,"high":2635642.4554705834,"low":2631518.619382637,"close":2632464.6635247255},{"time":1788683340,"open":2632464.6635247255,"high":2635444.5398397753,"low":2631626.4123027353,"close":2632668.5039396035},{"time":1788683400,"open":2632552.0578586855,"high":2634932.1572179394,"low":2631373.1759994556,"close":2632472.782174714},{"time":1788683460,"open":2632472.782174714,"high":2634965.1416974,"low":2631343.916057908,"close":2632154.697447231},{"time":1788683520,"open":2632154.697447231,"high":2632555.580755619,"low":2631264.871412652,"close":2632026.9119797153},{"time":1788683580,"open":2632026.9119797153,"high":2635327.9709714646,"low":2631278.085860849,"close":2632304.1635683663},{"time":1788683640,"open":2632304.1635683663,"high":2632767.0559861558,"low":2631310.447934008,"close":2632034.4763157936},{"time":1788683700,"open":2632056.9662406943,"high":2635152.580470448,"low":2631172.751221495,"close":2631994.9352742042},{"time":1788683760,"open":2631994.9352742042,"high":2634822.732857421,"low":2631180.0936959903,"close":2631829.0407127887},{"time":1788683820,"open":2631829.0407127887,"high":2635053.62618654,"low":2631040.3289109403,"close":2631762.5558923557},{"time":1788683880,"open":2631762.5558923557,"high":2634756.763334816,"low":2631099.071311119,"close":2631776.412907001},{"time":1788683940,"open":2631776.412907001,"high":2639537.010473237,"low":2631299.017418955,"close":2631996.2261928376},{"time":1788684000,"open":2631992.995839535,"high":2634885.468476673,"low":2630630.880993534,"close":2631668.802294428},{"time":1788684060,"open":2631668.802294428,"high":2634258.7587811085,"low":2630748.3102893736,"close":2631411.741529826},{"time":1788684120,"open":2631411.741529826,"high":2634291.7435019277,"low":2630645.8813962447,"close":2631141.0357123176},{"time":1788684180,"open":2631141.0357123176,"high":2634159.804618651,"low":2630067.308104587,"close":2631134.328382855},{"time":1788684240,"open":2631134.328382855,"high":2634456.6671060235,"low":2630296.7860829686,"close":2631568.0514522037},{"time":1788684300,"open":2632163.400553964,"high":2635085.6618927605,"low":2631383.83633506,"close":2632301.3575912653},{"time":1788684360,"open":2632301.3575912653,"high":2634755.7400620487,"low":2630846.745905115,"close":2631655.882968085},{"time":1788684420,"open":2631655.882968085,"high":2634821.7244281913,"low":2630949.617626088,"close":2631831.220713033},{"time":1788684480,"open":2631831.220713033,"high":2634425.8182313372,"low":2630461.4094169415,"close":2631881.985428344},{"time":1788684540,"open":2631881.985428344,"high":2634920.7009774046,"low":2630512.0055634733,"close":2631602.288823293},{"time":1788684600,"open":2632535.6303257532,"high":2636086.246599986,"low":2631889.7646494927,"close":2632870.9604447517},{"time":1788684660,"open":2632870.9604447517,"high":2636647.3126330413,"low":2632425.447255572,"close":2633508.768196286},{"time":1788684720,"open":2633508.768196286,"high":2636713.3204016364,"low":2632983.849791753,"close":2633829.325506946},{"time":1788684780,"open":2633829.325506946,"high":2638132.4874264235,"low":2632926.1653023544,"close":2634585.2520473525},{"time":1788684840,"open":2634585.2520473525,"high":2638330.5107322074,"low":2634517.9913376807,"close":2635257.2140987716},{"time":1788684900,"open":2636455.1948522967,"high":2646383.1187156406,"low":2635845.770981164,"close":2636972.9633094813},{"time":1788684960,"open":2636972.9633094813,"high":2640256.304129026,"low":2635416.7630743682,"close":2637132.9638215005},{"time":1788685020,"open":2637132.9638215005,"high":2639100.6430569603,"low":2635489.675337094,"close":2636440.052045602},{"time":1788685080,"open":2636440.052045602,"high":2638935.548618094,"low":2635103.024619475,"close":2635469.438544112},{"time":1788685140,"open":2635469.438544112,"high":2639232.7186080534,"low":2635312.8361545117,"close":2636286.6950867106},{"time":1788685200,"open":2635109.051996768,"high":2638317.792618461,"low":2634241.9670640975,"close":2635230.3376551615},{"time":1788685260,"open":2635230.3376551615,"high":2637888.7388236416,"low":2633338.3934898623,"close":2635154.1938602417},{"time":1788685320,"open":2635154.1938602417,"high":2638053.759513957,"low":2632930.062768485,"close":2634433.1871684114},{"time":1788685380,"open":2634433.1871684114,"high":2638845.858827469,"low":2634258.5292244875,"close":2635609.021513078},{"time":1788685440,"open":2635609.021513078,"high":2639109.891931973,"low":2634912.6436600224,"close":2636085.1854450093},{"time":1788685500,"open":2636114.755599714,"high":2638809.45093332,"low":2634958.253238638,"close":2636150.920441464},{"time":1788685560,"open":2636150.920441464,"high":2638545.4148670374,"low":2634575.2452869187,"close":2635868.400332102},{"time":1788685620,"open":2635868.400332102,"high":2638578.4193753228,"low":2634656.175417733,"close":2635702.101352596},{"time":1788685680,"open":2635702.101352596,"high":2639792.9852802213,"low":2634777.359583754,"close":2637684.6616113787},{"time":1788685740,"open":2637684.6616113787,"high":2639106.4915078874,"low":2634891.2148173666,"close":2635330.152167249},{"time":1788685800,"open":2635263.05205693,"high":2640293.434626818,"low":2635263.05205693,"close":2637022.6347495886},{"time":1788685860,"open":2637022.6347495886,"high":2640359.441962684,"low":2635291.2532713856,"close":2637222.5056034653},{"time":1788685920,"open":2637222.5056034653,"high":2640887.500649609,"low":2636698.058532518,"close":2637505.630588721},{"time":1788685980,"open":2637505.630588721,"high":2640788.489645811,"low":2636693.2916159523,"close":2637609.074191713},{"time":1788686040,"open":2637609.074191713,"high":2641184.5336610046,"low":2636721.20804261,"close":2637738.039828933},{"time":1788686100,"open":2637981.154599589,"high":2641857.053315303,"low":2637379.803103765,"close":2638101.5754731973},{"time":1788686160,"open":2638101.5754731973,"high":2641824.046605491,"low":2637730.28379219,"close":2638536.8242217884},{"time":1788686220,"open":2638536.8242217884,"high":2642121.106993795,"low":2637681.0992229134,"close":2638877.1589313783},{"time":1788686280,"open":2638877.1589313783,"high":2641460.972797564,"low":2637980.9038983127,"close":2638887.0438444642},{"time":1788686340,"open":2638887.0438444642,"high":2641460.972797564,"low":2637214.451938131,"close":2638709.5715436847},{"time":1788686400,"open":2638225.9257128523,"high":2640976.8226657812,"low":2637026.4275831203,"close":2637847.5145253004},{"time":1788686460,"open":2637847.5145253004,"high":2641372.8305864087,"low":2637055.4197700615,"close":2638290.289940061},{"time":1788686520,"open":2638290.289940061,"high":2641900.8411472454,"low":2636891.2993890624,"close":2638719.8670686157},{"time":1788686580,"open":2638719.8670686157,"high":2642395.85104803,"low":2637279.7082562367,"close":2638953.5764627336},{"time":1788686640,"open":2638953.5764627336,"high":2642131.8457676116,"low":2637647.9394414243,"close":2638319.4515700005},{"time":1788686700,"open":2638334.333366711,"high":2641717.738068085,"low":2637795.2249785354,"close":2638789.258438579},{"time":1788686760,"open":2638789.258438579,"high":2642080.747376252,"low":2637948.6008999203,"close":2638987.1774021885},{"time":1788686820,"open":2638987.1774021885,"high":2642245.751607237,"low":2638576.079226573,"close":2639291.90390647},{"time":1788686880,"open":2639291.90390647,"high":2642905.7685311763,"low":2638583.5832098844,"close":2639613.300141543},{"time":1788686940,"open":2639613.300141543,"high":2642773.7651463887,"low":2638449.5755886286,"close":2639470.478705878},{"time":1788687000,"open":2639477.666722362,"high":2642384.9509258354,"low":2638101.5875773616,"close":2639245.9543069196},{"time":1788687060,"open":2639245.9543069196,"high":2642450.9527979707,"low":2638467.8608560027,"close":2639351.8241088884},{"time":1788687120,"open":2639351.8241088884,"high":2642846.964030781,"low":2638588.1880986,"close":2639602.1328657162},{"time":1788687180,"open":2639602.1328657162,"high":2642582.9565422405,"low":2638913.1486657904,"close":2639780.6920930063},{"time":1788687240,"open":2639780.6920930063,"high":2643011.968711118,"low":2638437.4335420383,"close":2639540.822216009},{"time":1788687300,"open":2639521.438322733,"high":2642035.5392090445,"low":2638102.6976737995,"close":2638966.636483931},{"time":1788687360,"open":2638966.636483931,"high":2641342.5246409285,"low":2637397.3042443637,"close":2638462.6060997904},{"time":1788687420,"open":2638462.6060997904,"high":2640946.5163162905,"low":2636815.8790587704,"close":2638061.9388498506},{"time":1788687480,"open":2638061.9388498506,"high":2640649.510072812,"low":2636783.22534155,"close":2637485.981374662},{"time":1788687540,"open":2637485.981374662,"high":2640187.5003607343,"low":2636335.4851053623,"close":2637172.09738129},{"time":1788687600,"open":2637433.020385092,"high":2639821.6464922302,"low":2635046.7114303918,"close":2636503.4246941633},{"time":1788687660,"open":2636503.4246941633,"high":2639656.626698113,"low":2636029.3714393615,"close":2636902.929690322},{"time":1788687720,"open":2636902.929690322,"high":2639425.598986349,"low":2635631.419187942,"close":2636545.434017375},{"time":1788687780,"open":2636545.434017375,"high":2639227.5752334082,"low":2634410.233482237,"close":2635967.3008082896},{"time":1788687840,"open":2635967.3008082896,"high":2638996.5475216443,"low":2634723.3762241155,"close":2635621.5718338625},{"time":1788687900,"open":2635427.2179181403,"high":2638372.9249052103,"low":2634632.3490418093,"close":2635423.778971729},{"time":1788687960,"open":2635423.778971729,"