{"as_of":"2026-09-07T16:42:18.048899+00:00","base":"BTC","window_minutes":1440,"series":{"THB":[{"time":1788712920,"open":2635654.8436911576,"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":2635333.617310898},{"time":1788713160,"open":2635333.617310898,"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":2636081.1195161687},{"time":1788715620,"open":2636081.1195161687,"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":2636525.1669212338},{"time":1788716760,"open":2636525.1669212338,"high":2639803.166159948,"low":2635151.1590706,"close":2636300.859563851},{"time":1788716820,"open":2636300.859563851,"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":2636075.910799671},{"time":1788717360,"open":2636075.910799671,"high":2639812.9507336286,"low":2634490.6416359358,"close":2636049.156407357},{"time":1788717420,"open":2636049.156407357,"high":2640341.905113237,"low":2635472.4033345706,"close":2636635.877531833},{"time":1788717480,"open":2636635.877531833,"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":2639783.6824218924},{"time":1788718140,"open":2639783.6824218924,"high":2643126.6448813276,"low":2638295.782181701,"close":2639548.3236399116},{"time":1788718200,"open":2640038.8062407547,"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":2639441.171425333},{"time":1788718560,"open":2639441.171425333,"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":2643740.2207780248},{"time":1788719820,"open":2643740.2207780248,"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":2640576.610610248,"close":2642195.5398357417},{"time":1788720420,"open":2642195.5398357417,"high":2645591.832437115,"low":2639806.5062428545,"close":2641670.590966165},{"time":1788720480,"open":2641670.590966165,"high":2645426.534603161,"low":2639885.516816561,"close":2641628.1337957783},{"time":1788720540,"open":2641628.1337957783,"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":2641598.7103059515},{"time":1788720720,"open":2641598.7103059515,"high":2654486.057479582,"low":2640631.4196624416,"close":2642623.074953494},{"time":1788720780,"open":2642623.074953494,"high":2645449.930182526,"low":2640187.8538326477,"close":2642130.1950539937},{"time":1788720840,"open":2642130.1950539937,"high":2645383.81129048,"low":2640272.0252617626,"close":2642125.5664966507},{"time":1788720900,"open":2642303.581136853,"high":2645462.8604364274,"low":2640617.2620147513,"close":2642273.314820679},{"time":1788720960,"open":2642273.314820679,"high":2645495.922109848,"low":2640516.980843358,"close":2642168.5416798536},{"time":1788721020,"open":2642168.5416798536,"high":2645429.7987630065,"low":2640343.4201101293,"close":2642010.3941627033},{"time":1788721080,"open":2642010.3941627033,"high":2647049.820760624,"low":2640497.604650446,"close":2642755.740897664},{"time":1788721140,"open":2642755.740897664,"high":2646851.4507200997,"low":2641414.1440182463,"close":2643351.0323424586},{"time":1788721200,"open":2643181.1629245197,"high":2646383.820416071,"low":2640355.416885519,"close":2642649.7694815043},{"time":1788721260,"open":2642649.7694815043,"high":2644962.2598184636,"low":2639581.78335258,"close":2641278.247617152},{"time":1788721320,"open":2641278.247617152,"high":2645094.4980135895,"low":2639638.7007000786,"close":2641683.443296559},{"time":1788721380,"open":2641683.443296559,"high":2644697.7834282108,"low":2639817.402118016,"close":2641417.5679567964},{"time":1788721440,"open":2641417.5679567964,"high":2644532.485684303,"low":2638151.9927694597,"close":2640972.3032750553},{"time":1788721500,"open":2641141.404442953,"high":2644503.444816806,"low":2640143.6156894458,"close":2641527.4835808366},{"time":1788721560,"open":2641527.4835808366,"high":2644503.444816806,"low":2639101.059305246,"close":2640726.6167753823},{"time":1788721620,"open":2640726.6167753823,"high":2643809.1498396075,"low":2638998.0162996077,"close":2640550.274368968},{"time":1788721680,"open":2640550.274368968,"high":2643842.2115051886,"low":2639110.167500938,"close":2640484.4898357955},{"time":1788721740,"open":2640484.4898357955,"high":2643941.3965019314,"low":2639125.277002539,"close":2640674.834260348},{"time":1788721800,"open":2640486.3886482343,"high":2643389.065410875,"low":2638616.762712128,"close":2640429.0390904997},{"time":1788721860,"open":2640429.0390904997,"high":2643587.4212481473,"low":2638702.0697074113,"close":2640389.3498576083},{"time":1788721920,"open":2640389.3498576083,"high":2643587.4212481473,"low":2638865.2264576163,"close":2640326.311600167},{"time":1788721980,"open":2640326.311600167,"high":2643752.7177792075,"low":2638815.058213994,"close":2640391.207111598},{"time":1788722040,"open":2640391.207111598,"high":2643256.828186027,"low":2638659.7184323156,"close":2640293.229012392},{"time":1788722100,"open":2640541.0191613976,"high":2643438.7716496545,"low":2638921.565768726,"close":2640417.855566773},{"time":1788722160,"open":2640417.855566773,"high":2640613.295959075,"low":2639004.5246464964,"close":2640523.3827259243},{"time":1788722220,"open":2640523.3827259243,"high":2643703.2709201407,"low":2638850.0484704967,"close":2640336.170302314},{"time":1788722280,"open":2640336.170302314,"high":2643703.2709201407,"low":2638695.4626457463,"close":2640535.480957964},{"time":1788722340,"open":2640535.480957964,"high":2642975.897926303,"low":2638501.1214407235,"close":2640102.230198787},{"time":1788722400,"open":2640125.0472160173,"high":2643329.366724653,"low":2638520.954638244,"close":2640119.3339826004},{"time":1788722460,"open":2640119.3339826004,"high":2643097.9278627904,"low":2637431.165355139,"close":2638625.4296594975},{"time":1788722520,"open":2638625.4296594975,"high":2642139.109720787,"low":2637880.989374828,"close":2639177.389743017},{"time":1788722580,"open":2639177.389743017,"high":2643064.8651682385,"low":2637893.3335144855,"close":2639283.8566340907},{"time":1788722640,"open":2639283.8566340907,"high":2643527.742891964,"low":2638207.458055164,"close":2640125.813263495},{"time":1788722700,"open":2639911.710369439,"high":2643710.0842756946,"low":2638541.4576352024,"close":2640238.7612613537},{"time":1788722760,"open":2640238.7612613537,"high":2643313.3641159874,"low":2638771.706075668,"close":2640085.8216133686},{"time":1788722820,"open":2640085.8216133686,"high":2643048.884009516,"low":2638144.576452485,"close":2639979.584579419},{"time":1788722880,"open":2639979.584579419,"high":2643677.024262386,"low":2637793.0030936617,"close":2639303.096734867},{"time":1788722940,"open":2639303.096734867,"high":2644106.804435402,"low":2638047.6202645185,"close":2640015.9902372034},{"time":1788723000,"open":2640969.09148743,"high":2643606.216814107,"low":2638831.667439833,"close":2640449.9845896144},{"time":1788723060,"open":2640449.9845896144,"high":2643110.13758408,"low":2638866.334628755,"close":2640082.7604748257},{"time":1788723120,"open":2640082.7604748257,"high":2643110.13758408,"low":2638873.4502645144,"close":2640068.7336134003},{"time":1788723180,"open":2640068.7336134003,"high":2643110.13758408,"low":2638812.8426790456,"close":2640013.866935603},{"time":1788723240,"open":2640013.866935603,"high":2641111.930445531,"low":2639853.2164968075,"close":2639943.4630807852},{"time":1788723300,"open":2639925.52060022,"high":2643026.0301332986,"low":2638123.0488953087,"close":2639692.3987063193},{"time":1788723360,"open":2639692.3987063193,"high":2642794.528066043,"low":2638343.2321905126,"close":2639509.8046378936},{"time":1788723420,"open":2639509.8046378936,"high":2642463.8108271062,"low":2638244.025038858,"close":2638448.43489185},{"time":1788723480,"open":2638448.43489185,"high":2643191.388752767,"low":2638115.7555704783,"close":2639275.1693746573},{"time":1788723540,"open":2639275.1693746573,"high":2642563.025998787,"low":2638213.0945169833,"close":2639478.7817440843},{"time":1788723600,"open":2639456.2037852397,"high":2642540.421657484,"low":2637599.742120443,"close":2638988.0166813377},{"time":1788723660,"open":2638988.0166813377,"high":2642573.493098484,"low":2637858.016389588,"close":2639229.8901001955},{"time":1788723720,"open":2639229.8901001955,"high":2652440.833742006,"low":2637988.0071483366,"close":2639209.348094337},{"time":1788723780,"open":2639209.348094337,"high":2642771.9217444835,"low":2637760.8497561365,"close":2639222.2403540695},{"time":1788723840,"open":2639222.2403540695,"high":2642209.707247485,"low":2637652.711014605,"close":2639139.8404275156},{"time":1788723900,"open":2639151.4270586404,"high":2642783.524321556,"low":2637357.7202428808,"close":2639114.999391447},{"time":1788723960,"open":2639114.999391447,"high":2639830.231674462,"low":2637757.7935137856,"close":2639215.3675144347},{"time":1788724020,"open":2639215.3675144347,"high":2642849.667493943,"low":2637739.3476603585,"close":2639221.7449135897},{"time":1788724080,"open":2639221.7449135897,"high":2642518.9516320066,"low":2637727.957628507,"close":2639265.242919315},{"time":1788724140,"open":2639265.242919315,"high":2642849.667493943,"low":2637836.515601079,"close":2639378.944026577},{"time":1788724200,"open":2639407.934779711,"high":2639925.371283408,"low":2637874.082182168,"close":2639509.209367282},{"time":1788724260,"open":2639509.209367282,"high":2639908.835308683,"low":2637851.2356728213,"close":2639387.268465722},{"time":1788724320,"open":2639387.268465722,"high":2643176.3439143077,"low":2637878.0944702886,"close":2639457.4669313137},{"time":1788724380,"open":2639457.4669313137,"high":2642581.048824214,"low":2637773.720978939,"close":2639380.6275259075},{"time":1788724440,"open":2639380.6275259075,"high":2642581.048824214,"low":2637870.7315089907,"close":2639427.2397888885},{"time":1788724500,"open":2639410.3639534563,"high":2639854.2546127345,"low":2637847.6461060867,"close":2639410.8717870642},{"time":1788724560,"open":2639410.8717870642,"high":2646450.1806502054,"low":2637769.5067646634,"close":2639396.615814969},{"time":1788724620,"open":2639396.615814969,"high":2643457.0897500077,"low":2637776.905407784,"close":2639684.0569590493},{"time":1788724680,"open":2639684.0569590493,"high":2642630.29630011,"low":2637213.2925811084,"close":2639230.987354466},{"time":1788724740,"open":2639230.987354466,"high":2643390.9462740156,"low":2637287.0455865436,"close":2639346.792315076},{"time":1788724800,"open":2639310.2451775237,"high":2643420.485697007,"low":2637667.647218021,"close":2639918.793535461},{"time":1788724860,"open":2639918.793535461,"high":2643089.772896504,"low":2637853.541131215,"close":2639605.630881552},{"time":1788724920,"open":2639605.630881552,"high":2642692.917535901,"low":2637935.8150312034,"close":2639590.4841693183},{"time":1788724980,"open":2639590.4841693183,"high":2642858.2739361525,"low":2637785.6334220604,"close":2639425.2062604553},{"time":1788725040,"open":2639425.2062604553,"high":2642891.3452162025,"low":2636972.992189567,"close":2639356.1535306266},{"time":1788725100,"open":2639593.8367580175,"high":2642633.2329264195,"low":2637303.5353480903,"close":2639141.3046535663},{"time":1788725160,"open":2639141.3046535663,"high":2642699.381442888,"low":2637332.111340216,"close":2639194.3840534925},{"time":1788725220,"open":2639194.3840534925,"high":2642170.1933111385,"low":2636953.874643418,"close":2638952.145229773},{"time":1788725280,"open":2638952.145229773,"high":2641641.0051793884,"low":2636786.161822919,"close":2638618.6032118094},{"time":1788725340,"open":2638618.6032118094,"high":2642004.8220199663,"low":2636775.6065747007,"close":2638656.370357854},{"time":1788725400,"open":2637851.990343971,"high":2641463.9346546596,"low":2636231.2209408423,"close":2637850.0366116655},{"time":1788725460,"open":2637850.0366116655,"high":2641199.4212488434,"low":2636469.8508388447,"close":2638149.0807142025},{"time":1788725520,"open":2638149.0807142025,"high":2641463.9346546596,"low":2636213.1681992505,"close":2638269.973417722},{"time":1788725580,"open":2638269.973417722,"high":2641728.4480604753,"low":2636229.0389105254,"close":2638205.1135326694},{"time":1788725640,"open":2638205.1135326694,"high":2642422.7957507423,"low":2636801.064002451,"close":2638642.051888642},{"time":1788725700,"open":2639332.1937321075,"high":2643080.8536312254,"low":2637775.512715397,"close":2639465.1654150733},{"time":1788725760,"open":2639465.1654150733,"high":2642849.34386515,"low":2637711.5061704456,"close":2639508.2555790176},{"time":1788725820,"open":2639508.2555790176,"high":2642849.34386515,"low":2637745.404564328,"close":2639460.7868926628},{"time":1788725880,"open":2639460.7868926628,"high":2642915.4895126005,"low":2637425.9692678945,"close":2639539.5924032545},{"time":1788725940,"open":2639539.5924032545,"high":2644337.6209327755,"low":2637396.9751646104,"close":2639804.925485404},{"time":1788726000,"open":2639747.945282365,"high":2650967.2527647507,"low":2638899.7639186247,"close":2641652.2469965667},{"time":1788726060,"open":2641652.2469965667,"high":2646893.2395694684,"low":2640372.8329708753,"close":2643174.13729025},{"time":1788726120,"open":2643174.13729025,"high":2646463.302141445,"low":2641060.6493130876,"close":2643284.50288463},{"time":1788726180,"open":2643284.50288463,"high":2647190.8885581,"low":2641582.5885642874,"close":2643719.9358585994},{"time":1788726240,"open":2643719.9358585994,"high":2646760.951130077,"low":2641145.6138571817,"close":2643732.6616561706},{"time":1788726300,"open":2644803.274588516,"high":2647832.790406493,"low":2642213.170777113,"close":2644370.1795455227},{"time":1788726360,"open":2644370.1795455227,"high":2647601.191886777,"low":2642224.2850741902,"close":2644574.456704535},{"time":1788726420,"open":2644574.456704535,"high":2647402.678869878,"low":2644028.950147677,"close":2644419.2694131886},{"time":1788726480,"open":2644419.2694131886,"high":2648494.5004628235,"low":2642233.4915612787,"close":2644728.0339123216},{"time":1788726540,"open":2644728.0339123216,"high":2647799.7049036766,"low":2642432.675599564,"close":2644562.443949132},{"time":1788726600,"open":2643284.427828925,"high":2646520.1243387745,"low":2641321.613912657,"close":2643319.4376094616},{"time":1788726660,"open":2643319.4376094616,"high":2646950.0280188955,"low":2641265.198000704,"close":2643504.666794536},{"time":1788726720,"open":2643504.666794536,"high":2647214.584129739,"low":2641548.8199024014,"close":2643836.155760618},{"time":1788726780,"open":2643836.155760618,"high":2647115.375588173,"low":2641537.8121679593,"close":2643641.649263229},{"time":1788726840,"open":2643641.649263229,"high":2647214.584129739,"low":2641824.2973305504,"close":2643869.181556853},{"time":1788726900,"open":2644053.283931712,"high":2647200.488557687,"low":2641778.868049391,"close":2644007.2016009814},{"time":1788726960,"open":2644007.2016009814,"high":2648060.355789491,"low":2641672.2191787367,"close":2644324.8544230605},{"time":1788727020,"open":2644324.8544230605,"high":2647828.853073236,"low":2641535.4306671196,"close":2644201.498768042},{"time":1788727080,"open":2644201.498768042,"high":2646935.9140248247,"low":2641420.031660195,"close":2643735.52082729},{"time":1788727140,"open":2643735.52082729,"high":2646935.9140248247,"low":2641328.3025529617,"close":2643585.68444282},{"time":1788727200,"open":2643477.7940540295,"high":2647489.29624352,"low":2640987.9361078087,"close":2643562.7112478525},{"time":1788727260,"open":2643562.7112478525,"high":2645934.9843003373,"low":2640507.203525417,"close":2642469.304382646},{"time":1788727320,"open":2642469.304382646,"high":2645968.0547672133,"low":2640724.7097431803,"close":2642741.4617327913},{"time":1788727380,"open":2642741.4617327913,"high":2646596.393637862,"low":2640665.8863063394,"close":2642880.751013251},{"time":1788727440,"open":2642880.751013251,"high":2647191.662041634,"low":2641091.592586975,"close":2642914.0645390996},{"time":1788727500,"open":2642955.4783888254,"high":2647795.349666727,"low":2642023.644920698,"close":2644007.678244755},{"time":1788727560,"open":2644007.678244755,"high":2647795.349666727,"low":2642325.4653587816,"close":2643805.7971635526},{"time":1788727620,"open":2643805.7971635526,"high":2647795.349666727,"low":2641568.9029663773,"close":2644442.321126569},{"time":1788727680,"open":2644442.321126569,"high":2646704.007158995,"low":2640505.244271084,"close":2642975.4539868617},{"time":1788727740,"open":2642975.4539868617,"high":2646406.3682932504,"low":2640941.00236565,"close":2643271.268436883},{"time":1788727800,"open":2643419.848445033,"high":2646687.4159035133,"low":2641259.864922559,"close":2643528.3225302724},{"time":1788727860,"open":2643528.3225302724,"high":2647150.435719856,"low":2641522.009805286,"close":2643733.147194691},{"time":1788727920,"open":2643733.147194691,"high":2646654.343059489,"low":2640739.0635005906,"close":2643464.426127438},{"time":1788727980,"open":2643464.426127438,"high":2645992.886178999,"low":2640418.097082972,"close":2642728.0235869396},{"time":1788728040,"open":2642728.0235869396,"high":2645199.137922412,"low":2640456.1522730137,"close":2642516.678596789},{"time":1788728100,"open":2642561.8885427606,"high":2645641.2746799765,"low":2640387.7951332205,"close":2642582.8806419745},{"time":1788728160,"open":2642582.8806419745,"high":2645575.127860263,"low":2640268.531073358,"close":2642355.7661791192},{"time":1788728220,"open":2642355.7661791192,"high":2645442.8342208355,"low":2640186.606814376,"close":2642210.580376318},{"time":1788728280,"open":2642210.580376318,"high":2645542.054450406,"low":2640369.447089704,"close":2642426.491229465},{"time":1788728340,"open":2642426.491229465,"high":2646071.229008116,"low":2640357.9502279335,"close":2642494.4231655826},{"time":1788728400,"open":2642205.6886388673,"high":2646509.63917184,"low":2640832.318453799,"close":2642981.565419739},{"time":1788728460,"open":2642981.565419739,"high":2647270.2444812437,"low":2641171.281388704,"close":2643690.570437417},{"time":1788728520,"open":2643690.570437417,"high":2647567.872645793,"low":2642169.104454489,"close":2644410.5374459233},{"time":1788728580,"open":2644410.5374459233,"high":2647567.872645793,"low":2641743.6205290235,"close":2644369.451010845},{"time":1788728640,"open":2644369.451010845,"high":2647634.0122379153,"low":2642036.664856174,"close":2644329.472396157},{"time":1788728700,"open":2645619.307749315,"high":2649090.8890931765,"low":2643490.465911067,"close":2645518.687477103},{"time":1788728760,"open":2645518.687477103,"high":2649918.037259429,"low":2642360.2579273004,"close":2645595.5417005727},{"time":1788728820,"open":2645595.5417005727,"high":2647999.0535137234,"low":2642583.9077635114,"close":2644460.7837731102},{"time":1788728880,"open":2644460.7837731102,"high":2650017.2950393795,"low":2642837.7043381915,"close":2645553.333448158},{"time":1788728940,"open":2645553.333448158,"high":2649388.6624330273,"low":2643616.9513481227,"close":2646031.692399879},{"time":1788729000,"open":2644862.552339011,"high":2648714.1087226192,"low":2642501.62939768,"close":2645134.7190418937},{"time":1788729060,"open":2645134.7190418937,"high":2648780.251338112,"low":2642927.8883411074,"close":2645583.2983165197},{"time":1788729120,"open":2645583.2983165197,"high":2648251.1104141683,"low":2642665.114349492,"close":2645297.2734593493},{"time":1788729180,"open":2645297.2734593493,"high":2649077.89310783,"low":2642756.2540805824,"close":2645468.8608437753},{"time":1788729240,"open":2645468.8608437753,"high":2649607.034031774,"low":2642764.06649648,"close":2645636.164568411},{"time":1788729300,"open":2645510.480497923,"high":2648588.2784307594,"low":2642937.012052813,"close":2645626.058440031},{"time":1788729360,"open":2645626.058440031,"high":2649877.9981603017,"low":2643194.3095829207,"close":2645958.266382312},{"time":1788729420,"open":2645958.266382312,"high":2649613.4402670623,"low":2644163.9237373807,"close":2646395.2897031936},{"time":1788729480,"open":2646395.2897031936,"high":2649778.788950337,"low":2643915.7044189284,"close":2646411.8430205607},{"time":1788729540,"open":2646411.8430205607,"high":2649745.719213682,"low":2643465.331887519,"close":2646315.306614844},{"time":1788729600,"open":2646454.3797305864,"high":2648859.756897453,"low":2643195.8829545663,"close":2645581.1386377583},{"time":1788729660,"open":2645581.1386377583,"high":2648429.8277278463,"low":2641216.4631194524,"close":2644345.6457012165},{"time":1788729720,"open":2644345.6457012165,"high":2647040.82579527,"low":2641269.992655346,"close":2643672.705005531},{"time":1788729780,"open":2643672.705005531,"high":2646908.5398969296,"low":2641416.542676398,"close":2643719.568593148},{"time":1788729840,"open":2643719.568593148,"high":2647437.6834902917,"low":2641414.380021059,"close":2643852.95639774},{"time":1788729900,"open":2643086.3190557356,"high":2647661.8632316734,"low":2641551.089337789,"close":2644106.6199087612},{"time":1788729960,"open":2644106.6199087612,"high":2647595.7394619565,"low":2641062.9683841327,"close":2644123.596560344},{"time":1788730020,"open":2644123.596560344,"high":2646405.5116070537,"low":2640118.7833390734,"close":2642868.325053556},{"time":1788730080,"open":2642868.325053556,"high":2646008.7689887527,"low":2640123.985255147,"close":2642456.025562525},{"time":1788730140,"open":2642456.025562525,"high":2645380.5931764427,"low":2639186.0182590648,"close":2640938.6255266676},{"time":1788730200,"open":2640745.5785969435,"high":2644492.972718222,"low":2638564.826700993,"close":2641483.6545275347},{"time":1788730260,"open":2641483.6545275347,"high":2644922.7458035974,"low":2638598.8978221584,"close":2641201.4287104304},{"time":1788730320,"open":2641201.4287104304,"high":2641908.0529070306,"low":2639171.3183814622,"close":2641502.8849171475},{"time":1788730380,"open":2641502.8849171475,"high":2644526.032186328,"low":2639156.0748179234,"close":2641506.468359046},{"time":1788730440,"open":2641506.468359046,"high":2644526.032186328,"low":2638932.271207844,"close":2641493.786813119},{"time":1788730500,"open":2641334.9114901233,"high":2644499.204404701,"low":2639112.6433086945,"close":2641557.2231086264},{"time":1788730560,"open":2641557.2231086264,"high":2644532.261884412,"low":2639336.9645398385,"close":2641679.774184837},{"time":1788730620,"open":2641679.774184837,"high":2644400.0319655696,"low":2641283.0800944655,"close":2641806.6189379203},{"time":1788730680,"open":2641806.6189379203,"high":2644366.974485859,"low":2639027.136263078,"close":2640665.807352541},{"time":1788730740,"open":2640665.807352541,"high":2644234.7445670166,"low":2638986.1488963356,"close":2641261.970319468},{"time":1788730800,"open":2641534.556676153,"high":2644540.6986144893,"low":2638338.6124299355,"close":2640631.2398139336},{"time":1788730860,"open":2640631.2398139336,"high":2645367.2208980913,"low":2639069.5138691226,"close":2642054.1874429225},{"time":1788730920,"open":2642054.1874429225,"high":2646557.4129864792,"low":2639914.390198083,"close":2642386.0779327396},{"time":1788730980,"open":2642386.0779327396,"high":2647086.3872479848,"low":2640534.4150418127,"close