high":2638273.920329995,"low":2634226.9433104554,"close":2635336.225612141},{"time":1788688020,"open":2635336.225612141,"high":2638504.931005497,"low":2634582.054865318,"close":2635404.801393404},{"time":1788688080,"open":2635404.801393404,"high":2638207.9172798516,"low":2634550.9562740475,"close":2635412.908108852},{"time":1788688140,"open":2635412.908108852,"high":2638504.931005497,"low":2634490.903003557,"close":2635403.825691719},{"time":1788688200,"open":2635335.7279514177,"high":2637974.743721358,"low":2634757.558198525,"close":2635282.337373552},{"time":1788688260,"open":2635282.337373552,"high":2638172.747755314,"low":2634503.504374647,"close":2635277.2811427293},{"time":1788688320,"open":2635277.2811427293,"high":2638535.7551508998,"low":2634524.346335376,"close":2635380.5450607254},{"time":1788688380,"open":2635380.5450607254,"high":2638634.7571678776,"low":2634760.03382868,"close":2635444.959296825},{"time":1788688440,"open":2635444.959296825,"high":2638205.74842764,"low":2634495.2417914066,"close":2635468.9529484063},{"time":1788688500,"open":2635730.652747763,"high":2638236.6923435824,"low":2634782.3808109905,"close":2635584.3730985625},{"time":1788688560,"open":2635584.3730985625,"high":2638731.7515825476,"low":2634762.863376272,"close":2635554.245050116},{"time":1788688620,"open":2635554.245050116,"high":2638830.7634303407,"low":2634771.759677027,"close":2635714.6565679316},{"time":1788688680,"open":2635714.6565679316,"high":2640315.9411472357,"low":2634562.336068637,"close":2636360.452899516},{"time":1788688740,"open":2636360.452899516,"high":2639391.8305678344,"low":2635480.828322188,"close":2636834.9911157587},{"time":1788688800,"open":2636595.324033016,"high":2639844.951027849,"low":2635638.659350871,"close":2636808.187744817},{"time":1788688860,"open":2636808.187744817,"high":2639943.953876262,"low":2636042.8864608654,"close":2636982.3605979546},{"time":1788688920,"open":2636982.3605979546,"high":2640669.9747646223,"low":2636207.4422791535,"close":2637295.9903185717},{"time":1788688980,"open":2637295.9903185717,"high":2640504.9700172674,"low":2636855.4858909957,"close":2637439.1090207547},{"time":1788689040,"open":2637439.1090207547,"high":2640537.9709667386,"low":2636854.029515736,"close":2637454.0811175783},{"time":1788689100,"open":2637519.4738495816,"high":2641098.4666757407,"low":2636561.1023804112,"close":2637873.9574464704},{"time":1788689160,"open":2637873.9574464704,"high":2640999.461372663,"low":2636794.8591504376,"close":2637450.4499782706},{"time":1788689220,"open":2637450.4499782706,"high":2639976.40657419,"low":2636486.8866689294,"close":2637493.6566249435},{"time":1788689280,"open":2637493.6566249435,"high":2640636.4419280435,"low":2636815.220926527,"close":2637402.923776669},{"time":1788689340,"open":2637402.923776669,"high":2640174.4171803463,"low":2637106.3253037906,"close":2637702.6207683883},{"time":1788689400,"open":2637767.400564792,"high":2640536.280885726,"low":2636986.878444744,"close":2637418.306332664},{"time":1788689460,"open":2637418.306332664,"high":2640272.2602602155,"low":2637207.819249009,"close":2637723.608787873},{"time":1788689520,"open":2637723.608787873,"high":2640239.257682027,"low":2637180.912339368,"close":2637736.09656294},{"time":1788689580,"open":2637736.09656294,"high":2640371.267994782,"low":2637178.308501387,"close":2637737.890927767},{"time":1788689640,"open":2637737.890927767,"high":2640305.2628384046,"low":2637201.9706336907,"close":2637714.3681492712},{"time":1788689700,"open":2637838.8290907075,"high":2641717.0073129814,"low":2637544.8353401856,"close":2638485.409177712},{"time":1788689760,"open":2638485.409177712,"high":2641717.0073129814,"low":2638003.1743067564,"close":2638583.550637886},{"time":1788689820,"open":2638583.550637886,"high":2641287.953552517,"low":2637934.8187671276,"close":2638551.2355438904},{"time":1788689880,"open":2638551.2355438904,"high":2642377.0900213877,"low":2637972.2057259604,"close":2639239.1937971036},{"time":1788689940,"open":2639239.1937971036,"high":2642575.1148339096,"low":2638705.5046623596,"close":2639694.628446718},{"time":1788690000,"open":2639820.0803549103,"high":2643063.7663810947,"low":2638673.026680515,"close":2639649.84561634},{"time":1788690060,"open":2639649.84561634,"high":2643063.7663810947,"low":2638691.047055907,"close":2639756.7030429016},{"time":1788690120,"open":2639756.7030429016,"high":2642898.737861359,"low":2638913.455574452,"close":2639702.168898048},{"time":1788690180,"open":2639702.168898048,"high":2642964.749269253,"low":2638884.868574103,"close":2639700.8137403354},{"time":1788690240,"open":2639700.8137403354,"high":2642502.6694139936,"low":2638994.9784889864,"close":2639807.7177731106},{"time":1788690300,"open":2639598.1925445604,"high":2641863.8901882675,"low":2638322.4561778833,"close":2639138.025855902},{"time":1788690360,"open":2639138.025855902,"high":2641962.899440982,"low":2638381.962878639,"close":2639019.981047518},{"time":1788690420,"open":2639019.981047518,"high":2642358.936451841,"low":2638326.529320687,"close":2639082.252349695},{"time":1788690480,"open":2639082.252349695,"high":2642391.9395360793,"low":2638901.89812497,"close":2639571.332298168},{"time":1788690540,"open":2639571.332298168,"high":2642391.9395360793,"low":2638947.5186500065,"close":2639667.7747245743},{"time":1788690600,"open":2640129.315365745,"high":2643151.036184884,"low":2639360.2447511633,"close":2640076.9195326813},{"time":1788690660,"open":2640076.9195326813,"high":2642754.9299277444,"low":2639630.3384629795,"close":2640169.6420893245},{"time":1788690720,"open":2640169.6420893245,"high":2642754.9299277444,"low":2639529.2045996753,"close":2640036.434183839},{"time":1788690780,"open":2640036.434183839,"high":2642688.912218221,"low":2639577.875462532,"close":2640070.4631144614},{"time":1788690840,"open":2640070.4631144614,"high":2643118.027330123,"low":2639901.4220890393,"close":2640208.795857513},{"time":1788690900,"open":2640171.0838934486,"high":2643080.273811454,"low":2639560.6098143235,"close":2640262.5172990067},{"time":1788690960,"open":2640262.5172990067,"high":2643080.273811454,"low":2639555.2226903085,"close":2640234.578444984},{"time":1788691020,"open":2640234.578444984,"high":2642684.173212179,"low":2639158.6921670404,"close":2640001.0543486476},{"time":1788691080,"open":2640001.0543486476,"high":2642750.189978725,"low":2639092.003015424,"close":2639691.9060723535},{"time":1788691140,"open":2639691.9060723535,"high":2643146.290578,"low":2639044.456123873,"close":2639708.797142881},{"time":1788691200,"open":2640507.172525165,"high":2643780.6137912488,"low":2640231.772692539,"close":2641058.6133005004},{"time":1788691260,"open":2641058.6133005004,"high":2644308.9076568745,"low":2640490.0493197697,"close":2641147.491916377},{"time":1788691320,"open":2641147.491916377,"high":2644044.7607240616,"low":2640631.1876872946,"close":2641272.6564708124},{"time":1788691380,"open":2641272.6564708124,"high":2645200.403555118,"low":2640584.1064419746,"close":2641285.8371021375},{"time":1788691440,"open":2641285.8371021375,"high":2644969.274988907,"low":2641285.8371021375,"close":2641932.759267486},{"time":1788691500,"open":2642220.742603613,"high":2645257.589319804,"low":2641724.664891317,"close":2642241.6474606106},{"time":1788691560,"open":2642241.6474606106,"high":2645224.5673540425,"low":2641774.0352205397,"close":2642222.0881863562},{"time":1788691620,"open":2642222.0881863562,"high":2644795.2817991385,"low":2641191.558583544,"close":2641756.719516068},{"time":1788691680,"open":2641756.719516068,"high":2644233.9083811864,"low":2641033.0459815324,"close":2641328.1757506435},{"time":1788691740,"open":2641328.1757506435,"high":2644365.996244234,"low":2640841.9531225977,"close":2641498.445676281},{"time":1788691800,"open":2641375.1432412667,"high":2644242.5599549036,"low":2640902.8233531076,"close":2641361.285344415},{"time":1788691860,"open":2641361.285344415,"high":2644473.7029252164,"low":2640437.4316194886,"close":2641126.1862482624},{"time":1788691920,"open":2641126.1862482624,"high":2644473.7029252164,"low":2640907.5556979636,"close":2641460.0814630818},{"time":1788691980,"open":2641460.0814630818,"high":2644539.743773877,"low":2640988.6676676674,"close":2641473.831931108},{"time":1788692040,"open":2641473.831931108,"high":2644671.825471199,"low":2641227.2811800824,"close":2641856.4380566133},{"time":1788692100,"open":2641666.551367215,"high":2644712.8627789854,"low":2641164.640159872,"close":2641704.324912982},{"time":1788692160,"open":2641704.324912982,"high":2644844.934982772,"low":2640859.190009009,"close":2641855.175232952},{"time":1788692220,"open":2641855.175232952,"high":2645109.0793903456,"low":2640797.356044553,"close":2641851.5697361156},{"time":1788692280,"open":2641851.5697361156,"high":2644877.9530337187,"low":2641027.960948268,"close":2642117.839985301},{"time":1788692340,"open":2642117.839985301,"high":2644877.9530337187,"low":2640622.6213601185,"close":2641760.8620338463},{"time":1788692400,"open":2641773.2089678026,"high":2644329.005046681,"low":2640736.8743252787,"close":2641610.760540122},{"time":1788692460,"open":2641610.760540122,"high":2643965.804788768,"low":2638909.9331823895,"close":2640665.182684189},{"time":1788692520,"open":2640665.182684189,"high":2644163.914020357,"low":2639777.006565527,"close":2640942.041062614},{"time":1788692580,"open":2640942.041062614,"high":2644329.005046681,"low":2640417.240408118,"close":2641320.4253398627},{"time":1788692640,"open":2641320.4253398627,"high":2644