":2643157.913990475},{"time":1788731040,"open":2643157.913990475,"high":2645830.073376909,"low":2638348.1822031788,"close":2641681.5076700416},{"time":1788731100,"open":2642526.7112566996,"high":2648495.535096413,"low":2640212.1243406823,"close":2644250.9413319426},{"time":1788731160,"open":2644250.9413319426,"high":2648793.1783187278,"low":2642553.719395936,"close":2645323.0055635506},{"time":1788731220,"open":2645323.0055635506,"high":2648098.67746666,"low":2642644.8058111942,"close":2645114.634612206},{"time":1788731280,"open":2645114.634612206,"high":2648032.5345283677,"low":2641360.058096429,"close":2644292.586458053},{"time":1788731340,"open":2644292.586458053,"high":2647437.2480837377,"low":2641016.1931419037,"close":2643929.5366857946},{"time":1788731400,"open":2643218.1656360207,"high":2646592.6829713015,"low":2639761.797736133,"close":2641674.8754601735},{"time":1788731460,"open":2641674.8754601735,"high":2645336.305273509,"low":2639606.3421440003,"close":2642140.407531168},{"time":1788731520,"open":2642140.407531168,"high":2645369.3678445034,"low":2639753.793221887,"close":2640996.5448608827},{"time":1788731580,"open":2640996.5448608827,"high":2646030.6192643945,"low":2640083.942091784,"close":2642541.571901072},{"time":1788731640,"open":2642541.571901072,"high":2645931.431551411,"low":2640486.4639547905,"close":2642926.2219737074},{"time":1788731700,"open":2642496.072064951,"high":2645368.563769696,"low":2639471.613594391,"close":2640982.280948849},{"time":1788731760,"open":2640982.280948849,"high":2645599.9640989266,"low":2639565.72746427,"close":2642211.7952495175},{"time":1788731820,"open":2642211.7952495175,"high":2645368.563769696,"low":2639819.3279080745,"close":2642323.801117123},{"time":1788731880,"open":2642323.801117123,"high":2646261.10789673,"low":2640038.50912317,"close":2642574.255426275},{"time":1788731940,"open":2642574.255426275,"high":2645566.9069090365,"low":2639905.8543680683,"close":2642482.0730454274},{"time":1788732000,"open":2642489.516323782,"high":2645706.5880086944,"low":2638614.523188333,"close":2641608.691389827},{"time":1788732060,"open":2641608.691389827,"high":2644483.4685375155,"low":2637808.6827290286,"close":2640812.064150884},{"time":1788732120,"open":2640812.064150884,"high":2644152.895707467,"low":2635798.194287423,"close":2639793.3921256424},{"time":1788732180,"open":2639793.3921256424,"high":2641772.7713311194,"low":2635857.0599116907,"close":2638464.6471117437},{"time":1788732240,"open":2638464.6471117437,"high":2642367.802425206,"low":2636112.7443437995,"close":2638647.663468743},{"time":1788732300,"open":2638826.5413699117,"high":2643704.0158604756,"low":2636937.1123641217,"close":2640208.2620771164},{"time":1788732360,"open":2640208.2620771164,"high":2644166.849196586,"low":2637362.785308524,"close":2640533.185275771},{"time":1788732420,"open":2640533.185275771,"high":2642976.7063323027,"low":2633557.146247002,"close":2637675.08596319},{"time":1788732480,"open":2637675.08596319,"high":2639869.111075564,"low":2633684.6489731856,"close":2636504.4496772187},{"time":1788732540,"open":2636504.4496772187,"high":2639736.8729795325,"low":2632202.1622558977,"close":2635100.4403778454},{"time":1788732600,"open":2634730.6584355365,"high":2637614.531515963,"low":2631274.664521026,"close":2634209.015029229},{"time":1788732660,"open":2634209.015029229,"high":2639465.6050639907,"low":2632510.0742449975,"close":2635394.416286076},{"time":1788732720,"open":2635394.416286076,"high":2639465.6050639907,"low":2631968.5082936925,"close":2635240.87264405},{"time":1788732780,"open":2635240.87264405,"high":2638606.178059549,"low":2632240.3789581745,"close":2635104.902471231},{"time":1788732840,"open":2635104.902471231,"high":2639135.0562161286,"low":2633360.276062005,"close":2636097.4306869013},{"time":1788732900,"open":2636079.6111419178,"high":2639480.8174120947,"low":2633577.701170303,"close":2636046.324191402},{"time":1788732960,"open":2636046.324191402,"high":2639282.489444048,"low":2632891.5442435546,"close":2634741.339569565},{"time":1788733020,"open":2634741.339569565,"high":2637927.2483290615,"low":2632820.099202855,"close":2634918.425636033},{"time":1788733080,"open":2634918.425636033,"high":2638918.8881692956,"low":2630557.218718222,"close":2633613.0086813187},{"time":1788733140,"open":2633613.0086813187,"high":2636538.952552734,"low":2630298.8678213516,"close":2632447.1537021706},{"time":1788733200,"open":2632434.712978085,"high":2636195.9474398745,"low":2630505.871671504,"close":2632677.033307222},{"time":1788733260,"open":2632677.033307222,"high":2637022.3100680644,"low":2631140.314483313,"close":2633516.8541983007},{"time":1788733320,"open":2633516.8541983007,"high":2637286.7461090847,"low":2631403.5869520446,"close":2633663.5324697876},{"time":1788733380,"open":2633663.5324697876,"high":2638344.4902731674,"low":2631719.9343155916,"close":2635013.2508845753},{"time":1788733440,"open":2635013.2508845753,"high":2638443.6537885503,"low":2632957.86196451,"close":2635308.2177141556},{"time":1788733500,"open":2636209.64690604,"high":2640205.866586665,"low":2634454.4834725684,"close":2636855.677775345},{"time":1788733560,"open":2636855.677775345,"high":2642189.8152884976,"low":2634682.8149948604,"close":2638120.349950575},{"time":1788733620,"open":2638120.349950575,"high":2642950.328957533,"low":2635990.3516777446,"close":2639149.5184014956},{"time":1788733680,"open":2639149.5184014956,"high":2641759.959736434,"low":2636343.224706658,"close":2638679.7545087333},{"time":1788733740,"open":2638679.7545087333,"high":2642421.275970378,"low":2636429.2503490257,"close":2638950.4875724697},{"time":1788733800,"open":2639958.477478416,"high":2643992.9251094386,"low":2638208.081192635,"close":2640470.714699145},{"time":1788733860,"open":2640470.714699145,"high":2644985.278361034,"low":2638611.6847221283,"close":2640709.3833121564},{"time":1788733920,"open":2640709.3833121564,"high":2644819.886152435,"low":2639712.849713176,"close":2642016.520890574},{"time":1788733980,"open":2642016.520890574,"high":2646275.3375881086,"low":2639443.433274051,"close":2642781.0004020077},{"time":1788734040,"open":2642781.0004020077,"high":2647466.161490023,"low":2641038.234732185,"close":2643907.424556645},{"time":1788734100,"open":2643267.6842384287,"high":2647652.3210173524,"low":2641511.799867702,"close":2644255.539186781},{"time":1788734160,"open":2644255.539186781,"high":2648578.2932758615,"low":2641248.472634227,"close":2644518.2012875425},{"time":1788734220,"open":2644518.2012875425,"high":2648677.504589273,"low":2643150.3991351463,"close":2645574.3767909957},{"time":1788734280,"open":2645574.3767909957,"high":2648942.068091704,"low":2642522.556703253,"close":2645541.423236399},{"time":1788734340,"open":2645541.423236399,"high":2648776.7159026847,"low":2642019.5848151394,"close":2644734.322633691},{"time":1788734400,"open":2645089.831119229,"high":2648835.093823206,"low":2642052.979479182,"close":2645064.6848155153},{"time":1788734460,"open":2645064.6848155153,"high":2647842.847328005,"low":2642511.137564233,"close":2644045.351429247},{"time":1788734520,"open":2644045.351429247,"high":2648934.3184727263,"low":2641947.3286872343,"close":2644641.9881377066},{"time":1788734580,"open":2644641.9881377066,"high":2647148.274781364,"low":2641163.079532989,"close":2643800.843267916},{"time":1788734640,"open":2643800.843267916,"high":2647975.1468606982,"low":2641559.8764258195,"close":2644569.5920048594},{"time":1788734700,"open":2642968.380712999,"high":2646999.915890986,"low":2640630.0480226227,"close":2642858.3902090187},{"time":1788734760,"open":2642858.3902090187,"high":2646371.873602722,"low":2640259.3891653633,"close":2643019.3235719576},{"time":1788734820,"open":2643019.3235719576,"high":2645776.8861717344,"low":2640269.508781877,"close":2642828.7425349955},{"time":1788734880,"open":2642828.7425349955,"high":2646272.709030891,"low":2640527.498561411,"close":2642904.983981575},{"time":1788734940,"open":2642904.983981575,"high":2647231.299891926,"low":2641014.3558802423,"close":2643860.527164329},{"time":1788735000,"open":2643988.802469837,"high":2647690.3033515844,"low":2642032.493401638,"close":2644452.8496453264},{"time":1788735060,"open":2644452.8496453264,"high":2649475.3522476717,"low":2642076.7659929562,"close":2645043.7542821},{"time":1788735120,"open":2645043.7542821,"high":2648681.997182744,"low":2642188.7676008763,"close":2644934.9376022303},{"time":1788735180,"open":2644934.9376022303,"high":2648847.279487937,"low":2643020.96486908,"close":2645322.1512756534},{"time":1788735240,"open":2645322.1512756534,"high":2648252.2631892418,"low":2642828.069982339,"close":2645244.864123787},{"time":1788735300,"open":2645967.9514650973,"high":2649868.9410369266,"low":2643726.502602931,"close":2646248.1326744687},{"time":1788735360,"open":2646248.1326744687,"high":2651323.822911217,"low":2644485.6087584747,"close":2646882.2662568977},{"time":1788735420,"open":2646882.2662568977,"high":2650860.9059512154,"low":2643384.0616747644,"close":2646855.6442187796},{"time":1788735480,"open":2646855.6442187796,"high":2650431.0544883567,"low":2643656.7968385266,"close":2646110.509366637},{"time":1788735540,"open":2646110.509366637,"high":2650298.792499785,"low":2644512.5675418987,"close":2647242.019703728},{"time":1788735600,"open":2646426.715575317,"high":2649118.938489901,"low":2642543.8245455087,"close":2645111.5505042975},{"time":1788735660,"open":2645111.5505042975,"high":2650077.542582839,"low":2643984.2413338013,"close":2645861.8514287993},{"time":1788735720,"open":2645861.8514287993,"high":2650870.8701080284,"low":2644156.600349183,"close":2647138.798886807},{"time":1788735780,"open":2647138.798886807,"high":2660670.1877682614,"low":2645480.5815445352,"close":2652274.763854513},{"time":1788735840,"open":2652274.763854513,"high":2656589.4393521044,"low":2647951.7764306497,"close":2651837.897691356},{"time":1788735900,"open":2653487.8019094765,"high":2657580.782261205,"low":2649888.8704621093,"close":2653355.9830767075},{"time":1788735960,"open":2653355.9830767075,"high":2655530.077719708,"low":2648352.2808981435,"close":2651763.7458740445},{"time":1788736020,"open":2651763.7458740445,"high":2655463.9259603047,"low":2648400.9290805343,"close":2651580.1165026445},{"time":1788736080,"open":2651580.1165026445,"high":2656158.5194340376,"low":2649285.5302431514,"close":2652096.8875038787},{"time":1788736140,"open":2652096.8875038787,"high":2656952.3405468753,"low":2649618.256681921,"close":2652594.99041132},{"time":1788736200,"open":2650254.290130167,"high":2654541.701871238,"low":2647382.572885184,"close":2650472.945148723},{"time":1788736260,"open":2650472.945148723,"high":2653847.72132,"low":2647489.010026294,"close":2650437.4814428953},{"time":1788736320,"open":2650437.4814428953,"high":2653913.8147058324,"low":2647877.9293031734,"close":2650341.7667561183},{"time":1788736380,"open":2650341.7667561183,"high":2653649.441162504,"low":2647755.5024334635,"close":2650220.779144523},{"time":1788736440,"open":2650220.779144523,"high":2653550.301083755,"low":2647427.955458242,"close":2650245.513654099},{"time":1788736500,"open":2648271.712367814,"high":2650616.398169284,"low":2644347.8302283087,"close":2646953.5388052473},{"time":1788736560,"open":2646953.5388052473,"high":2650979.641060347,"low":2644516.453287691,"close":2647318.634174422},{"time":1788736620,"open":2647318.634174422,"high":2651441.9501944277,"low":2645282.782550533,"close":2647696.9135927293},{"time":1788736680,"open":2647696.9135927293,"high":2654116.738755893,"low":2646016.630687694,"close":2649648.201004598},{"time":1788736740,"open":2649648.201004598,"high":2653489.319216784,"low":2647293.6259257784,"close":2649982.7652691565},{"time":1788736800,"open":2649431.4790187106,"high":2653069.3643294172,"low":2645561.629892544,"close":2648608.8710175245},{"time":1788736860,"open":2648608.8710175245,"high":2651880.8167228536,"low":2644830.3695018417,"close":2648109.3155190707},{"time":1788736920,"open":2648109.3155190707,"high":2651484.6341873324,"low":2645134.75971851,"close":2647838.566376776},{"time":1788736980,"open":2647838.566376776,"high":2650890.3603840503,"low":2644223.8522459674,"close":2646762.4033932905},{"time":1788737040,"open":2646762.4033932905,"high":2650164.025735595,"low":2643117.996649713,"close":2645465.4340155674},{"time":1788737100,"open":2644290.203384029,"high":2647765.6876389626,"low":2641328.2650053944,"close":2643400.245109688},{"time":1788737160,"open":2643400.245109688,"high":2648689.7028850415,"low":2641315.1760700825,"close":2644172.284556266},{"time":1788737220,"open":2644172.284556266,"high":2648854.705607556,"low":2642436.474312656,"close":2644887.7832204197},{"time":1788737280,"open":2644887.7832204197,"high":2648953.707241064,"low":2642476.9294876913,"close":2645277.724403082},{"time":1788737340,"open":2645277.724403082,"high":2647996.6914504822,"low":2641183.253230251,"close":2643219.8725622436},{"time":1788737400,"open":2642481.9109845436,"high":2647917.222852232,"low":2641070.8822260085,"close":2643713.0260757627},{"time":1788737460,"open":2643713.0260757627,"high":2647653.2922036876,"low":2641644.519187002,"close":2644412.20629379},{"time":1788737520,"open":2644412.20629379,"high":2648906.962784273,"low":2642144.0801767255,"close":2644800.090834339},{"time":1788737580,"open":2644800.090834339,"high":2649005.9367774776,"low":2642803.4646130665,"close":2645461.123547319},{"time":1788737640,"open":2645461.123547319,"high":2649368.841419226,"low":2643092.0227364,"close":2645621.401093126},{"time":1788737700,"open":2645741.912346611,"high":2650281.351385862,"low":2644099.4892481137,"close":2645775.2265565554},{"time":1788737760,"open":2645775.2265565554,"high":2652326.9070853717,"low":2644616.4731776547,"close":2648068.9612035584},{"time":1788737820,"open":2648068.9612035584,"high":2652854.792427181,"low":2645516.2138641207,"close":2648987.4699236024},{"time":1788737880,"open":2648987.4699236024,"high":2659736.853327222,"low":2647389.1976689426,"close":2652006.2617425616},{"time":1788737940,"open":2652006.2617425616,"high":2657704.7390050506,"low":2650231.186052131,"close":2653083.0148579823},{"time":1788738000,"open":2656577.2485622955,"high":2659949.6808305243,"low":2652029.677018038,"close":2655838.4684325005},{"time":1788738060,"open":2655838.4684325005,"high":2659850.571969646,"low":2652148.189257582,"close":2654506.156566823},{"time":1788738120,"open":2654506.156566823,"high":2660412.188847957,"low":2653318.592883474,"close":2656501.498232193},{"time":1788738180,"open":2656501.498232193,"high":2662097.0394828916,"low":2654376.0165952067,"close":2658193.421349405},{"time":1788738240,"open":2658193.421349405,"high":2659619.3179609296,"low":2652634.970915962,"close":2656019.697268582},{"time":1788738300,"open":2652844.773633483,"high":2657462.99213939,"low":2650122.318711432,"close":2653470.071129849},{"time":1788738360,"open":2653470.071129849,"high":2661455.6045045005,"low":2652113.9400560567,"close":2656577.9696620824},{"time":1788738420,"open":2656577.9696620824,"high":2659739.771091395,"low":2651705.321260453,"close":2655415.2223189226},{"time":1788738480,"open":2655415.2223189226,"high":2657133.0241753315,"low":2650574.011642138,"close":2653635.1115405182},{"time":1788738540,"open":2653635.1115405182,"high":2660168.7294446714,"low":2651271.5136626633,"close":2655338.997796741},{"time":1788738600,"open":2654644.3036412415,"high":2659769.6652004034,"low":2650764.9186850907,"close":2654614.360494879},{"time":1788738660,"open":2654614.360494879,"high":2656635.7896460793,"low":2650054.1600463437,"close":2652925.776251013},{"time":1788738720,"open":2652925.776251013,"high":2656074.990862674,"low":2649709.0950768786,"close":2652445.9332755827},{"time":1788738780,"open":2652445.9332755827,"high":2655415.2275880794,"low":2649772.0499726227,"close":2652242.0278882687},{"time":1788738840,"open":2652242.0278882687,"high":2657361.5292481333,"low":2650286.4729656633,"close":2653737.156205782},{"time":1788738900,"open":2653670.0425880924,"high":2655282.096872679,"low":2648241.261906858,"close":2651643.1361029656},{"time":1788738960,"open":2651643.1361029656,"high":2653632.7304001017,"low":2646543.262087017,"close":2649290.860399197},{"time":1788739020,"open":2649290.860399197,"high":2653896.629035714,"low":2647182.390761933,"close":2649966.5244429866},{"time":1788739080,"open":2649966.5244429866,"high":2653599.74307065,"low":2647479.374144745,"close":2650120.591316386},{"time":1788739140,"open":2650120.591316386,"high":2653830.654376811,"low":2647565.8545666123,"close":2650249.246832565},{"time":1788739200,"open":2650440.651117732,"high":2654088.2967393436,"low":2644457.66384317,"close":2648816.71626408},{"time":1788739260,"open":2648816.71626408,"high":2652075.924317265,"low":2644539.520517215,"close":2647861.7856565863},{"time":1788739320,"open":2647861.7856565863,"high":2653545.9458767376,"low":2646298.658087773,"close":2650433.873379741},{"time":1788739380,"open":2650433.873379741,"high":2654385.20414588,"low":2646911.565687209,"close":2650511.5944273556},{"time":1788739440,"open":2650511.5944273556,"high":2653263.5539434096,"low":2646695.802993857,"close":2649512.0464762496},{"time":1788739500,"open":2650512.2564215995,"high":2657400.3858506796,"low":2648075.5339390393,"close":2652367.2035623263},{"time":1788739560,"open":2652367.2035623263,"high":2658060.4291645195,"low":2650192.1590305394,"close":2653649.847131128},{"time":1788739620,"open":2653649.847131128,"high":2657301.379353604,"low":2648957.3006174243,"close":2652955.107955706},{"time":1788739680,"open":2652955.107955706,"high":2656509.327376996,"low":2649006.309236443,"close":2652039.5906945593},{"time":1788739740,"open":2652039.5906945593,"high":2657235.37502222,"low":2650479.5781232887,"close":2653386.694801829},{"time":1788739800,"open":2653865.6665606345,"high":2656196.6678601378,"low":2649591.291504184,"close":2652518.5677445047},{"time":1788739860,"open":2652518.5677445047,"high":2656625.7734594494,"low":2649477.8888173206,"close":2652674.84390339},{"time":1788739920,"open":2652674.84390339,"high":2654876.34293918,"low":2648865.534791377,"close":2651632.7658409066},{"time":1788739980,"open":2651632.7658409066,"high":2655305.4485384915,"low":2648468.3098602113,"close":2651379.570956315},{"time":1788740040,"open":2651379.570956315,"high":2655602.521645707,"low":2648931.4985081446,"close":2651069.731580563},{"time":1788740100,"open":2650123.5540719,"high":2653829.8178086546,"low":2646477.6114081703,"close":2649574.512349399},{"time":1788740160,"open":2649574.512349399,"high":2652114.0080095045,"low":2645920.9804650987,"close":2648532.4409961323},{"time":1788740220,"open":2648532.4409961323,"high":2651322.095794512,"low":2643222.1710770265,"close":2646733.605928446},{"time":1788740280,"open":2646733.605928446,"high":2649441.3042839053,"low":2642290.431910156,"close":2645461.0289551066},{"time":1788740340,"open":2645461.0289551066,"high":2648946.359149535,"low":2639743.2658650344,"close":2643476.4434818155},{"time":1788740400,"open":2644219.414386494,"high":2648172.6090746643,"low":2639828.392408557,"close":2643163.8208619975},{"time":1788740460,"open":2643163.8208619975,"high":2649525.8393382938,"low":2641719.328518291,"close":2645273.7589671477},{"time":1788740520,"open":2645273.7589671477,"high":2650053.9291972714,"low":2643628.6717991787,"close":2646244.590307826},{"time":1788740580,"open":2646244.590307826,"high":2650251.962894388,"low":2643457.3008343596,"close":2646455.787539119},{"time":1788740640,"open":2646455.787539119,"high":2649657.861803038,"low":2642395.2752768146,"close":2645634.601370648},{"time":1788740700,"open":2643898.288713792,"high":2647523.1012489204,"low":2641199.599542668,"close":2643918.322876307},{"time":1788740760,"open":2643918.322876307,"high":2648512.619893413,"low":2641453.002513358,"close":2644481.530706957},{"time":1788740820,"open":2644481.530706957,"high":2649172.298989741,"low":2642799.941980887,"close":2645127.7546157},{"time":1788740880,"open":2645127.7546157,"high":2648413.6680289637,"low":2642204.4656556365,"close":2644939.8495638077},{"time":1788740940,"open":2644939.8495638077,"high":2648479.6359385964,"low":2642642.5388832446,"close":2645055.508395207},{"time":1788741000,"open":2645932.05887594,"high":2650974.0705345958,"low":2643879.3454208025,"close":2646655.459870926},{"time":1788741060,"open":2646655.459870926,"high":2652326.860837563,"low":2644587.4075033744,"close":2647744.1408923278},{"time":1788741120,"open":2647744.1408923278,"high":2650908.080763719,"low":2643492.5235782266,"close":2646648.1216823566},{"time":1788741180,"open":2646648.1216823566,"high":2649984.223971449,"low":2642696.8284632545,"close":2645825.1285905554},{"time":1788741240,"open":2645825.1285905554,"high":2648136.510386908,"low":2641245.155104559,"close":2644389.844582368},{"time":1788741300,"open":2641929.5050838618,"high":2646167.1477967934,"low":2639108.073570929,"close":2642578.452703755},{"time":1788741360,"open":2642578.452703755,"high":2646035.2910487656,"low":2640152.794735108,"close":2642606.473771511},{"time":1788741420,"open":2642606.473771511,"high":2645771.5775527097,"low":2639532.5955714732,"close":2642003.047357066},{"time":1788741480,"open":2642003.047357066,"high":2644815.6161295082,"low":2638259.03121817,"close":2641107.0607050047},{"time":1788741540,"open":2641107.0607050047,"high":2645639.720804682,"low":2638399.144217735,"close":2641242.704803728},{"time":1788741600,"open":2641024.4836482117,"high":2644959.675876114,"low":2638317.1188793117,"close":2641337.636901549},{"time":1788741660,"open":2641337.636901549,"high":2644201.562215963,"low":2637737.739093245,"close":2640417.8869401896},{"time":1788741720,"open":2640417.8869401896,"high":2645421.1363649014,"low":2638494.4134061974,"close":2641156.519708084},{"time":1788741780,"open":2641156.519708084,"high":2645289.2905109623,"low":2638581.19417976,"close":2640826.1533469185},{"time":1788741840,"open":2640826.1533469185,"high":2644959.675876114,"low":2638931.2291019903,"close":2641398.9285083897},{"time":1788741900,"open":2642161.484649274,"high":2646481.592506609,"low":2639246.74659063,"close":2640995.113983373},{"time":1788741960,"open":2640995.113983373,"high":2645888.1148798745,"low":2638443.9585404596,"close":2642085.6909590918},{"time":1788742020,"open":2642085.6909590918,"high":2646481.592506609,"low":2638005.977829204,"close":2641261.726830543},{"time":1788742080,"open":2641261.726830543,"high":2646283.766631031,"low":2639204.5725986008,"close":2642401.206442098},{"time":1788742140,"open":2642401.206442098,"high":2646019.9987969263,"low":2639161.3944308036,"close":2642053.176155943},{"time":1788742200,"open":2641563.8878683336,"high":2644936.608164571,"low":2638470.6177171324,"close":2640306.6727625155},{"time":1788742260,"open":2640306.6727625155,"high":2646301.9782402185,"low":2638751.2068184