428.0596624757,"low":2639603.3862314145,"close":2641019.8021618444},{"time":1788692700,"open":2642167.7794243474,"high":2644982.9323666045,"low":2640836.6031479607,"close":2641738.345575091},{"time":1788692760,"open":2641738.345575091,"high":2645313.257940134,"low":2640925.238871958,"close":2641985.5167907258},{"time":1788692820,"open":2641985.5167907258,"high":2645346.290497487,"low":2640115.236331138,"close":2641917.256204678},{"time":1788692880,"open":2641917.256204678,"high":2644487.44400631,"low":2640102.584952633,"close":2641324.9269696036},{"time":1788692940,"open":2641324.9269696036,"high":2643925.8905313094,"low":2639743.3837615116,"close":2641188.1662682523},{"time":1788693000,"open":2642102.965962782,"high":2645271.2104419544,"low":2640666.322872498,"close":2641968.7803515517},{"time":1788693060,"open":2641968.7803515517,"high":2644940.7704571392,"low":2640805.788616132,"close":2642336.1945407907},{"time":1788693120,"open":2642336.1945407907,"high":2644940.7704571392,"low":2640178.0197227295,"close":2641745.059876642},{"time":1788693180,"open":2641745.059876642,"high":2645601.6504267696,"low":2639850.7452726006,"close":2641441.7970288037},{"time":1788693240,"open":2641441.7970288037,"high":2645601.6504267696,"low":2640978.7074897443,"close":2642654.239644016},{"time":1788693300,"open":2643305.9287566897,"high":2654081.690450209,"low":2642449.7551435595,"close":2643746.526672351},{"time":1788693360,"open":2643746.526672351,"high":2646088.80564642,"low":2642430.9155554036,"close":2643709.301500657},{"time":1788693420,"open":2643709.301500657,"high":2646353.2228245307,"low":2642431.7058325945,"close":2643809.1290899105},{"time":1788693480,"open":2643809.1290899105,"high":2645593.0234374627,"low":2641874.3324063225,"close":2643358.803670095},{"time":1788693540,"open":2643358.803670095,"high":2643718.3056446593,"low":2641848.805367006,"close":2643154.0918104076},{"time":1788693600,"open":2641732.041476999,"high":2644665.176399848,"low":2639366.255855731,"close":2641299.9470955357},{"time":1788693660,"open":2641299.9470955357,"high":2642782.217606788,"low":2639294.716401418,"close":2640603.121018605},{"time":1788693720,"open":2640603.121018605,"high":2643641.111091342,"low":2639537.6007895595,"close":2640939.5598408002},{"time":1788693780,"open":2640939.5598408002,"high":2643938.4203744563,"low":2639637.686083998,"close":2640957.8324700664},{"time":1788693840,"open":2640957.8324700664,"high":2643608.076726551,"low":2639805.8751507504,"close":2641004.769374412},{"time":1788693900,"open":2640776.440895272,"high":2643742.869774861,"low":2638312.0873561273,"close":2639945.387968513},{"time":1788693960,"open":2639945.387968513,"high":2642091.294334892,"low":2638238.917409021,"close":2639207.120064501},{"time":1788694020,"open":2639207.120064501,"high":2644271.3739156504,"low":2638249.1539784526,"close":2640029.0352635356},{"time":1788694080,"open":2640029.0352635356,"high":2645262.3191796313,"low":2639851.1280367663,"close":2641929.7365058344},{"time":1788694140,"open":2641929.7365058344,"high":2643808.932792459,"low":2638073.6061411235,"close":2640066.388055142},{"time":1788694200,"open":2640077.840132177,"high":2642532.166672648,"low":2637748.50367712,"close":2639226.7986691683},{"time":1788694260,"open":2639226.7986691683,"high":2642300.945108064,"low":2638426.1387548815,"close":2639531.061082806},{"time":1788694320,"open":2639531.061082806,"high":2642829.4515413987,"low":2638462.03276508,"close":2639973.4544440117},{"time":1788694380,"open":2639973.4544440117,"high":2643357.957974733,"low":2638872.91622161,"close":2640302.2713495684},{"time":1788694440,"open":2640302.2713495684,"high":2644414.970841402,"low":2639626.7547013583,"close":2641125.7834999105},{"time":1788694500,"open":2641475.4638826963,"high":2644732.050681359,"low":2638892.9368214034,"close":2641125.3709770567},{"time":1788694560,"open":2641125.3709770567,"high":2642882.0332580786,"low":2638810.034013862,"close":2640031.8342755595},{"time":1788694620,"open":2640031.8342755595,"high":2642915.0692834943,"low":2638792.3487249804,"close":2639944.9337829864},{"time":1788694680,"open":2639944.9337829864,"high":2642915.0692834943,"low":2638786.8214282976,"close":2639881.2830392495},{"time":1788694740,"open":2639881.2830392495,"high":2642683.817105584,"low":2638734.6514420966,"close":2640013.949553879},{"time":1788694800,"open":2640075.888674968,"high":2642877.966068193,"low":2638845.9714737902,"close":2639999.241196439},{"time":1788694860,"open":2639999.241196439,"high":2643769.9596815812,"low":2638823.687181031,"close":2640405.9586369093},{"time":1788694920,"open":2640405.9586369093,"high":2643538.7020781105,"low":2638886.893726847,"close":2640360.0711872918},{"time":1788694980,"open":2640360.0711872918,"high":2644430.695691499,"low":2638645.657333151,"close":2640487.1401137477},{"time":1788695040,"open":2640487.1401137477,"high":2644265.5116890194,"low":2639895.7824766096,"close":2641635.4722477025},{"time":1788695100,"open":2642211.2562560164,"high":2644775.780951091,"low":2640045.5398158506,"close":2641742.3962840633},{"time":1788695160,"open":2641742.3962840633,"high":2645271.4409715096,"low":2640941.196249208,"close":2642157.766351892},{"time":1788695220,"open":2642157.766351892,"high":2645271.4409715096,"low":2640907.4837775147,"close":2642213.543584316},{"time":1788695280,"open":2642213.543584316,"high":2644907.956956536,"low":2640929.8740212307,"close":2642172.6184740616},{"time":1788695340,"open":2642172.6184740616,"high":2645106.2209647032,"low":2640836.6502164784,"close":2642140.3986547296},{"time":1788695400,"open":2642615.3906121342,"high":2645152.0968599287,"low":2641082.687533268,"close":2642312.2802590434},{"time":1788695460,"open":2642312.2802590434,"high":2645019.897092484,"low":2638369.4615714084,"close":2641542.5030570053},{"time":1788695520,"open":2641542.5030570053,"high":2644920.7472669003,"low":2640583.431908263,"close":2642025.8826653436},{"time":1788695580,"open":2642025.8826653436,"high":2644391.9481971217,"low":2640123.9478655336,"close":2641284.925827698},{"time":1788695640,"open":2641284.925827698,"high":2644325.848313399,"low":2639616.562097599,"close":2641236.6151477466},{"time":1788695700,"open":2641359.3817635844,"high":2643986.037826407,"low":2640813.0959339202,"close":2641388.298481448},{"time":1788695760,"open":2641388.298481448,"high":2641936.515672729,"low":2640223.316528774,"close":2641399.3015743047},{"time":1788695820,"open":2641399.3015743047,"high":2643952.98634836,"low":2639903.7808810296,"close":2641221.698426641},{"time":1788695880,"open":2641221.698426641,"high":2643787.728958126,"low":2639920.7780188783,"close":2641575.5604639635},{"time":1788695940,"open":2641575.5604639635,"high":2644316.552606874,"low":2641131.4534456446,"close":2641364.8689927775},{"time":1788696000,"open":2641958.5154480333,"high":2645076.1569845015,"low":2640799.9278418953,"close":2641969.846113082},{"time":1788696060,"open":2641969.846113082,"high":2644745.5679208743,"low":2640807.2377332975,"close":2642004.377755388},{"time":1788696120,"open":2642004.377755388,"high":2644910.862452688,"low":2640795.251237263,"close":2642056.2562453127},{"time":1788696180,"open":2642056.2562453127,"high":2644877.8035463253,"low":2640758.7730684937,"close":2642009.011086139},{"time":1788696240,"open":2642009.011086139,"high":2644910.862452688,"low":2640759.531059553,"close":2642022.309885063},{"time":1788696300,"open":2642308.6416975674,"high":2645197.507314968,"low":2640415.0154663185,"close":2642129.5691822665},{"time":1788696360,"open":2642129.5691822665,"high":2644701.5699776467,"low":2640775.1122645736,"close":2641873.7127473108},{"time":1788696420,"open":2641873.7127473108,"high":2644569.3200210277,"low":2640395.767371272,"close":2641656.542400099},{"time":1788696480,"open":2641656.542400099,"high":2644205.6326403255,"low":2640373.9836072265,"close":2641681.4320217012},{"time":1788696540,"open":2641681.4320217012,"high":2644602.3825101824,"low":2640188.8783583497,"close":2641688.6418080195},{"time":1788696600,"open":2641424.12415797,"high":2643775.567066168,"low":2636883.110560753,"close":2640142.7325047436},{"time":1788696660,"open":2640142.7325047436,"high":2643643.3303520055,"low":2638948.2475963947,"close":2640586.368211913},{"time":1788696720,"open":2640586.368211913,"high":2643213.5610309783,"low":2638748.633825611,"close":2639091.896918831},{"time":1788696780,"open":2639091.896918831,"high":2643808.6262447084,"low":2639091.896918831,"close":2640480.8218899076},{"time":1788696840,"open":2640480.8218899076,"high":2645825.2361356816,"low":2640038.518397876,"close":2642023.603956945},{"time":1788696900,"open":2641488.576828909,"high":2646413.223602721,"low":2640943.81371782,"close":2642975.9829238676},{"time":1788696960,"open":2642975.9829238676,"high":2646380.171118881,"low":2641385.990040555,"close":2643073.7823386425},{"time":1788697020,"open":2643073.7823386425,"high":2646677.64347344,"low":2642521.97665443,"close":2643618.937415844},{"time":1788697080,"open":2643618.937415844,"high":2646776.800924959,"low":2642184.5055376072,"close":2643637.865298287},{"time":1788697140,"open":2643637.865298287,"high":2646082.698764323,"low":2641661.929500414,"close":2643182.3623323585},{"time":1788697200,"open":2643503.2953578564,"high":2645842.0234965137,"low":2641735.9440661343,"close":2643105.0254845726},{"time":1788697260,"open":2643105.0254845726,"high":2647296.509366502,"low":2641766.7047392195,"close":2644074.816148329},{"time":1788697320,"open":2644074.816148329,"high":2646866.7749049147,"low":2642246.7599858623,"close":2643693.343429618},{"time":1788697380,"open":2643693.343429618,"high":2647395.6788576376,"low":2643145.1984944916,"close":2644524.66082803},{"time":1788697440,"open":2644524.66082803,"high":2647296.509366502,"low":2643169.4116196595,"close":2644707.2814590503},{"time":1788697500,"open":2643677.298444469,"high":2645968.1253668526,"low":2641918.5614113905,"close":2643206.22277531},{"time":1788697560,"open":2643206.22277531,"high":2645968.1253668526,"low":2641652.8818888213,"close":2643106.5117344838},{"time":1788697620,"open":2643106.5117344838,"high":2646463.779714408,"low":2641145.0843401896,"close":2642996.872147428},{"time":1788697680,"open":2642996.872147428,"high":2646298.561598556,"low":2641584.021836939,"close":2643191.7876664405},{"time":1788697740,"open":2643191.7876664405,"high":2646001.168990023,"low":2641177.280181323,"close":2642647.249173269},{"time":1788697800,"open":2642659.34297225,"high":2645781.97171713,"low":2641357.5553906774,"close":2642731.8408034113},{"time":1788697860,"open":2642731.8408034113,"high":2646343.715881778,"low":2641653.6522176717,"close":2643228.547265715},{"time":1788697920,"open":2643228.547265715,"high":2646608.066076906,"low":2641389.3629389936,"close":2643447.6676119003},{"time":1788697980,"open":2643447.6676119003,"high":2645517.6215220015,"low":2641366.970141854,"close":2642574.195526253},{"time":1788698040,"open":2642574.195526253,"high":2646330.4983720216,"low":2641666.9480186733,"close":2643089.1237708544},{"time":1788698100,"open":2643414.48629786,"high":2646372.0484684035,"low":2642316.0807384676,"close":2643704.2905192985},{"time":1788698160,"open":2643704.2905192985,"high":2646206.809258114,"low":2642285.5031493697,"close":2643593.074314082},{"time":1788698220,"open":2643593.074314082,"high":2646107.6657319404,"low":2641457.511475434,"close":2642999.7836005646},{"time":1788698280,"open":2642999.7836005646,"high":2646603.3833628087,"low":2641133.254603782,"close":2642144.567704326},{"time":1788698340,"open":2642144.567704326,"high":2646438.1441525193,"low":2641969.841151287,"close":2643433.2146030925},{"time":1788698400,"open":2643374.2170022423,"high":2646081.6555456924,"low":2641903.5119520067,"close":2643266.075819564},{"time":1788698460,"open":2643266.075819564,"high":2645453.760560612,"low":2641321.4234401267,"close":2642553.5647700257},{"time":1788698520,"open":2642553.5647700257,"high":2644991.101097922,"low":2641012.5414822423,"close":2642058.0795224104},{"time":1788698580,"open":2642058.0795224104,"high":2646015.5613367367,"low":2641041.2377799773,"close":2642698.071012389},{"time":1788698640,"open":2642698.071012389,"high":2645982.514232259,"low":2640499.704651904,"close":2642381.858694971},{"time":1788698700,"open":2642391.573150167,"high":2645232.155727545,"low":2640474.8059819113,"close":2641960.8798204},{"time":1788698760,"open":2641960.8798204,"high":2645066.9195976835,"low":2641380.463771188,"close":2642486.943164316},{"time":1788698820,"open":2642486.943164316,"high":2645364.344631434,"low":2640976.7886985354,"close":2642269.832418844},{"time":1788698880,"open":2642269.832418844,"high":2645000.8251457387,"low":2640993.1707523116,"close":2642048.2036082824},{"time":1788698940,"open":2642048.2036082824,"high":2644934.730693794,"low":2639637.713411829,"close":2641586.04482615},{"time":1788699000,"open":2642478.1219833316,"high":2646191.5809674603,"low":2641455.8193268706,"close":2642776.14519143},{"time":1788699060,"open":2642776.14519143,"high":2646224.6393536506,"low":2641654.017780707,"close":2643128.524174501},{"time":1788699120,"open":2643128.524174501,"high":2646786.631918881,"low":2642192.0003759973,"close":2643519.1462742807},{"time":1788699180,"open":2643519.1462742807,"high":2646951.9238498313,"low":2642566.903124782,"close":2643874.742568831},{"time":1788699240,"open":2643874.742568831,"high":2646951.9238498313,"low":2642547.5426552156,"close":2643630.141933157},{"time":1788699300,"open":2645028.029375968,"high":2649079.2368368474,"low":2643611.916896445,"close":2645556.308626604},{"time":1788699360,"open":2645556.308626604,"high":2647326.215903755,"low":2643137.9618285857,"close":2644298.582956377},{"time":1788699420,"open":2644298.582956377,"high":2646863.153770485,"low":2642742.8229563273,"close":2644017.0145304846},{"time":1788699480,"open":2644017.0145304846,"high":2646995.4572371333,"low":2642326.2216370925,"close":2644140.3682859177},{"time":1788699540,"open":2644140.3682859177,"high":2647160.836570444,"low":2642229.094091214,"close":2643881.92554638},{"time":1788699600,"open":2644606.3396424353,"high":2647257.535419002,"low":2643015.7348999185,"close":2644256.6771336896},{"time":1788699660,"open":2644256.6771336896,"high":2646959.771055031,"low":2641681.5466784933,"close":2643657.3568437523},{"time":1788699720,"open":2643657.3568437523,"high":2647389.8751363223,"low":2641236.6358342604,"close":2643220.534878162},{"time":1788699780,"open":2643220.534878162,"high":2647456.0449949824,"low":2643140.6682156296,"close":2644490.311728226},{"time":1788699840,"open":2644490.311728226,"high":2648117.7435815847,"low":2643131.0560554713,"close":2644545.4831828005},{"time":1788699900,"open":2644348.34078968,"high":2646927.8609992573,"low":2642698.278002359,"close":2643822.238093059},{"time":1788699960,"open":2643822.238093059,"high":2647192.5207028943,"low":2642535.0617562383,"close":2643705.8610558496},{"time":1788700020,"open":2643705.8610558496,"high":2647788.0050360775,"low":2643213.856370929,"close":2644246.9160003574},{"time":1788700080,"open":2644246.9160003574,"high":2648151.9121285784,"low":2644115.8309705514,"close":2645033.032144203},{"time":1788700140,"open":2645033.032144203,"high":2648317.3244433515,"low":2643224.575318501,"close":2645073.714494302},{"time":1788700200,"open":2644927.2792171533,"high":2647178.2906512707,"low":2642650.3835832183,"close":2644116.078277413},{"time":1788700260,"open":2644116.078277413,"high":2646615.9199164594,"low":2642214.5364270625,"close":2643418.2390148095},{"time":1788700320,"open":2643418.2390148095,"high":2646351.2748647835,"low":2641698.6167431353,"close":2643085.8526903475},{"time":1788700380,"open":2643085.8526903475,"high":2646053.549181648,"low":2641714.4127402934,"close":2643134.179792638},{"time":1788700440,"open":2643134.179792638,"high":2645855.065392891,"low":2641384.416480143,"close":2642817.9085068055},{"time":1788700500,"open":2642535.1951607973,"high":2645009.7165737893,"low":2640974.042542011,"close":2642339.272944623},{"time":1788700560,"open":2642339.272944623,"high":2645307.410407956,"low":2640900.681706584,"close":2642392.681946512},{"time":1788700620,"open":2642392.681946512,"high":2645175.102037215,"low":2639498.5611203,"close":2641405.7475767788},{"time":1788700680,"open":2641405.7475767788,"high":2643785.8641444356,"low":2639316.7426604764,"close":2640418.451195957},{"time":1788700740,"open":2640418.451195957,"high":2643885.0954224914,"low":2639640.4586377367,"close":2640895.4901344767},{"time":1788700800,"open":2642251.3598863953,"high":2644812.2771026855,"low":2639949.844610654,"close":2641687.959502194},{"time":1788700860,"open":2641687.959502194,"high":2647100.1766217826,"low":2640431.5925255003,"close":2641982.216471113},{"time":1788700920,"open":2641982.216471113,"high":2644580.6185784517,"low":2640776.4111860665,"close":2641921.1898475},{"time":1788700980,"open":2641921.1898475,"high":2644977.7474771384,"low":2640811.727249602,"close":2642092.7222347497},{"time":1788701040,"open":2642092.7222347497,"high":2644845.371177576,"low":2640339.4225942823,"close":2641948.936662914},{"time":1788701100,"open":2641840.835884121,"high":2644637.873722868,"low":2639774.758050648,"close":2641429.9976993157},{"time":1788701160,"open":2641429.9976993157,"high":2644803.3373267595,"low":2639980.675387734,"close":2641420.9803937227},{"time":1788701220,"open":2641420.9803937227,"high":2644439.317398198,"low":2640088.0339381266,"close":2641532.344396226},{"time":1788701280,"open":2641532.344396226,"high":2644174.575631971,"low":2640055.1090683416,"close":2641363.4743085527},{"time":1788701340,"open":2641363.4743085527,"high":2646641.968893205,"low":2639282.228811302,"close":2640872.7458202946},{"time":1788701400,"open":2640861.956151441,"high":2643998.3095451463,"low":2639253.4208565415,"close":2640816.69808568},{"time":1788701460,"open":2640816.69808568,"high":2643700.4762749868,"low":2639323.538991611,"close":2640652.3359587784},{"time":1788701520,"open":2640652.3359587784,"high":2643832.84661728,"low":2639342.5519806407,"close":2640892.1901508295},{"time":1788701580,"open":2640892.1901508295,"high":2644097.5873018657,"low":2639732.6889677057,"close":2640935.232940063},{"time":1788701640,"open":2640935.232940063,"high":2643237.1800769614,"low":2638222.098758666,"close":2640214.454613996},{"time":1788701700,"open":2640485.479522339,"high":2643839.4751021024,"low":2639691.5196451577,"close":2640298.227191432},{"time":1788701760,"open":2640298.227191432,"high":2644832.3545805095,"low":2639579.067314796,"close":2641281.2574557527},{"time":1788701820,"open":2641281.2574557527,"high":2645626.658163235,"low":2640739.657463361,"close":2642082.16000944},{"time":1788701880,"open":2642082.16000944,"high":2650171.1427257997,"low":2640953.756202028,"close":2642565.8104126737},{"time":1788701940,"open":2642565.8104126737,"high":2645295.6983370995,"low":2640126.7068545064,"close":2641527.1785810636},{"time":1788702000,"open":2642106.5805991995,"high":2644949.0361797027