773,"close":2641252.246882578},{"time":1788742320,"open":2641252.246882578,"high":2645925.554363175,"low":2639390.250800497,"close":2642036.372995095},{"time":1788742380,"open":2642036.372995095,"high":2646452.9923357633,"low":2638854.749161738,"close":2642559.74149518},{"time":1788742440,"open":2642559.74149518,"high":2645266.2568974392,"low":2638724.4209981533,"close":2640161.2371922215},{"time":1788742500,"open":2640625.983601735,"high":2646622.11019543,"low":2639859.9252394764,"close":2641910.4892007643},{"time":1788742560,"open":2641910.4892007643,"high":2646160.5207303273,"low":2639284.2570042997,"close":2641174.5709410035},{"time":1788742620,"open":2641174.5709410035,"high":2645270.3124762005,"low":2637347.8473471766,"close":2640483.3480130876},{"time":1788742680,"open":2640483.3480130876,"high":2644083.3681373647,"low":2637195.7648844607,"close":2640247.387089793},{"time":1788742740,"open":2640247.387089793,"high":2645797.843293461,"low":2638131.366224204,"close":2641370.34487009},{"time":1788742800,"open":2640534.985331205,"high":2645224.765504544,"low":2638225.8036388825,"close":2641154.9901241506},{"time":1788742860,"open":2641154.9901241506,"high":2644631.481026579,"low":2637221.8258550973,"close":2640652.5175337377},{"time":1788742920,"open":2640652.5175337377,"high":2650216.307594824,"low":2639177.7076206245,"close":2642641.876987037},{"time":1788742980,"open":2642641.876987037,"high":2647630.8636651803,"low":2639802.0441906033,"close":2643373.007227604},{"time":1788743040,"open":2643373.007227604,"high":2647103.499684767,"low":2640989.4946652576,"close":2643674.962346725},{"time":1788743100,"open":2648228.2984397756,"high":2652157.9961907477,"low":2641365.393382292,"close":2647069.5586385485},{"time":1788743160,"open":2647069.5586385485,"high":2648658.1922942223,"low":2642112.1876005544,"close":2644795.0557800727},{"time":1788743220,"open":2644795.0557800727,"high":2647139.4094712017,"low":2640271.159764643,"close":2643169.3224570155},{"time":1788743280,"open":2643169.3224570155,"high":2646710.1882386087,"low":2639494.4944811617,"close":2642488.270203596},{"time":1788743340,"open":2642488.270203596,"high":2645158.3883976964,"low":2638498.6896191547,"close":2641271.7444723947},{"time":1788743400,"open":2639066.5681686117,"high":2641630.3890764234,"low":2635526.78021267,"close":2638101.7558847023},{"time":1788743460,"open":2638101.7558847023,"high":2644005.6296385652,"low":2636050.4183151047,"close":2639320.8615109394},{"time":1788743520,"open":2639320.8615109394,"high":2643444.8089502817,"low":2635522.806903063,"close":2639129.2678769394},{"time":1788743580,"open":2639129.2678769394,"high":2641828.325789935,"low":2634996.807440286,"close":2637820.3024480618},{"time":1788743640,"open":2637820.3024480618,"high":2641168.536744896,"low":2635106.677905837,"close":2637562.170567194},{"time":1788743700,"open":2636272.6254476905,"high":2640470.748234476,"low":2631295.6628216864,"close":2635110.4159536553},{"time":1788743760,"open":2635110.4159536553,"high":2639478.790293837,"low":2631338.61800786,"close":2634475.636234624},{"time":1788743820,"open":2634475.636234624,"high":2640767.5081432424,"low":2633092.7755629714,"close":2636262.094094514},{"time":1788743880,"open":2636262.094094514,"high":2643005.6107005524,"low":2633324.06858388,"close":2637114.515079298},{"time":1788743940,"open":2637114.515079298,"high":2641295.0813143826,"low":2629484.036945477,"close":2636749.5782145965},{"time":1788744000,"open":2637705.1934899813,"high":2639052.7724546543,"low":2632140.0931909163,"close":2635327.70105888},{"time":1788744060,"open":2635327.70105888,"high":2639481.5810094294,"low":2632113.684895872,"close":2635298.195646704},{"time":1788744120,"open":2635298.195646704,"high":2640141.2864783145,"low":2633960.832336485,"close":2636318.271764083},{"time":1788744180,"open":2636318.271764083,"high":2640504.1244862014,"low":2633915.664338739,"close":2636554.5595171577},{"time":1788744240,"open":2636554.5595171577,"high":2639712.4779235395,"low":2633362.6673311577,"close":2635691.4371463913},{"time":1788744300,"open":2635092.7613333887,"high":2638288.444236209,"low":2631557.9458508077,"close":2634271.006135447},{"time":1788744360,"open":2634271.006135447,"high":2637068.2663351977,"low":2631153.373110151,"close":2633383.110700736},{"time":1788744420,"open":2633383.110700736,"high":2637661.8663951494,"low":2631362.8966654236,"close":2633499.0485373633},{"time":1788744480,"open":2633499.0485373633,"high":2639178.8443261366,"low":2632141.9291240047,"close":2634803.96865004},{"time":1788744540,"open":2634803.96865004,"high":2639376.711012787,"low":2632912.3849434713,"close":2635511.70024525},{"time":1788744600,"open":2637646.0950469016,"high":2640689.1237188913,"low":2634198.8843313046,"close":2636711.24868666},{"time":1788744660,"open":2636711.24868666,"high":2640986.16411526,"low":2634324.772866212,"close":2636931.2182273525},{"time":1788744720,"open":2636931.2182273525,"high":2641349.2134885998,"low":2635140.787155378,"close":2637735.438678714},{"time":1788744780,"open":2637735.438678714,"high":2643098.4513783273,"low":2636158.476414478,"close":2639154.04560978},{"time":1788744840,"open":2639154.04560978,"high":2642405.3571201335,"low":2636420.977775096,"close":2638725.272041609},{"time":1788744900,"open":2639165.1041484815,"high":2642845.8026366667,"low":2636637.396913843,"close":2639132.376090394},{"time":1788744960,"open":2639132.376090394,"high":2642218.61283064,"low":2636055.919863239,"close":2638413.1793193417},{"time":1788745020,"open":2638413.1793193417,"high":2642284.6328102215,"low":2636358.919273932,"close":2638437.424511974},{"time":1788745080,"open":2638437.424511974,"high":2642152.592851058,"low":2635972.0486474475,"close":2638182.8996465774},{"time":1788745140,"open":2638182.8996465774,"high":2640832.1932594236,"low":2634785.629448338,"close":2637347.575059749},{"time":1788745200,"open":2636080.3299832246,"high":2639332.3149249526,"low":2633443.08954226,"close":2635797.9381709713},{"time":1788745260,"open":2635797.9381709713,"high":2639068.3618969833,"low":2632157.7362505672,"close":2634771.27214893},{"time":1788745320,"open":2634771.27214893,"high":2638375.485198563,"low":2632350.1871061246,"close":2634631.56234277},{"time":1788745380,"open":2634631.56234277,"high":2638474.4675840517,"low":2631885.746564782,"close":2634371.216654937},{"time":1788745440,"open":2634371.216654937,"high":2637781.5908856313,"low":2632089.370081234,"close":2634290.532316744},{"time":1788745500,"open":2634776.947286586,"high":2640017.6621716456,"low":2633074.6754177622,"close":2635524.3191692396},{"time":1788745560,"open":2635524.3191692396,"high":2639159.65643144,"low":2633282.5678035337,"close":2635605.872554399},{"time":1788745620,"open":2635605.872554399,"high":2639555.6590807657,"low":2633791.1730843633,"close":2636013.5962050795},{"time":1788745680,"open":2636013.5962050795,"high":2639489.658639211,"low":2632299.0724149705,"close":2635074.735416438},{"time":1788745740,"open":2635074.735416438,"high":2639324.6575353257,"low":2632912.0875855344,"close":2635182.2284840313},{"time":1788745800,"open":2635297.2951400904,"high":2639043.8851317926,"low":2633318.2014759197,"close":2635468.182293295},{"time":1788745860,"open":2635468.182293295,"high":2639835.9250137834,"low":2633832.648098044,"close":2636076.836080466},{"time":1788745920,"open":2636076.836080466,"high":2640198.943293029,"low":2634471.6106596948,"close":2636195.2635797146},{"time":1788745980,"open":2636195.2635797146,"high":2640792.9732045224,"low":2634518.5576570793,"close":2636496.351651832},{"time":1788746040,"open":2636496.351651832,"high":2641089.988160269,"low":2635446.7766876966,"close":2637531.970058112},{"time":1788746100,"open":2638732.683801756,"high":2643447.905652581,"low":2636936.361405295,"close":2639677.762099287},{"time":1788746160,"open":2639677.762099287,"high":2643513.939023525,"low":2637297.74203196,"close":2638995.4478135505},{"time":1788746220,"open":2638995.4478135505,"high":2642523.438459357,"low":2637394.5181919276,"close":2639153.0944325957},{"time":1788746280,"open":2639153.0944325957,"high":2642424.38840294,"low":2637020.5094032795,"close":2639038.1517598294},{"time":1788746340,"open":2639038.1517598294,"high":2641929.1381208557,"low":2636958.5897203092,"close":2638749.9396440634},{"time":1788746400,"open":2636812.5408356604,"high":2640220.3522203173,"low":2634684.303369716,"close":2636573.5996696427},{"time":1788746460,"open":2636573.5996696427,"high":2640418.306885901,"low":2634770.0655101584,"close":2636797.0326388394},{"time":1788746520,"open":2636797.0326388394,"high":2640088.382443262,"low":2634382.7008847008,"close":2636491.3557934305},{"time":1788746580,"open":2636491.3557934305,"high":2639758.4580006227,"low":2633975.348578457,"close":2636202.8354267552},{"time":1788746640,"open":2636202.8354267552,"high":2639164.594003872,"low":2633771.425509217,"close":2635785.2986957952},{"time":1788746700,"open":2635793.77133858,"high":2638942.1296570683,"low":2632611.24737427,"close":2635173.789559301},{"time":1788746760,"open":2635173.789559301,"high":2638183.300999777,"low":2632532.963031729,"close":2634851.950226839},{"time":1788746820,"open":2634851.950226839,"high":2637622.4276443874,"low":2630972.668020528,"close":2633277.762098658},{"time":1788746880,"open":2633277.762098658,"high":2637292.5021412172,"low":2631512.6118301423,"close":2633538.3455910515},{"time":1788746940,"open":2633538.3455910515,"high":2637160.5319399494,"low":2630983.526299849,"close":2633351.166508573},{"time":1788747000,"open":2634670.5362068308,"high":2637854.6376916138,"low":2632323.0148411533,"close":2634289.244369489},{"time":1788747060,"open":2634289.244369489,"high":2638514.819298534,"low":2632795.8421972594,"close":2634819.8062694604},{"time":1788747120,"open":2634819.8062694604,"high":2638514.819298534,"low":2632721.8705345956,"close":2634813.4912675293},{"time":1788747180,"open":2634813.4912675293,"high":2638679.8647002643,"low":2632278.7203007005,"close":2634664.6571502327},{"time":1788747240,"open":2634664.6571502327,"high":2638448.8011378422,"low":2631875.648488849,"close":2634397.4438119303},{"time":1788747300,"open":2634137.559514336,"high":2639343.7210119,"low":2633090.726308815,"close":2635032.0959051014},{"time":1788747360,"open":2635032.0959051014,"high":2639079.6744199973,"low":2633071.8792484496,"close":2635199.6174232545},{"time":1788747420,"open":2635199.6174232545,"high":2640168.866611596,"low":2634038.843350358,"close":2636250.028255155},{"time":1788747480,"open":2636250.028255155,"high":2641489.0995711097,"low":2634281.592557499,"close":2637012.900753943},{"time":1788747540,"open":2637012.900753943,"high":2641852.1636349764,"low":2635611.2855128367,"close":2638131.7115220656},{"time":1788747600,"open":2641149.718238127,"high":2645799.646834366,"low":2639816.814075517,"close":2642094.5954963057},{"time":1788747660,"open":2642094.5954963057,"high":2645502.254592309,"low":2639900.438439361,"close":2642072.6289887787},{"time":1788747720,"open":2642072.6289887787,"high":2644643.1214485886,"low":2639358.4627924063,"close":2641448.880532434},{"time":1788747780,"open":2641448.880532434,"high":2644444.8599538836,"low":2638975.4166196296,"close":2640983.8260199116},{"time":1788747840,"open":2640983.8260199116,"high":2645370.080262506,"low":2638996.9161560573,"close":2641437.3680906743},{"time":1788747900,"open":2638439.1915839603,"high":2642565.4763684706,"low":2637