,"low":2640177.0432223277,"close":2641499.8432520246},{"time":1788702060,"open":2641499.8432520246,"high":2645114.5523897265,"low":2640726.4535177764,"close":2641846.9088214086},{"time":1788702120,"open":2641846.9088214086,"high":2645313.171841755,"low":2640947.5950286672,"close":2642326.795911201},{"time":1788702180,"open":2642326.795911201,"high":2644882.829695693,"low":2640567.5394378747,"close":2641961.5175539316},{"time":1788702240,"open":2641961.5175539316,"high":2644882.829695693,"low":2640211.4615114504,"close":2641659.257323972},{"time":1788702300,"open":2641314.8345142202,"high":2644637.2833704674,"low":2639964.4952273904,"close":2641208.020923383},{"time":1788702360,"open":2641208.020923383,"high":2645530.9543714686,"low":2640698.6491078297,"close":2642234.256539833},{"time":1788702420,"open":2642234.256539833,"high":2645365.4597416534,"low":2640861.8323581875,"close":2642193.368187883},{"time":1788702480,"open":2642193.368187883,"high":2645597.1522233947,"low":2641071.2054046574,"close":2642463.1905695414},{"time":1788702540,"open":2642463.1905695414,"high":2645464.7565195425,"low":2640213.5226512747,"close":2641643.5876955404},{"time":1788702600,"open":2642127.2921018214,"high":2644922.9060247643,"low":2640769.997256825,"close":2641827.824689387},{"time":1788702660,"open":2641827.824689387,"high":2642183.137332073,"low":2640825.3274850524,"close":2641734.604077107},{"time":1788702720,"open":2641734.604077107,"high":2645684.32071703,"low":2640899.2058211635,"close":2642106.7893986013},{"time":1788702780,"open":2642106.7893986013,"high":2645419.480824068,"low":2641008.61457828,"close":2642297.2011995525},{"time":1788702840,"open":2642297.2011995525,"high":2645253.955890967,"low":2641066.1495762803,"close":2642239.825886868},{"time":1788702900,"open":2641834.0893247803,"high":2644682.2569702207,"low":2640369.1786500365,"close":2641668.526770075},{"time":1788702960,"open":2641668.526770075,"high":2645311.1551289493,"low":2640453.4321256205,"close":2641637.6123650842},{"time":1788703020,"open":2641637.6123650842,"high":2646072.4529000423,"low":2640812.3604796827,"close":2642360.075760115},{"time":1788703080,"open":2642360.075760115,"high":2645443.554741313,"low":2639587.5732961795,"close":2641046.4157575956},{"time":1788703140,"open":2641046.4157575956,"high":2645178.7555165854,"low":2639618.994130752,"close":2641318.4242080734},{"time":1788703200,"open":2641296.0270130676,"high":2644891.5286083533,"low":2640420.136189306,"close":2641943.0447043967},{"time":1788703260,"open":2641943.0447043967,"high":2645685.919546401,"low":2640712.950466313,"close":2642320.055214143},{"time":1788703320,"open":2642320.055214143,"high":2645288.7240773775,"low":2640188.718115074,"close":2642089.9931239616},{"time":1788703380,"open":2642089.9931239616,"high":2645950.7165257507,"low":2639955.020740286,"close":2641712.6419553068},{"time":1788703440,"open":2641712.6419553068,"high":2645785.218413657,"low":2640892.2918247953,"close":2642400.499222383},{"time":1788703500,"open":2642740.484881845,"high":2646059.4318071567,"low":2640782.3573755035,"close":2642520.1656996193},{"time":1788703560,"open":2642520.1656996193,"high":2645264.938658438,"low":2640260.476419135,"close":2641789.4021251416},{"time":1788703620,"open":2641789.4021251416,"high":2644735.2765592923,"low":2639764.8103038813,"close":2641409.4764417377},{"time":1788703680,"open":2641409.4764417377,"high":2645099.419252455,"low":2639760.4809981044,"close":2640901.9019647124},{"time":1788703740,"open":2640901.9019647124,"high":2644338.029984933,"low":2639577.9192100363,"close":2640739.521664181},{"time":1788703800,"open":2639826.510017291,"high":2643390.681750723,"low":2637617.998044985,"close":2638966.8118722118},{"time":1788703860,"open":2638966.8118722118,"high":2643622.3288015407,"low":2638463.572380061,"close":2639842.090670493},{"time":1788703920,"open":2639842.090670493,"high":2643688.513673203,"low":2637669.9716273444,"close":2639822.170081895},{"time":1788703980,"open":2639822.170081895,"high":2642629.5557266083,"low":2637779.4332964174,"close":2638243.6812583427},{"time":1788704040,"open":2638243.6812583427,"high":2642761.9254699326,"low":2637652.2060002815,"close":2639075.479061861},{"time":1788704100,"open":2639055.578368207,"high":2643172.195399336,"low":2638297.393144537,"close":2639280.4465794624},{"time":1788704160,"open":2639280.4465794624,"high":2643072.918840471,"low":2635709.936755256,"close":2638030.3959418},{"time":1788704220,"open":2638030.3959418,"high":2641583.770457501,"low":2633616.3682968183,"close":2636034.3682638924},{"time":1788704280,"open":2636034.3682638924,"high":2643933.315683965,"low":2636034.3682638924,"close":2638599.284288786},{"time":1788704340,"open":2638599.284288786,"high":2644297.3297331356,"low":2637635.6917157006,"close":2639502.265405985},{"time":1788704400,"open":2640860.06977858,"high":2643008.8640102455,"low":2636014.0841443194,"close":2638505.025500805},{"time":1788704460,"open":2638505.025500805,"high":2641552.0587937594,"low":2634103.8391723675,"close":2636608.6051100777},{"time":1788704520,"open":2636608.6051100777,"high":2641452.7311653625,"low":2635427.3131980086,"close":2637278.008912333},{"time":1788704580,"open":2637278.008912333,"high":2640658.110138188,"low":2635151.125600658,"close":2636643.6387491548},{"time":1788704640,"open":2636643.6387491548,"high":2641220.9666991034,"low":2635710.718342198,"close":2637233.8142893515},{"time":1788704700,"open":2637446.8708531586,"high":2641070.1146493764,"low":2635918.5491916705,"close":2637487.7258963226},{"time":1788704760,"open":2637487.7258963226,"high":2642229.030599487,"low":2636397.3128104513,"close":2638018.227870374},{"time":1788704820,"open":2638018.227870374,"high":2643089.9395909975,"low":2637303.5160517762,"close":2638976.4215583964},{"time":1788704880,"open":2638976.4215583964,"high":2642791.932632398,"low":2636803.5385240247,"close":2638685.3224489866},{"time":1788704940,"open":2638685.3224489866,"high":2642063.4711780422,"low":2636743.104328315,"close":2638602.1120275855},{"time":1788705000,"open":2640640.2208608603,"high":2643308.9545804467,"low":2637332.2330433456,"close":2638931.6279963693},{"time":1788705060,"open":2638931.6279963693,"high":2642480.5180662493,"low":2627758.716761061,"close":2636105.630392332},{"time":1788705120,"open":2636105.630392332,"high":2640227.1707476317,"low":2623776.100210329,"close":2630451.2402080675},{"time":1788705180,"open":2630451.2402080675,"high":2638769.122482644,"low":2630451.2402080675,"close":2633398.329251237},{"time":1788705240,"open":2633398.329251237,"high":2640492.270432175,"low":2632070.9238074054,"close":2634872.54121562},{"time":1788705300,"open":2633754.556442422,"high":2640166.8627957725,"low":2633754.556442422,"close":2636025.711418406},{"time":1788705360,"open":2636025.711418406,"high":2640895.5776010156,"low":2634370.3590111737,"close":2636227.62357698},{"time":1788705420,"open":2636227.62357698,"high":2641259.935003637,"low":2635159.5698234146,"close":2636882.510783863},{"time":1788705480,"open":2636882.510783863,"high":2640994.9478017306,"low":2634955.0390050258,"close":2636788.988185971},{"time":1788705540,"open":2636788.988185971,"high":2647780.468083657,"low":2635925.9139372865,"close":2638171.96600473},{"time":1788705600,"open":2641213.14443008,"high":2646526.499213876,"low":2640799.727458954,"close":2642287.572442268},{"time":1788705660,"open":2642287.572442268,"high":2648814.648479552,"low":2641222.96891376,"close":2643571.436466919},{"time":1788705720,"open":2643571.436466919,"high":2646692.307131679,"low":2640416.994576429,"close":2642204.0130640045},{"time":1788705780,"open":2642204.0130640045,"high":2647952.4473069785,"low":2641248.6492199604,"close":2643334.974231841},{"time":1788705840,"open":2643334.974231841,"high":2647322.3772193287,"low":2640955.994871412,"close":2642931.5875490033},{"time":1788705900,"open":2641192.1307970714,"high":2645546.8908922346,"low":2637554.9314488024,"close":2639471.8512129234},{"time":1788705960,"open":2639471.8512129234,"high":2642299.1945962626,"low":2637068.71250296,"close":2638476.923759778},{"time":1788706020,"open":2638476.923759778,"high":2641238.7223363533,"low":2635503.4574003434,"close":2637137.3622662476},{"time":1788706080,"open":2637137.3622662476,"high":2642862.5704843393,"low":2636171.713403905,"close":2638239.185475942},{"time":1788706140,"open":2638239.185475942,"high":2643724.2041955157,"low":2638141.6919597876,"close":2639685.7809983096},{"time":1788706200,"open":2636870.91915564,"high":2641567.1243124795,"low":2636154.000432549,"close":2637521.708656704},{"time":1788706260,"open":2637521.708656704,"high":2641997.481761142,"low":2635928.5799453123,"close":2637789.5255900463},{"time":1788706320,"open":2637789.5255900463,"high":2642229.212695038,"low":2636389.2148923622,"close":2638120.204561544},{"time":1788706380,"open":2638120.204561544,"high":2642692.6745628286,"low":2637359.7948410097,"close":2638487.1239153226},{"time":1788706440,"open":2638487.1239153226,"high":2642129.899437654,"low":2636727.6235007667,"close":2638484.4719580556},{"time":1788706500,"open":2637464.0613672123,"high":2640578.6131493216,"low":2634781.5335271787,"close":2636708.5285148933},{"time":1788706560,"open":2636708.5285148933,"high":2640512.4299167497,"low":2632505.2515240517,"close":2635757.821885439},{"time":1788706620,"open":2635757.821885439,"high":2640886.1185906264,"low":2632698.714782123,"close":2634474.189386964},{"time":1788706680,"open":2634474.189386964,"high":2638030.558695