040.057551602,"close":2639152.961709668},{"time":1788747960,"open":2639152.961709668,"high":2643390.6282727113,"low":2637794.834630211,"close":2639571.8820803114},{"time":1788748020,"open":2639571.8820803114,"high":2643291.6100442023,"low":2637616.1811189074,"close":2639737.504106512},{"time":1788748080,"open":2639737.504106512,"high":2644347.80448163,"low":2638552.6999241686,"close":2640345.6213116837},{"time":1788748140,"open":2640345.6213116837,"high":2645238.96853821,"low":2638959.6504272986,"close":2641132.109858051},{"time":1788748200,"open":2643911.743399378,"high":2647824.679424066,"low":2641847.2975242306,"close":2644067.4268552493},{"time":1788748260,"open":2644067.4268552493,"high":2647890.7610502467,"low":2642125.8113374487,"close":2644412.7777305436},{"time":1788748320,"open":2644412.7777305436,"high":2646899.53665754,"low":2641879.517868867,"close":2643714.850519982},{"time":1788748380,"open":2643714.850519982,"high":2646668.2509659086,"low":2641356.8307849737,"close":2643462.637885487},{"time":1788748440,"open":2643462.637885487,"high":2646569.128526638,"low":2641444.656239905,"close":2643300.4951709746},{"time":1788748500,"open":2639520.21418617,"high":2649702.518846515,"low":2637850.1518028164,"close":2640876.3431032547},{"time":1788748560,"open":2640876.3431032547,"high":2647832.187661765,"low":2640194.6876659496,"close":2643030.2016954273},{"time":1788748620,"open":2643030.2016954273,"high":2647040.3422166863,"low":2640842.854816721,"close":2643169.7657111553},{"time":1788748680,"open":2643169.7657111553,"high":2655396.575065775,"low":2642417.6350118923,"close":2646681.6784067075},{"time":1788748740,"open":2646681.6784067075,"high":2655519.6871910687,"low":2646377.770487096,"close":2650388.4016602654},{"time":1788748800,"open":2654632.824175773,"high":2660928.9510254,"low":2651055.135845582,"close":2654876.2477155495},{"time":1788748860,"open":2654876.2477155495,"high":2659441.8631502353,"low":2652050.8509279266,"close":2654802.5932651795},{"time":1788748920,"open":2654802.5932651795,"high":2657954.77527507,"low":2652068.5372862797,"close":2654210.8040662385},{"time":1788748980,"open":2654210.8040662385,"high":2656699.0121804867,"low":2650386.7092513815,"close":2652579.9284800375},{"time":1788749040,"open":2652579.9284800375,"high":2655707.62026371,"low":2649620.920303836,"close":2651745.4597879},{"time":1788749100,"open":2648115.3421396306,"high":2651577.0612264625,"low":2644935.1986368815,"close":2647542.9148355285},{"time":1788749160,"open":2647542.9148355285,"high":2652270.08554923,"low":2645676.114346094,"close":2647993.038041743},{"time":1788749220,"open":2647993.038041743,"high":2651775.068175825,"low":2645856.6144665787,"close":2647775.2167958193},{"time":1788749280,"open":2647775.2167958193,"high":2651148.0461695106,"low":2645263.246278568,"close":2647456.157762512},{"time":1788749340,"open":2647456.157762512,"high":2651973.0751251867,"low":2645545.204869623,"close":2647471.1086237016},{"time":1788749400,"open":2646493.4809224065,"high":2650597.9173261835,"low":2644264.4950734656,"close":2646404.4429364107},{"time":1788749460,"open":2646404.4429364107,"high":2650103.0827471036,"low":2644315.2966662585,"close":2646164.591581563},{"time":1788749520,"open":2646164.591581563,"high":2649278.3584486376,"low":2643302.9673599685,"close":2645305.2281734007},{"time":1788749580,"open":2645305.2281734007,"high":2648057.766486908,"low":2641929.313200583,"close":2644251.272946387},{"time":1788749640,"open":2644251.272946387,"high":2646837.174525178,"low":2640223.569454432,"close":2642635.761906612},{"time":1788749700,"open":2642829.208300808,"high":2645975.2040938684,"low":2639640.036839725,"close":2641665.797850028},{"time":1788749760,"open":2641665.797850028,"high":2646536.05766946,"low":2639175.6362184603,"close":2641543.005613371},{"time":1788749820,"open":2641543.005613371,"high":2644391.617527492,"low":2635293.854239175,"close":2638695.4286825806},{"time":1788749880,"open":2638695.4286825806,"high":2640597.608045549,"low":2633695.953843034,"close":2636480.986759012},{"time":1788749940,"open":2636480.986759012,"high":2639607.8664415637,"low":2631451.9886092953,"close":2634340.0380505095},{"time":1788750000,"open":2635690.0672279317,"high":2639772.296656607,"low":2632715.2712520445,"close":2634819.548599649},{"time":1788750060,"open":2634819.548599649,"high":2640135.3878906886,"low":2632098.8558163405,"close":2634601.7574668503},{"time":1788750120,"open":2634601.7574668503,"high":2642578.001647239,"low":2634601.7574668503,"close":2637589.5577085325},{"time":1788750180,"open":2637589.5577085325,"high":2642941.092881321,"low":2636901.683238746,"close":2638978.98977293},{"time":1788750240,"open":2638978.98977293,"high":2642908.0845873132,"low":2636366.660638607,"close":2638515.343044552},{"time":1788750300,"open":2638587.8344234824,"high":2642881.669051109,"low":2636270.4592460725,"close":2638616.962833435},{"time":1788750360,"open":2638616.962833435,"high":2641825.3746227114,"low":2635438.650294167,"close":2637882.6083579855},{"time":1788750420,"open":2637882.6083579855,"high":2640934.1261987514,"low":2634082.196426359,"close":2636846.6591596347},{"time":1788750480,"open":2636846.6591596347,"high":2639250.6569534927,"low":2632070.4337867605,"close":2634518.8711359487},{"time":1788750540,"open":2634518.8711359487,"high":2638689.500538407,"low":2631784.1056860606,"close":2634127.6418086262},{"time":1788750600,"open":2633648.901360283,"high":2637549.866961082,"low":2631451.6445816173,"close":2633627.7451309008},{"time":1788750660,"open":2633627.7451309008,"high":2637648.876565938,"low":2631644.954510327,"close":2633774.9218520066},{"time":1788750720,"open":2633774.9218520066,"high":2637186.831743276,"low":2630918.1602230854,"close":2632782.231126181},{"time":1788750780,"open":2632782.231126181,"high":2636889.8029287085,"low":2630132.04254158,"close":2632901.232525988},{"time":1788750840,"open":2632901.232525988,"high":2636724.786920615,"low":2630822.242001628,"close":2632767.124923601},{"time":1788750900,"open":2632148.262906828,"high":2636104.9946101364,"low":2630186.817804556,"close":2632209.8028146527},{"time":1788750960,"open":2632209.8028146527,"high":2636368.9581608465,"low":2630113.100894908,"close":2632472.004715012},{"time":1788751020,"open":2632472.004715012,"high":2635115.1312949737,"low":2629221.545759655,"close":2631412.714840105},{"time":1788751080,"open":2631412.714840105,"high":2636566.930823879,"low":2629076.5681464826,"close":2630469.6305455016},{"time":1788751140,"open":2630469.6305455016,"high":2636665.9171553953,"low":2630469.6305455016,"close":2632753.364318417},{"time":1788751200,"open":2632796.637049203,"high":2636973.2220833786,"low":2631351.295771113,"close":2633164.840335046},{"time":1788751260,"open":2633164.840335046,"high":2637237.189972673,"low":2631998.0955923568,"close":2633543.6970696105},{"time":1788751320,"open":2633543.6970696105,"high":2637006.2180695403,"low":2631441.5569190024,"close":2633300.015558448},{"time":1788751380,"open":2633300.015558448,"high":2637336.177931159,"low":2631602.4287444274,"close":2633617.004476894},{"time":1788751440,"open":2633617.004476894,"high":2637006.2180695403,"low":2630429.3316763085,"close":2632891.540868768},{"time":1788751500,"open":2634334.865255478,"high":2637362.333631014,"low":2630400.381102959,"close":2632806.9446144477},{"time":1788751560,"open":2632806.9446144477,"high":2637593.432150597,"low":2630030.8259674464,"close":2632136.55268448},{"time":1788751620,"open":2632136.55268448,"high":2636867.1225176216,"low":2630978.548449759,"close":2633123.171978666},{"time":1788751680,"open":2633123.171978666,"high":2636503.9677011343,"low":2630336.316961934,"close":2632424.913643697},{"time":1788751740,"open":2632424.913643697,"high":2635381.4891774445,"low":2630086.4962363313,"close":2632091.081911347},{"time":1788751800,"open":2630837.0360461483,"high":2635148.824305321,"low":2628799.0024589333,"close":2631083.0226620175},{"time":1788751860,"open":2631083.0226620175,"high":2635247.819339857,"low":2628123.721777812,"close":2630916.9806407145},{"time":1788751920,"open":2630916.9806407145,"high":2633762.8938218215,"low":2628164.7733938163,"close":2629749.617725419},{"time":1788751980,"open":2629749.617725419,"high":2635346.8143743924,"low":2628945.573143728,"close":2631002.4252231787},{"time":1788752040,"open":2631002.4252231787,"high":2634719.8458223334,"low":2629285.0941209495,"close":2631003.3399049705},{"time":1788752100,"open":2631366.3094212944,"high":2635347.351240584,"low":2628717.471412953,"close":2630825.248577695},{"time":1788752160,"open":2630825.248577695,"high":2634489.2759120734,"low":2628413.5042274194,"close":2630375.143706407},{"time":1788752220,"open":2630375.143706407,"high":2634060.238247818,"low":2627830.3220155193,"close":2629921.6705756877},{"time":1788752280,"open":2629921.6705756877,"high":2632971.142638554,"low":2627847.2599096005,"close":2629414.15266911},{"time":1788752340,"open":2629414.15266911,"high":2635894.6462291772,"low":2627358.5746502695,"close":2629290.100821083},{"time":1788752400,"open":2628744.661123775,"high":2632094.9788094545,"low":2626454.9289069227,"close":2628284.3937078016},{"time":1788752460,"open":2628284.3937078016,"high":2635334.7852169084,"low":2624225.7945759627,"close":2626606.1260654856},{"time":1788752520,"open":2626606.1260654856,"high":2631633.034097115,"low":2624888.504841242,"close":2626889.342300854},{"time":1788752580,"open":2626889.342300854,"high":2631732.022249759,"low":2625265.4653839082,"close":2627385.4765081047},{"time":1788752640,"open":2627385.4765081047,"high":2632028.9867076916,"low":2625781.3271958143,"close":2627723.096651826},{"time":1788752700,"open":2627448.268713587,"high":2631588.7454261463,"low":2625621.5917123524,"close":2627564.492832182},{"time":1788752760,"open":2627564.492832182,"high":2631093.856427721,"low":2625641.833858882,"close":2627500.4595733075},{"time":1788752820,"open":2627500.4595733075,"high":2631423.782426671,"low":2625815.9354010415,"close":2627561.0124222627},{"time":1788752880,"open":2627561.0124222627,"high":2631357.797226881,"low":2625885.9310660753,"close":2627574.606876301},{"time":1788752940,"open":2627574.606876301,"high":2630829.9156285613,"low":2625764.4154404975,"close":2627201.3212338192},{"time":1788753000,"open":2626362.73641382,"high":2629990.1725858734,"low":2624066.2862019627,"close":2625896.243041651},{"time":1788753060,"open":2625896.243041651,"high":2630089.1187925166,"low":2624590.997665349,"close":2626371.1169915944},{"time":1788753120,"open":2626371.1169915944,"high":2629561.4056904176,"low":2623818.824433375,"close":2625726.58936558},{"time":1788753180,"open":2625726.58936558,"high":2628967.7284505563,"low":2622504.488264846,"close":2624016.6965721054},{"time":1788753240,"open":2624016.6965721054,"high":2630649.813963497,"low":2623409.9010356897,"close":2625647.088896133},{"time":1788753300,"open":2623592.143088593,"high":2629019.38412916,"low":2622430.394243609,"close":2624444.749484611},{"time":1788753360,"open":2624444.749484611,"high":2629250.0779188997,"low":2623129.175502348,"close":2625232.7214509468},{"time":1788753420,"open":2625232.7214509468,"high":2629579.640475671,"low":2622294.9129227465,"close":2624716.6810450386},{"time":1788753480,"open":2624716.6810450386,"high":2629513.727964317,"low":2621354.8595944718,"close":2624607.388172068},{"time":1788753540,"open":2624607.388172068,"high":2627272.702578274,"low":2620835.6299049906,"close":2622928.0298720608},{"time":1788753600,"open":2624081.66137559,"high":2628560.127983851,"low":2621489.9315275694,"close":2622984.0132519123},{"time":1788753660,"open":2622984.0132519123,"high":2629747.075008679,"low":2622903.944897848,"close":2625221.5261033275},{"time":1788753720,"open":2625221.5261033275,"high":2629417.3675017823,"low":2622622.6464277576,"close":2624795.7761227437},{"time":1788753780,"open":2624795.7761227437,"high":2628823.8939893683,"low":2622088.909760831,"close":2624008.3238795255},{"time":1788753840,"open":2624008.3238795255,"high":2628955.776992127,"low":2622310.806340204,"close":2624300.3051829063},{"time":1788753900,"open":2623878.688000433,"high":2628632.3082276415,"low":2622384.2167279613,"close":2624354.4883564846},{"time":1788753960,"open":2624354.4883564846,"high":2628071.8955156705,"low":2622507.697630329,"close":2624173.7445123377},{"time":1788754020,"open":2624173.7445123377,"high":2628863.066403159,"low":2622408.076139405,"close":2624136.9539648243},{"time":1788754080,"open":2624136.9539648243,"high":2628928.99731045,"low":2623421.068501682,"close":2625025.2764750496},{"time":1788754140,"open":2625025.2764750496,"high":2628928.99731045,"low":2623144.7716451716,"close":2624962.816802052},{"time":1788754200,"open":2625242.9241352906,"high":2628912.807128887,"low":2623163.42915842,"close":2625189.713886647},{"time":1788754260,"open":2625189.713886647,"high":2628220.4587303656,"low":2623013.038254431,"close":2624699.680471543},{"time":1788754320,"open":2624699.680471543,"high":2628055.613873575,"low":2621247.5630537397,"close":2623659.243040651},{"time":1788754380,"open":2623659.243040651,"high":2627791.8621027097,"low":2620821.878595057,"close":2622145.7277709497},{"time":1788754440,"open":2622145.7277709497,"high":2630033.752155065,"low":2622145.7277709497,"close":2624292.2841710234},{"time":1788754500,"open":2623346.079943174,"high":2629678.7053222875,"low":2623346.079943174,"close":2625213.560908428},{"time":1788754560,"open":2625213.560908428,"high":2629612.7911538896,"low":2622358.614025335,"close":2624797.4634743636},{"time":1788754620,"open":2624797.4634743636,"high":2628624.07862792,"low":2622358.813735646,"close":2624238.277063903},{"time":1788754680,"open":2624238.277063903,"high":2628558.164459522,"low":2623916.1319851475,"close":2624207.702435989},{"time":1788754740,"open":2624207.702435989,"high":2629480.962817094,"low":2623317.4943517805,"close":2625278.3368214797},{"time":1788754800,"open":2626526.4931267328,"high":2630830.0354689197,"low":2625649.695258995,"close":2627204.408829494},{"time":1788754860,"open":2627204.408829494,"high":2630830.0354689197,"low":2625390.1118531865,"close":2626892.261103285},{"time":1788754920,"open":2626892.261103285,"high":2630830.0354689197,"low":2625391.2173882285,"close":2626991.870562158},{"time":1788754980,"open":2626991.870562158,"high":2630830.0354689197,"low":2625663.6718795653,"close":2627024.984691884},{"time":1788755040,"open":2627024.984691884,"high":2630830.0354689197,"low":2624934.924295775,"close":2626331.724178979},{"time":1788755100,"open":2625829.4747806806,"high":2630030.227802246,"low":2624229.7337288735,"close":2626221.751960557},{"time":1788755160,"open":2626221.751960557,"high":2626466.225145811,"low":2624399.0285336375,"close":2625849.3014472947},{"time":1788755220,"open":2625849.3014472947,"high":2630096.1606975645,"low":2624322.3126550713,"close":2626114.1826314987},{"time":1788755280,"open":2626114.1826314987,"high":2630063.194249905,"low":2622858.2810223135,"close":2625406.371553397},{"time":1788755340,"open":2625406.371553397,"high":2628876.4021341745,"low":2622367.148146559,"close":2624410.8908785377},{"time":1788755400,"open":2623696.0513021247,"high":2627369.367000056,"low":2620765.02489493,"close":2623184.7551349155},{"time":1788755460,"open":2623184.7551349155,"high":2627402.3244682825,"low":2620806.535630543,"close":2623039.3364377916},{"time":1788755520,"open":2623039.3364377916,"high":2627336.40953183,"low":2621640.811094789,"close":2623261.614600976},{"time":1788755580,"open":2623261.614600976,"high":2627929.643959903,"low":2621734.520448195,"close":2623835.3074277337},{"time":1788755640,"open":2623835.3074277337,"high":2627863.7290234505,"low":2620937.912485919,"close":2622756.594158151},{"time":1788755700,"open":2623266.6075436575,"high":2627715.4579863586,"low":2619972.950425215,"close":2622515.748378798},{"time":1788755760,"open":2622515.748378798,"high":2627286.9275848805,"low":2621050.047430871,"close":2623373.817607769},{"time":1788755820,"open":2623373.817607769,"high":2628407.6994041307,"low":2622068.9704751023,"close":2624232.235527755},{"time":1788755880,"open":2624232.235527755,"high":2628572.5187893147,"low":2622400.7428130643,"close":2624442.598288612},{"time":1788755940,"open":2624442.598288612,"high":2628111.0245108,"low":2622605.2295626444,"close":2624218.5440023895},{"time":1788756000,"open":2624137.0571576445,"high":2628787.562426617,"low":2621647.4157583113,"close":2623973.0516331657},{"time":1788756060,"open":2623973.0516331657,"high":2628424.971038696,"low":2622494.5193727966,"close":2624290.5602394356},{"time":1788756120,"open":2624290.5602394356,"high":2627963.491090433,"low":2622636.380425592,"close":2624304.445994488},{"time":1788756180,"open":2624304.445994488,"high":2628655.7110128277,"low":2622975.7594221085,"close":2624674.5294910283},{"time":1788756240,"open":2624674.5294910283,"high":2629611.6337628006,"low":2624077.7833770798,"close":2625849.7386816656},{"time":1788756300,"open":2625938.9946905207,"high":2630129.549303969,"low":2624454.6995072467,"close":2626247.179322208},{"time":1788756360,"open":2626247.179322208,"high":2630558.0809646314,"low":2624059.214257006,"close":2626277.681993446},{"time":1788756420,"open":2626277.681993446,"high":2630195.477251763,"low":2624763.8055294896,"close":2626604.124211079},{"time":1788756480,"open":2626604.124211079,"high":2630360.2971212487,"low":2624814.7268997207,"close":2626414.37223318},{"time":1788756540,"open":2626414.37223318,"high":2631184.396468677,"low":2625327.4891104307,"close":2626693.0869633052},{"time":1788756600,"open":2626999.7033525268,"high":2630238.759903838,"low":2625005.4439472225,"close":2626674.460927158},{"time":1788756660,"open":2626674.460927158,"high":2630865.1485182894,"low":2625054.937511471,"close":2626794.5841249926},{"time":1788756720,"open":2626794.5841249926,"high":2630007.985151145,"low":2624164.5742212664,"close":2625719.94257397},{"time":1788756780,"open":2625719.94257397,"high":2629777.2103984524,"low":2624714.7173603084,"close":2626169.4468701123},{"time":1788756840,"open":2626169.4468701123,"high":2629546.4356457596,"low":2623505.233217354,"close":2625437.7728290223},{"time":1788756900,"open":2624872.9282050254,"high":2630529.8613353837,"low":2623442.267728951,"close":2626004.9589167866},{"time":1788756960,"open":2626004.9589167866,"high":2629837.686026041,"low":2623663.170648058,"close":2625566.906933396},{"time":1788757020,"open":2625566.906933396,"high":2630562.8220644,"low":2624419.2997609214,"close":2626404.40320355},{"time":1788757080,"open":2626404.40320355,"high":2631024.2722706287,"low":2625354.8115116986,"close":2626937.7055562306},{"time":1788757140,"open":2626937.7055562306,"high":2630595.782793416,"low":2625535.3865434118,"close":2627082.2598722503},{"time":1788757200,"open":2627711.8707935647,"high":2631753.733826536,"low":2625567.45890334,"close":2627313.635655589},{"time":1788757260,"open":2627313.635655589,"high":2632083.420110933,"low":2626120.199947986,"close":2627706.4110935875},{"time":1788757320,"open":2627706.4110935875,"high":2632050.4514824934,"low":2625926.7778068464,"close":2628257.7551292316},{"time":1788757380,"open":2628257.7551292316,"high":2631786.702454976,"low":2625874.492271031,"close":2627774.883309357},{"time":1788757440,"open":2627774.883309357,"high":2632512.012280649,"low":2626251.6228320263,"close":2628076.5852278885},{"time":1788757500,"open":2628054.395550317,"high":2633577.740705852,"low":2626599.728345867,"close":2628936.2190412595},{"time":1788757560,"open":2628936.2190412595,"high":2632819.468654123,"low":2626314.0064080516,"close":2628768.187321917},{"time":1788757620,"open":2628768.187321917,"high":2631698.544751567,"low":2626269.9572927845,"close":2628132.745848819},{"time":1788757680,"open":2628132.745848819,"high":2631072.1461001383,"low":2626249.4470023424,"close":2627616.892608489},{"time":1788757740,"open":2627616.892608489,"high":2632456.816803296,"low":2625824.678860652,"close":2627822.719048858},{"time":1788757800,"open":2627368.529190884,"high":2631606.2741708313,"low":2625487.464194011,"close":2627511.528253365},{"time":1788757860,"open":2627511.528253365,"high":2631210.72234847,"low":2624985.166025636,"close":2626707.0166491596},{"time":1788757920,"open":2626707.0166491596,"high":2630188.8801407027,"low":2623775.9678436266,"close":2625698.5684176106},{"time":1788757980,"open":2625698.5684176106,"high":2631837.012733876,"low":2623973.949091316,"close":2626854.6166626727},{"time":1788758040,"open":2626854.6166626727,"high":2632595.153726735,"low":2626837.0994589604,"close":2628835.860209792},{"time":1788758100,"open":2629144.4201107025,"high":2637109.012400558,"low":2626924.2706297217,"close":2630050.7180111436},{"time":1788758160,"open":2630050.7180111436,"high":2634486.5478763413,"low":2629007.3166919095,"close":2630789.1518008374},{"time":1788758220,"open":2630789.1518008374,"high":2635475.543502093,"low":2629143.3227244085,"close":2631274.4668178414},{"time":1788758280,"open":2631274.4668178414,"high":2636662.338252994,"low":2629805.4182214914,"close":2631979.192726102},{"time":1788758340,"open":2631979.192726102,"high":2635079.945251792,"low":2629451.834211795,"close":2631186.516162616},{"time":1788758400,"open":2632247.657846312,"high":2636010.737867772,"low":2629916.5882838876,"close":2631929.110106685},{"time":1788758460,"open":2631929.110106685,"high":2635549.0204429626,"low":2629888.992581095,"close":2631785.2278842805},{"time":1788758520,"open":2631785.2278842805,"high":2636472.455292581,"low":2630027.9987445367,"close":2632297.0664203092},{"time":1788758580,"open":2632297.0664203092,"high":2636868.2130852747,"low":2630864.215877233,"close":2632829.1636983813},{"time":1788758640,"open":2632829.1636983813,"high":2637659.728670662,"low":2631681.7923282622,"close":2633731.3498570584},{"time":1788758700,"open":2632825.434874184,"high":2637807.453565168,"low":2631041.3282277747,"close":2633421.0557636754},{"time":1788758760,"open":2633421.0557636754,"high":2637016.210234515,"low":2630808.263318998,"close":2632927.9222330223},{"time":1788758820,"open":2632927.9222330223,"high":2635994.187599088,"low":2630056.4382297215,"close":2632058.047231036},{"time":1788758880,"open":2632058.047231036,"high":2635895.2821827563,"low":2629563.7893550238,"close":2631830.432144377},{"time":1788758940,"open":2631830.432144377,"high":2635829.345238535,"low":2630126.2641823026,"close":2632009.2582938424},{"time":1788759000,"open":2631531.9964407785,"high":2634791.028292646,"low":2628789.2046198878,"close":2631039.3383320807},{"time":1788759060,"open":2631039.3383320807,"high":2635384.353183608,"low":2629546.4861253733,"close":2631491.084317195},{"time":1788759120,"open":2631491.084317195,"high":2634889.915774473,"low":2629424.8948416356,"close":2631458.336155192},{"time":1788759180,"open":2631458.336155192,"high":2634593.253328