308,"low":2631945.6280749217,"close":2633716.254364997},{"time":1788706740,"open":2633716.254364997,"high":2636607.6191950142,"low":2629976.0844286517,"close":2631976.261182122},{"time":1788706800,"open":2629516.497449594,"high":2635955.036763424,"low":2625304.885752895,"close":2628559.6564886775},{"time":1788706860,"open":2628559.6564886775,"high":2632732.3686608495,"low":2623361.61867678,"close":2625713.6096003903},{"time":1788706920,"open":2625713.6096003903,"high":2631465.61125777,"low":2623651.7881483147,"close":2626408.3932968914},{"time":1788706980,"open":2626408.3932968914,"high":2631928.4609161355,"low":2625881.6294749836,"close":2627630.358460948},{"time":1788707040,"open":2627630.358460948,"high":2637619.3600631263,"low":2625330.3125965474,"close":2628331.214287171},{"time":1788707100,"open":2629146.7070529903,"high":2635126.1780295596,"low":2628637.8959863666,"close":2631069.0505627594},{"time":1788707160,"open":2631069.0505627594,"high":2635060.036134301,"low":2628413.904597503,"close":2630548.269599792},{"time":1788707220,"open":2630548.269599792,"high":2634398.6171817207,"low":2629184.3976518647,"close":2630571.683028856},{"time":1788707280,"open":2630571.683028856,"high":2634497.8300246075,"low":2629107.915943907,"close":2630854.232942496},{"time":1788707340,"open":2630854.232942496,"high":2634233.262443575,"low":2628139.373015599,"close":2629594.9400173523},{"time":1788707400,"open":2630239.9871508162,"high":2636202.6097718203,"low":2629291.6854684907,"close":2631646.569603611},{"time":1788707460,"open":2631646.569603611,"high":2635805.661051499,"low":2629073.4501586333,"close":2631447.4499174324},{"time":1788707520,"open":2631447.4499174324,"high":2634945.6054908037,"low":2628938.020616545,"close":2630763.352999811},{"time":1788707580,"open":2630763.352999811,"high":2634780.21019067,"low":2628777.9133819453,"close":2630816.667620546},{"time":1788707640,"open":2630816.667620546,"high":2634548.6567704827,"low":2629033.5634832997,"close":2630610.960762904},{"time":1788707700,"open":2629602.38573511,"high":2635092.691775786,"low":2628601.4090295574,"close":2630639.5341622024},{"time":1788707760,"open":2630639.5341622024,"high":2635720.952948864,"low":2630377.7553814994,"close":2631931.8586566527},{"time":1788707820,"open":2631931.8586566527,"high":2636283.081366881,"low":2630147.6595693687,"close":2632215.856899577},{"time":1788707880,"open":2632215.856899577,"high":2635390.2891735598,"low":2629511.9842974897,"close":2631021.9792796923},{"time":1788707940,"open":2631021.9792796923,"high":2635224.957285908,"low":2630265.5599745475,"close":2631917.255911066},{"time":1788708000,"open":2632721.8836177895,"high":2637949.032440886,"low":2631830.704546195,"close":2633790.293448498},{"time":1788708060,"open":2633790.293448498,"high":2637585.1910887505,"low":2632470.8048989326,"close":2633916.396807019},{"time":1788708120,"open":2633916.396807019,"high":2642582.124314388,"low":2632209.7288070135,"close":2634505.51784353},{"time":1788708180,"open":2634505.51784353,"high":2637122.120276942,"low":2631603.9415749903,"close":2633376.456174979},{"time":1788708240,"open":2633376.456174979,"high":2638279.7973064636,"low":2632282.3187951776,"close":2634285.6509930394},{"time":1788708300,"open":2634173.3772353944,"high":2638035.0530102137,"low":2632513.4912090017,"close":2634034.648723053},{"time":1788708360,"open":2634034.648723053,"high":2637605.077011403,"low":2632511.626078562,"close":2633977.1193928644},{"time":1788708420,"open":2633977.1193928644,"high":2637770.4523955607,"low":2632364.373804172,"close":2632940.247891447},{"time":1788708480,"open":2632940.247891447,"high":2636844.3502442767,"low":2632165.626387591,"close":2633670.713144298},{"time":1788708540,"open":2633670.713144298,"high":2637572.001934571,"low":2632312.7406826424,"close":2633735.123020877},{"time":1788708600,"open":2633359.0797497095,"high":2637459.973671036,"low":2632514.780478493,"close":2633924.902703032},{"time":1788708660,"open":2633924.902703032,"high":2636930.8480007946,"low":2631992.321985143,"close":2633551.6233550315},{"time":1788708720,"open":2633551.6233550315,"high":2636500.933393724,"low":2631447.649597642,"close":2633267.6064841007},{"time":1788708780,"open":2633267.6064841007,"high":2636071.018786653,"low":2631010.326742383,"close":2632654.7499119597},{"time":1788708840,"open":2632654.7499119597,"high":2637327.6922534755,"low":2631341.4655328365,"close":2633147.8344468926},{"time":1788708900,"open":2633446.630309293,"high":2636998.5543905254,"low":2631491.614402049,"close":2633331.645727457},{"time":1788708960,"open":2633331.645727457,"high":2636866.2579623605,"low":2632290.06621294,"close":2633736.947263746},{"time":1788709020,"open":2633736.947263746,"high":2638619.1856355416,"low":2633007.7153437673,"close":2634624.002452011},{"time":1788709080,"open":2634624.002452011,"high":2639346.8159904466,"low":2633811.440065407,"close":2635566.0426399037},{"time":1788709140,"open":2635566.0426399037,"high":2639346.8159904466,"low":2634120.3428761056,"close":2636008.9987551905},{"time":1788709200,"open":2636910.09575937,"high":2640778.420608982,"low":2635115.509636225,"close":2636968.5115168523},{"time":1788709260,"open":2636968.5115168523,"high":2640679.1643695617,"low":2635448.537824101,"close":2637089.5632968587},{"time":1788709320,"open":2637089.5632968587,"high":2640182.883172459,"low":2635560.004497464,"close":2636883.8675736506},{"time":1788709380,"open":2636883.8675736506,"high":2640050.5415198985,"low":2635399.327994383,"close":2636324.257698388},{"time":1788709440,"open":2636324.257698388,"high":2639852.0290410575,"low":2635114.4969788794,"close":2636480.7689124327},{"time":1788709500,"open":2635569.208034465,"high":2638674.710761798,"low":2634317.8166209087,"close":2635685.8822375797},{"time":1788709560,"open":2635685.8822375797,"high":2639104.6724223425,"low":2635434.339061131,"close":2635626.694500531},{"time":1788709620,"open":2635626.694500531,"high":2638707.784735686,"low":2635323.1091549797,"close":2635622.3209685157},{"time":1788709680,"open":2635622.3209685157,"high":2639865.3738217675,"low":2634595.0400834577,"close":2635994.1421550587},{"time":1788709740,"open":2635994.1421550587,"high":2639270.042291783,"low":2634406.758023935,"close":2636166.423584516},{"time":1788709800,"open":2636496.171316123,"high":2639467.865798969,"low":2634713.2942878613,"close":2636334.567026852},{"time":1788709860,"open":2636334.567026852,"high":2640460.2091284255,"low":2635290.5105229574,"close":2636633.669739048},{"time":1788709920,"open":2636633.669739048,"high":2639699.4125758423,"low":2635211.51426371,"close":2636413.6310710507},{"time":1788709980,"open":2636413.6310710507,"high":2640625.5996833346,"low":2635278.8787143137,"close":2636770.3514005565},{"time":1788710040,"open":2636770.3514005565,"high":2640030.193685661,"low":2633686.587648735,"close":2635842.890753292},{"time":1788710100,"open":2635785.5360960728,"high":2639245.0453079673,"low":2633496.9950771825,"close":2634265.453353286},{"time":1788710160,"open":2634265.453353286,"high":2638914.2713957843,"low":2633635.7835931014,"close":2634917.4454813623},{"time":1788710220,"open":2634917.4454813623,"high":2639410.432264059,"low":2634369.031335437,"close":2635579.65665755},{"time":1788710280,"open":2635579.65665755,"high":2640535.0635654805,"low":2634786.655812213,"close":2636645.1433847067},{"time":1788710340,"open":2636645.1433847067,"high":2640336.599218171,"low":2635321.3077538847,"close":2636900.2522728527},{"time":1788710400,"open":2636765.4309259825,"high":2640069.29937521,"low":2634987.381474437,"close":2636544.2037996138},{"time":1788710460,"open":2636544.2037996138,"high":2639639.315275035,"low":2634892.147521178,"close":2636110.3645415315},{"time":1788710520,"open":2636110.3645415315,"high":2639242.406874873,"low":2633785.538663722,"close":2635342.3508813707},{"time":1788710580,"open":2635342.3508813707,"high":2638415.5143745365,"low":2633480.4631462228,"close":2635076.8507505655},{"time":1788710640,"open":2635076.8507505655,"high":2637952.454574348,"low":2631817.237608151,"close":2633949.4876112416},{"time":1788710700,"open":2633873.661112387,"high":2637876.5128375315,"low":2631781.0450449223,"close":2633324.397756297},{"time":1788710760,"open":2633324.397756297,"high":2637446.5411157976,"low":2632134.3007833925,"close":2633681.893911758},{"time":1788710820,"open":2633681.893911758,"high":2637545.765359275,"low":2632242.8435015967,"close":2633672.967278429},{"time":1788710880,"open":2633672.967278429,"high":2637347.3168723206,"low":2632512.9344371553,"close":2633582.539410221},{"time":1788710940,"open":2633582.539410221,"high":2637248.0926288436,"low":2632008.4920560643,"close":2633414.275258123},{"time":1788711000,"open":2633533.543657943,"high":2638161.364562873,"low":2632773.9129642365,"close":2634203.820907052},{"time":1788711060,"open":2634203.820907052,"high":2639980.558081566,"low":2633488.188724711,"close":2635845.3807140407},{"time":1788711120,"open":2635845.3807140407,"high":2640443.6255226876,"low":2635346.586384739,"close":2636903.4366576215},{"time":1788711180,"open":2636903.4366576215,"high":2640443.6255226876,"low":2634840.5839116713,"close":2636764.009872394},{"time":1788711240,"open":2636764.009872394,"high":2640708.235489043,"low":2634575.246375779,"close":2636431.8421024},{"time":1788711300,"open":2637515.51233829,"high":2640602.4291911167,"low":2635581.864837444,"close":2636818.4377824897},{"time":1788711360,"open":2636818.4377824897,"high":2640800.9682391877,"low":2635529.588761199,"close":2637067.604970338},{"time":1788711420,"open":2637067.604970338,"high":2640999.507287259,"low":2636161.385943584,"close":2637430.030595146},{"time":1788711480,"open":2637430.030595146,"high":2640470.0698257354,"low":2635700.87213281,"close":2637124.4293179912},{"time":1788711540,"open":2637124.4293179912,"high":2641164.9564939854,"low":2635978.099849539,"close":2637391.765814557},{"time":1788711600,"open":2636311.7493457566,"high":2639984.1660241107,"low":2634122.4185258783,"close":2636173.5611066893},{"time":1788711660,"open":2636173.5611066893,"high":2639256.4876221498,"low":2634065.4247476542,"close":2634758.875204673},{"time":1788711720,"open":2634758.875204673,"high":2638859.5721301707,"low":2634394.5997956335,"close":2635603.2714619604},{"time":1788711780,"open":2635603.2714619604,"high":2639058.0298761604,"low":2633965.2415002827,"close":2635534.5007294496},{"time":1788711840,"open":2635534.5007294496,"high":2638396.5040561957,"low":2633527.723421462,"close":2634863.5011305157},{"time":1788711900,"open":2634084.7401269455,"high":2636790.0359632717,"low":2632113.3195924438,"close":2633428.712875467},{"time":1788711960,"open":2633428.712875467,"high":2638542.561256167,"low":2632570.52936205,"close":2633850.6449466506},{"time":1788712020,"open":2633850.6449466506,"high":2638807.0933758495,"low":2633457.3904642477,"close":2635268.9396030344},{"time":1788712080,"open":2635268.9396030344,"high":2639534.5567049757,"low":2633464.355386082,"close":2635575.1597488634},{"time":1788712140,"open":2635575.1597488634,"high":2639964.4213994592,"low":2634155.634244261,"close":2635910.129164017},{"time":1788712200,"open":2636205.6450317814,"high":2639301.3553592335,"low":2634239.414534056,"close":2635595.533580748},{"time":1788712260,"open":2635595.533580748,"high":2639136.004248747,"low":2634526.5270932936,"close":2635709.7359839305},{"time":1788712320,"open":2635709.7359839305,"high":2641847.762460721,"low":2634535.359771651,"close":2636747.428866216},{"time":1788712380,"open":2636747.428866216,"high":2641583.2006839435,"low":2634024.0093169543,"close":2637581.1734717493},{"time":1788712440,"open":2637581.1734717493,"high":2642079.254015402,"low":2636182.3051311625,"close":2638000.3203614396},{"time":1788712500,"open":2637626.970330267,"high":2641143.212492586,"low":2634347.8473478826,"close":2636989.264457007},{"time":1788712560,"open":2636989.264457007,"high":2640151.2462402103,"low":2634329.8172179353,"close":2635098.0039367527},{"time":1788712620,"open":2635098.0039367527,"high":2638762.493486884,"low":2634157.4580258625,"close":2635597.9016447444},{"time":1788712680,"open":2635597.9016447444,"high":2639390.738780055,"low":2634269.0070271473,"close":2635635.765025784},{"time":1788712740,"open":2635635.765025784,"high":2639027.017820851,"low":2634555.9703862504,"close":2635894.1438944614},{"time":1788712800,"open":2635873.938613612,"high":2639635.02900255,"low":2634563.4155641305,"close":2636004.899391763},{"time":1788712860,"open":2636004.899391763,"high":2639370.5066962778,"low":2634992.6896429555,"close":2636301.1778961755},{"time":1788712920,"open":2636301.1778961755,"high":2639502.767849414,"low":2633881.915529887,"close":2635654.8436911576},{"time":1788712980,"open":2635654.8436911576,"high":2638610.005065745,"low":2633630.2811874547,"close":2635196.3499881476},{"time":1788713040,"open":2635196.3499881476,"high":2639932.616597106,"low":2633800.1696914127,"close":2635860.961143427},{"time":1788713100,"open":2635869.4181173686,"high":2639015.2555922605,"low":2633610.0005491395,"close":2635332.8110407977},{"time":1788713160,"open":2635332.8110407977,"high":2638486.2092823135,"low":2633632.02180853,"close":2635070.4541686918},{"time":1788713220,"open":2635070.4541686918,"high":2638320.882310455,"low":2633681.4026745274,"close":2635134.574698473},{"time":1788713280,"open":2635134.574698473,"high":2639048.3209866323,"low":2633711.7331269234,"close":2635315.4308154564},{"time":1788713340,"open":2635315.4308154564,"high":2638155.555338597,"low":2633663.47379731,"close":2634984.621325123},{"time":1788713400,"open":2635045.5424788473,"high":2638811.740663942,"low":2634136.753965488,"close":2635132.891103212},{"time":1788713460,"open":2635132.891103212,"high":2639043.2037758743,"low":2634017.4574937886,"close":2635278.553940077},{"time":1788713520,"open":2635278.553940077,"high":2638448.01291662,"low":2634048.6117249257,"close":2635354.1808225643},{"time":1788713580,"open":2635354.1808225643,"high":2639076.2699347218,"low":2634203.9341562637,"close":2635557.111381848},{"time":1788713640,"open":2635557.111381848,"high":2640134.387017841,"low":2633750.6405085293,"close":2635365.7137769912},{"time":1788713700,"open":2635327.2516589,"high":2637946.586345955,"low":2633584.0731868776,"close":2634830.8218979915},{"time":1788713760,"open":2634830.8218979915,"high":2637979.6520222146,"low":2632607.776999911,"close":2634503.5351864453},{"time":1788713820,"open":2634503.5351864453,"high":2637483.6668783147,"low":2631828.2751994277,"close":2633745.2489608624},{"time":1788713880,"open":2633745.2489608624,"high":2637549.798230835,"low":2632451.092374478,"close":2633939.3080997025},{"time":1788713940,"open":2633939.3080997025,"high":2638409.5058135944,"low":2632714.954822281,"close":2634432.0756423185},{"time":1788714000,"open":2634117.6810022825,"high":2637565.6488218224,"low":2632271.062213703,"close":2634004.8021571552},{"time":1788714060,"open":2634004.8021571552,"high":2637201.9697898077,"low":2632347.8719095057,"close":2633602.0684911194},{"time":1788714120,"open":2633602.0684911194,"high":2637962.3895840202,"low":2632269.881034488,"close":2634099.4282429223},{"time":1788714180,"open":2634099.4282429223,"high":2636739.1055672434,"low":2632304.161472916,"close":2633640.853794429},{"time":1788714240,"open":2633640.853794429,"high":2636871.3524879757,"low":2631581.9982384946,"close":2633136.6210090076},{"time":1788714300,"open":2633272.634742713,"high":2636709.9881961294,"low":2631711.402744176,"close":2633275.0109112756},{"time":1788714360,"open":2633275.0109112756,"high":2637272.066641705,"low":2632014.3106601816,"close":2633585.1025518905},{"time":1788714420,"open":2633585.1025518905,"high":2637768.0182113308,"low":2632610.3174769073,"close":2633721.095877086},{"time":1788714480,"open":2633721.095877086,"high":2637040.62257588,"low":2631468.2003356954,"close":2633502.2991105183},{"time":1788714540,"open":2633502.2991105183,"high":2635982.5925606783,"low":2629794.3521967633,"close":2632080.693069125},{"time":1788714600,"open":2631869.263221741,"high":2636068.3963198983,"low":2630079.042801852,"close":2631865.7738512484},{"time":1788714660,"open":2631865.7738512484,"high":2636068.3963198983,"low":2630683.647485105,"close":2631922.1350288866},{"time":1788714720,"open":2631922.1350288866,"high":2635903.0924096266,"low":2630645.98253895,"close":2632208.1682094866},{"time":1788714780,"open":2632208.1682094866,"high":2635969.213973735,"low":2630606.0696040397,"close":2632233.981331331},{"time":1788714840,"open":2632233.981331331,"high":2635770.8492814093,"low":2631082.9556226716,"close":2632398.406973555},{"time":1788714900,"open":2632119.267635009,"high":2635821.9250922357,"low":2630926.501461135,"close":2632230.40535215},{"time":1788714960,"open":2632230.40535215,"high":2636780.5861046854,"low":2631135.309745576,"close":2632576.388976287},{"time":1788715020,"open":2632576.388976287,"high":2636978.9297624337,"low":2632225.8932313877,"close":2633515.4748790474},{"time":1788715080,"open":2633515.4748790474,"high":2637706.189840844,"low":2632726.7828703285,"close":2633918.863832776},{"time":1788715140,"open":2633918.863832776,"high":2638764.0226821676,"low":2632915.1098788576,"close":2634845.701350492},{"time":1788715200,"open":2635874.3599131424,"high":2641083.9480789476,"low":2633967.3300273046,"close":2636837.197378141},{"time":1788715260,"open":2636837.197378141,"high":2638835.1757003823,"low":2634106.723262309,"close":2635205.7335941205},{"time":1788715320,"open":2635205.7335941205,"high":2640124.912799854,"low":2634033.717727035,"close":2636022.663612968},{"time":1788715380,"open":2636022.663612968,"high":2640224.123345967,"low":2634595.474936814,"close":2636188.4779729126},{"time":1788715440,"open":2636188.4779729126,"high":2640521.7549843066,"low":2634784.8369398233,"close":2636571.5093249762},{"time":1788715500,"open":2635841.615298705,"high":2640980.9643681506,"low":2634101.6443145955,"close":2636619.8073248714},{"time":1788715560,"open":2636619.8073248714,"high":2639427.096095883,"low":2634553.1230850574,"close":2636081.560061816},{"time":1788715620,"open":2636081.560061816,"high":2638964.241716909,"low":2633511.794387743,"close":2635306.2489062776},{"time":1788715680,"open":2635306.2489062776,"high":2638402.2042567274,"low":2633477.943056341,"close":2634907.269111165},{"time":1788715740,"open":2634907.269111165,"high":2638038.5329589625,"low":2633230.119618191,"close":2634700.571042299},{"time":1788715800,"open":2634464.4970606584,"high":2637802.1598898396,"low":2632652.389965154,"close":2633994.838109632},{"time":1788715860,"open":2633994.838109632,"high":2637603.8115013926,"low":2632492.427535258,"close":2633915.011666367},{"time":1788715920,"open":2633915.011666367,"high":2638826.959896815,"low":2633013.3414155785,"close":2634439.7696289336},{"time":1788715980,"open":2634439.7696289336,"high":2639818.7018390493,"low":2634037.376192921,"close":2635962.13707549},{"time":1788716040,"open":2635962.13707549,"high":2639686.4695800846,"low":2633637.695019659,"close":2635789.986664763},{"time":1788716100,"open":2637131.3166480297,"high":2639938.3111547697,"low":2635054.635385192,"close":2636350.483306329},{"time":1788716160,"open":2636350.483306329,"high":2640732.108459451,"low":2635137.5397811737,"close":2636790.5796285546},{"time":1788716220,"open":2636790.5796285546,"high":2641658.205314912,"low":2635722.2238551653,"close":2637583.1355646327},{"time":1788716280,"open":2637583.1355646327,"high":2641129.007111791,"low":2635702.7349121287,"close":2637612.1222481537},{"time":1788716340,"open":2637612.1222481537,"high":2641195.156887181,"low":2635799.4027228756,"close":2637485.751682574},{"time":1788716400,"open":2636252.9728500484,"high":2639563.931114156,"low":2634970.7944088527,"close":2636308.2469742005},{"time":1788716460,"open":2636308.2469742005,"high":2639861.4659685576,"low":2634970.4764677137,"close":2636198.62143392},{"time":1788716520,"open":2636198.62143392,"high":2639663.1093989564,"low":2634953.0498931794,"close":2636392.6147623947},{"time":1788716580,"open":2636392.6147623947,"high":2639431.693401088,"low":2635062.387424373,"close":2636228.958478101},{"time":1788716640,"open":2636228.958478101,"high":2639861.4659685576,"low":2634976.2774838237,"close":2636291.6282882383},{"time":1788716700,"open":2636497.545728055,"high":2639538.6700759684,"low":2635350.1346358024,"close":2636523.893702952},{"time":1788716760,"open":2636523.893702952,"high":2639803.166159948,"low":2635151.1590706,"close":2636299.377983905},{"time":1788716820,"open":2636299.377983905,"high":2639670.918117958,"low":2634965.8044139044,"close":2635488.075599398},{"time":1788716880,"open":2635488.075599398,"high":2639406.4220339786,"low":2635212.7054085294,"close":2636486.2934534876},{"time":1788716940,"open":2636486.2934534876,"high":2640199.9102859176,"low":2634467.763342365,"close":2636137.057242474},{"time":1788717000,"open":2635947.6353209643,"high":2639315.944093811,"low":2634816.961552916,"close":2636107.5252681565},{"time":1788717060,"open":2636107.5252681565,"high":2640274.6735029514,"low":2635090.0089907465,"close":2636242.163175043},{"time":1788717120,"open":2636242.163175043,"high":2639811.83861578,"low":2634815.813987779,"close":2636403.1045141965},{"time":1788717180,"open":2636403.1045141965,"high":2639580.4211721946,"low":2634480.9211810194,"close":2636144.8700782047},{"time":1788717240,"open":2636144.8700782047,"high":2639315.944093811,"low":2634964.9119581887,"close":2636176.3006625557},{"time":1788717300,"open":2636177.4112488003,"high":2639680.7121387264,"low":2634617.763796506,"close":2636069.041104548},{"time":1788717360,"open":2636069.041104548,"high":2639812.9507336286,"low":2634490.6416359358,"close":2636049.156407357},{"time":1788717420,"open":2636049.156407357,"high":2640341.905113237,"low":2635472.4033345706,"close":2636636.590916736},{"time":1788717480,"open":2636636.590916736,"high":2640408.0244106883,"low":2634577.4048106107,"close":2636526.1116339643},{"time":1788717540,"open":2636526.1116339643,"high":2639515.413895099,"low":2634481.407821494,"close":2635929.880228084},{"time":1788717600,"open":2635918.960094548,"high":2640165.6691427287,"low":2634909.191623037,"close":2636427.0470824423},{"time":1788717660,"open":2636427.0470824423,"high":2639471.4193956433,"low":2635283.6275245543,"close":2636481.9730094727},{"time":1788717720,"open":2636481.9730094727,"high":2640595.4427956864,"low":2635392.114142101,"close":2636704.7518977458},{"time":1788717780,"open":2636704.7518977458,"high":2640628.5023074527,"low":2636392.1170399035,"close":2637305.901612409},{"time":1788717840,"open":2637305.901612409,"high":2640992.1569368783,"low":2636224.1100329706,"close":2637395.7465353026},{"time":1788717900,"open":2637876.302408804,"high":2642829.055061923,"low":2636622.2147993767,"close":2637917.7648514356},{"time":1788717960,"open":2637917.7648514356,"high":2647544.0309072854,"low":2637370.461022925,"close":2639177.516451251},{"time":1788718020,"open":2639177.516451251,"high":2643060.5138103487,"low":2637377.2924919883,"close":2639021.20157014},{"time":1788718080,"open":2639021.20157014,"high":2643225.8414877956,"low":2638353.556776028,"close":2639781.6083222684},{"time":1788718140,"open":2639781.6083222684,"high":2643126.6448813276,"low":2638295.782181701,"close":2639548.4869005987},{"time":1788718200,"open":2640038.9695317787,"high":2643650.8640879197,"low":2638470.1523547787,"close":2640046.1757755126},{"time":1788718260,"open":2640046.1757755126,"high":2643254.003930933,"low":2638374.5563518866,"close":2639860.7018265263},{"time":1788718320,"open":2639860.7018265263,"high":2644510.727761391,"low":2638660.7037295043,"close":2640546.533858184},{"time":1788718380,"open":2640546.533858184,"high":2643915.437525911,"low":2639359.678265527,"close":2640656.300014533},{"time":1788718440,"open":2640656.300014533,"high":2645072.9463171223,"low":2639043.6102412823,"close":2640642.2753803544},{"time":1788718500,"open":2639954.650021155,"high":2642962.455289816,"low":2637784.085848638,"close":2639441.6552773495},{"time":1788718560,"open":2639441.6552773495,"high":2643425.3382398146,"low":2637987.7317292467,"close":2639389.494900892},{"time":1788718620,"open":2639389.494900892,"high":2644251.914936241,"low":2638811.228457979,"close":2640132.055787453},{"time":1788718680,"open":2640132.055787453,"high":2643722.9058505283,"low":2638825.4573877356,"close":2640308.542843816},{"time":1788718740,"open":2640308.542843816,"high":2643623.716646957,"low":2638947.8654666976,"close":2640384.0006937934},{"time":1788718800,"open":2640104.591605817,"high":2644765.5261980877,"low":2638712.75779681,"close":2640402.663773433},{"time":1788718860,"open":2640402.663773433,"high":2643972.0965402285,"low":2639670.1945630433,"close":2640980.1078258627},{"time":1788718920,"open":2640980.1078258627,"high":2644765.5261980877,"low":2639684.5345980665,"close":2641167.600674343},{"time":1788718980,"open":2641167.600674343,"high":2644302.692231003,"low":2639484.9732887456,"close":2640924.884004132},{"time":1788719040,"open":2640924.884004132,"high":2644203.513523771,"low":2639636.615888876,"close":2641101.529841497},{"time":1788719100,"open":2641434.573317413,"high":2645859.4976763544,"low":2640144.6225191755,"close":2641636.0676086987},{"time":1788719160,"open":2641636.0676086987,"high":2644503.884422606,"low":2639637.266734875,"close":2641105.4701746325},{"time":1788719220,"open":2641105.4701746325,"high":2644437.7569468133,"low":2639558.2095881314,"close":2640968.795852909},{"time":1788719280,"open":2640968.795852909,"high":2644669.203112087,"low":2639968.6621334506,"close":2641331.5427230666},{"time":1788719340,"open":2641331.5427230666,"high":2645628.0515110805,"low":2640181.202077006,"close":2641904.9601411754},{"time":1788719400,"open":2641566.732956607,"high":2645157.1096617607,"low":2640449.454198912,"close":2642188.647472817},{"time":1788719460,"open":2642188.647472817,"high":2645520.764216156,"low":2640411.245131603,"close":2641944.695523628},{"time":1788719520,"open":2641944.695523628,"high":2651699.915218593,"low":2640766.0984216672,"close":2642759.4855508744},{"time":1788719580,"open":2642759.4855508744,"high":2646215.013820002,"low":2640835.0897230073,"close":2642816.245858379},{"time":1788719640,"open":2642816.245858379,"high":2646115.835305167,"low":2640665.464070979,"close":2642584.248682331},{"time":1788719700,"open":2643409.2298122765,"high":2647570.2456397787,"low":2641714.0382858706,"close":2643560.176030473},{"time":1788719760,"open":2643560.176030473,"high":2647239.5473827664,"low":2642142.239228092,"close":2643740.4053283827},{"time":1788719820,"open":2643740.4053283827,"high":2647074.1982542607,"low":2642203.2545712832,"close":2643798.572600357},{"time":1788719880,"open":2643798.572600357,"high":2644236.8072090955,"low":2642258.3253255878,"close":2643826.906365591},{"time":1788719940,"open":2643826.906365591,"high":2647140.337905663,"low":2642192.007859836,"close":2643886.9247384374},{"time":1788720000,"open":2643055.3372907173,"high":2647663.163546181,"low":2641531.1640958968,"close":2643342.3877826226},{"time":1788720060,"open":2643342.3877826226,"high":2646473.0242757825,"low":2641476.8198234746,"close":2643424.3856670703},{"time":1788720120,"open":2643424.3856670703,"high":2646274.667730716,"low":2640891.7317819535,"close":2642554.8339490816},{"time":1788720180,"open":2642554.8339490816,"high":2646175.489458183,"low":2640901.3057085215,"close":2642587.2663566666},{"time":1788720240,"open":2642587.2663566666,"high":2646803.61851756,"low":2640795.648684045,"close":2642665.814640335},{"time":1788720300,"open":2642677.2146813218,"high":2646087.7259389777,"low":2640906.916911127,"close":2642558.8760016584},{"time":1788720360,"open":2642558.8760016584,"high":2645691.0111374874,"low":2640573.158523198,"close":2642192.340267272},{"time":1788720420,"open":2642192.340267272,"high":2645591.832437115,"low":2639806.5062428545,"close":2641670.590966165},{"time":1788720480,"open":2641670.590966165,"high":2645426.534603161,"low":2639885.516816561,"close":2641628.112980655},{"time":1788720540,"open":2641628.112980655,"high":2645029.8198016705,"low":2640440.353605422,"close":2641947.6779081686},{"time":1788720600,"open":2641938.026749937,"high":2645086.276276276,"low":2640360.1999309785,"close":2642033.7545055673},{"time":1788720660,"open":2642033.7545055673,"high":2646441.7135632066,"low":2640265.4739187653,"close":2641598.7401527925}]},"pricing":{"THB":"derived"},"outliers_excluded":11,"wicks_clipped":0}