992,"low":2629494.720572244,"close":2631345.814307769},{"time":1788759240,"open":2631345.814307769,"high":2635120.653232069,"low":2629185.6299962252,"close":2631176.0628574067},{"time":1788759300,"open":2631177.8050004556,"high":2634858.697860755,"low":2628643.673835275,"close":2630813.7544367556},{"time":1788759360,"open":2630813.7544367556,"high":2635287.21056573,"low":2629336.0418869,"close":2631413.008274245},{"time":1788759420,"open":2631413.008274245,"high":2635353.1355972644,"low":2629230.107460276,"close":2630643.359334545},{"time":1788759480,"open":2630643.359334545,"high":2635682.760754938,"low":2629387.9198762006,"close":2631651.851373508},{"time":1788759540,"open":2631651.851373508,"high":2635155.3605026607,"low":2629875.903892326,"close":2631879.6884913687},{"time":1788759600,"open":2631918.941002468,"high":2635194.6618679506,"low":2629439.009387275,"close":2631442.5349653396},{"time":1788759660,"open":2631442.5349653396,"high":2635293.550890086,"low":2629826.696426497,"close":2631544.3498454085},{"time":1788759720,"open":2631544.3498454085,"high":2635458.3659269786,"low":2630059.0441892245,"close":2631866.854571589},{"time":1788759780,"open":2631866.854571589,"high":2635260.5878827074,"low":2629740.734877138,"close":2631745.8141908236},{"time":1788759840,"open":2631745.8141908236,"high":2635491.328934357,"low":2630044.4399389364,"close":2631799.045037037},{"time":1788759900,"open":2631552.314026106,"high":2635244.2517720205,"low":2629395.16100596,"close":2630780.898996132},{"time":1788759960,"open":2630780.898996132,"high":2635145.372020725,"low":2628892.648875941,"close":2630309.0584732164},{"time":1788760020,"open":2630309.0584732164,"high":2634782.812932642,"low":2629070.0647514095,"close":2631133.09489197},{"time":1788760080,"open":2631133.09489197,"high":2635046.49226943,"low":2629482.277779414,"close":2631340.177739605},{"time":1788760140,"open":2631340.177739605,"high":2635145.372020725,"low":2629107.8578825938,"close":2631433.633094388},{"time":1788760200,"open":2631480.419303693,"high":2634631.895670795,"low":2628080.8696189886,"close":2630597.522033448},{"time":1788760260,"open":2630597.522033448,"high":2632983.8705149326,"low":2627660.489003653,"close":2629794.7434181864},{"time":1788760320,"open":2629794.7434181864,"high":2634598.9351676777,"low":2627617.501132797,"close":2630127.6845342554},{"time":1788760380,"open":2630127.6845342554,"high":2634203.4091302706,"low":2628535.1170100193,"close":2630833.9324126574},{"time":1788760440,"open":2630833.9324126574,"high":2633676.0410803948,"low":2627560.0223810454,"close":2628929.7783366265},{"time":1788760500,"open":2628807.970024109,"high":2632532.2846015915,"low":2626875.1451665205,"close":2629048.0346874646},{"time":1788760560,"open":2629048.0346874646,"high":2632334.5307460004,"low":2626798.2812220645,"close":2628769.0924070245},{"time":1788760620,"open":2628769.0924070245,"high":2632400.448697864,"low":2626852.95547895,"close":2628672.814510677},{"time":1788760680,"open":2628672.814510677,"high":2632070.858938546,"low":2626841.074773831,"close":2628746.9377540615},{"time":1788760740,"open":2628746.9377540615,"high":2632334.5307460004,"low":2626810.4304124448,"close":2628625.3019540636},{"time":1788760800,"open":2628638.73495645,"high":2632117.268693043,"low":2626281.681868048,"close":2628290.633330731},{"time":1788760860,"open":2628290.633330731,"high":2632051.3504043203,"low":2626045.438487732,"close":2628246.833572734},{"time":1788760920,"open":2628246.833572734,"high":2631985.4321155977,"low":2626430.7296987544,"close":2628367.957696725},{"time":1788760980,"open":2628367.957696725,"high":2632875.3290133527,"low":2626828.4232957102,"close":2628156.847487307},{"time":1788761040,"open":2628156.847487307,"high":2633666.3484780234,"low":2627333.652209535,"close":2629467.58380489},{"time":1788761100,"open":2629766.388311213,"high":2634229.3332367726,"low":2628567.250837575,"close":2630557.3581698365},{"time":1788761160,"open":2630557.3581698365,"high":2634295.259016244,"low":2628641.708575449,"close":2630454.045004168},{"time":1788761220,"open":2630454.045004168,"high":2634163.407457301,"low":2627210.5809550043,"close":2629434.5031833043},{"time":1788761280,"open":2629434.5031833043,"high":2632548.2258602465,"low":2627748.072208187,"close":2629447.763715489},{"time":1788761340,"open":2629447.763715489,"high":2633833.7785599427,"low":2628091.9760954618,"close":2630240.1961133615},{"time":1788761400,"open":2630359.781847027,"high":2633492.0262405425,"low":2628074.3417704147,"close":2629885.2116853558},{"time":1788761460,"open":2629885.2116853558,"high":2633294.239910041,"low":2627689.907289553,"close":2629592.548588653},{"time":1788761520,"open":2629592.548588653,"high":2633821.670124712,"low":2628391.118481521,"close":2630130.7491862564},{"time":1788761580,"open":2630130.7491862564,"high":2633821.670124712,"low":2628612.163280538,"close":2630307.296036374},{"time":1788761640,"open":2630307.296036374,"high":2634019.4564552135,"low":2628459.7670762395,"close":2630229.1081773136},{"time":1788761700,"open":2630572.1324925264,"high":2634330.006405495,"low":2628236.586625678,"close":2630450.8473641006},{"time":1788761760,"open":2630450.8473641006,"high":2633340.9457803424,"low":2628300.4511274467,"close":2630178.850679932},{"time":1788761820,"open":2630178.850679932,"high":2633077.196280302,"low":2627552.928997788,"close":2629617.9535781783},{"time":1788761880,"open":2629617.9535781783,"high":2632615.634655231,"low":2626807.405120664,"close":2629017.34519624},{"time":1788761940,"open":2629017.34519624,"high":2632318.9164676853,"low":2625777.819227285,"close":2628069.699834777},{"time":1788762000,"open":2627543.3753115563,"high":2630605.105897502,"low":2625021.2216955484,"close":2626805.770503501},{"time":1788762060,"open":2626805.770503501,"high":2630374.371303528,"low":2625056.587081222,"close":2626943.457767349},{"time":1788762120,"open":2626943.457767349,"high":2631626.930527958,"low":2625681.192683348,"close":2627757.9043416088},{"time":1788762180,"open":2627757.9043416088,"high":2631330.2717642775,"low":2625943.758586717,"close":2627654.326796761},{"time":1788762240,"open":2627654.326796761,"high":2631725.8167825183,"low":2626207.1960651726,"close":2628298.0537975742},{"time":1788762300,"open":2629065.311701837,"high":2632691.905569309,"low":2626195.030934512,"close":2628667.174033185},{"time":1788762360,"open":2628667.174033185,"high":2633087.5660558245,"low":2626448.1840040404,"close":2629103.7168787466},{"time":1788762420,"open":2629103.7168787466,"high":2631175.2070376645,"low":2626338.603141009,"close":2628050.3770378786},{"time":1788762480,"open":2628050.3770378786,"high":2631274.1221592934,"low":2627007.4936386994,"close":2627583.182558612},{"time":1788762540,"open":2627583.182558612,"high":2630845.489965568,"low":2625643.5170993158,"close":2627516.8051193003},{"time":1788762600,"open":2626400.422732902,"high":2630716.4242282677,"low":2625101.7017800985,"close":2627026.840290963},{"time":1788762660,"open":2627026.840290963,"high":2630980.0858134874,"low":2625057.1903708247,"close":2626987.398685727},{"time":1788762720,"open":2626987.398685727,"high":2630683.4665301153,"low":2624528.9494966567,"close":2626859.4774719975},{"time":1788762780,"open":2626859.4774719975,"high":2629892.481774456,"low":2625888.0570758386,"close":2626469.7024105988},{"time":1788762840,"open":2626469.7024105988,"high":2630189.1010578284,"low":2624778.2373089464,"close":2626553.402822381},{"time":1788762900,"open":2625555.0307636703,"high":2629387.018067915,"low":2624202.1845762054,"close":2626136.943382148},{"time":1788762960,"open":2626136.943382148,"high":2629551.743921373,"low":2624335.3020945536,"close":2626372.8938218253},{"time":1788763020,"open":2626372.8938218253,"high":2629815.305286906,"low":2623879.697846874,"close":2626050.0489720884},{"time":1788763080,"open":2626050.0489720884,"high":2628135.101581634,"low":2623462.9607528425,"close":2625304.9613907244},{"time":1788763140,"open":2625304.9613907244,"high":2625423.7140337145,"low":2623297.6604489763,"close":2625250.998981939},{"time":1788763200,"open":2624662.712429938,"high":2628007.2977707726,"low":2623133.9176120465,"close":2624728.8216074365},{"time":1788763260,"open":2624728.8216074365,"high":2628534.302380099,"low":2623009.1098601585,"close":2625140.6772289313},{"time":1788763320,"open":2625140.6772289313,"high":2627941.4221946066,"low":2622858.913322773,"close":2624722.668325957},{"time":1788763380,"open":2624722.668325957,"high":2627710.8576780264,"low":2621702.6961830743,"close":2624225.4568665912},{"time":1788763440,"open":2624225.4568665912,"high":2627183.8530687,"low":2622015.3876959346,"close":2623913.0640091896},{"time":1788763500,"open":2623963.8359719757,"high":2627267.626745733,"low":2621801.9164942806,"close":2623881.711092663},{"time":1788763560,"open":2623881.711092663,"high":2627168.811469474,"low":2621999.3754760814,"close":2623783.623639068},{"time":1788763620,"open":2623783.623639068,"high":2627201.7498948937,"low":2622035.826881279,"close":2623955.8597105765},{"time":1788763680,"open":2623955.8597105765,"high":2627102.9346186346,"low":2621911.6966724047,"close":2623812.752880066},{"time":1788763740,"open":2623812.752880066,"high":2627333.503596572,"low":2622591.473099979,"close":2624158.27962762},{"time":1788763800,"open":2623994.831708973,"high":2627103.9851587703,"low":2621799.627213914,"close":2623717.2897684826},{"time":1788763860,"open":2623717.2897684826,"high":2627103.9851587703,"low":2621856.1694376734,"close":2623794.251650885},{"time":1788763920,"open":2623794.251650885,"high":2626972.2396634826,"low":2621888.085546821,"close":2623744.2315305695},{"time":1788763980,"open":2623744.2315305695,"high":2626939.3032896607,"low":2623292.1162617127,"close":2623657.3350293958},{"time":1788764040,"open":2623657.3350293958,"high":2627038.1124111265,"low":2621821.9568705345,"close":2623710.800144693},{"time":1788764100,"open":2622925.4506208706,"high":2626185.913900216,"low":2622602.33362653,"close":2622941.635774673},{"time":1788764160,"open":2622941.635774673,"high":2626317.6199604175,"low":2622580.6483482467,"close":2622981.5441139666},{"time":1788764220,"open":2622981.5441139666,"high":2626383.472990518,"low":2620998.6073649656,"close":2622871.9232304697},{"time":1788764280,"open":2622871.9232304697,"high":2626317.6199604175,"low":2620858.8390353564,"close":2622593.971944421},{"time":1788764340,"open":2622593.971944421,"high":2626383.472990518,"low":2621193.301554106,"close":2622952.5271425643},{"time":1788764400,"open":2622161.743915013,"high":2624768.7406768883,"low":2619684.360895186,"close":2621496.9629774364},{"time":1788764460,"open":2621496.9629774364,"high":2624604.1577360383,"low":2619578.6222405788,"close":2621270.0965155074},{"time":1788764520,"open":2621270.0965155074,"high":2625163.739734928,"low":2618690.1810047156,"close":2621013.6945295264},{"time":1788764580,"open":2621013.6945295264,"high":2624505.407971528,"low":2618203.4949973235,"close":2620271.067729494},{"time":1788764640,"open":2620271.067729494,"high":2623912.9093844676,"low":2618128.364847617,"close":2620049.215287645},{"time":1788764700,"open":2619690.505988148,"high":2623027.0778037403,"low":2617858.9592342423,"close":2619437.2430200363},{"time":1788764760,"open":2619437.2430200363,"high":2624146.0885774777,"low":2617467.1966713904,"close":2619695.585436782},{"time":1788764820,"open":2619695.585436782,"high":2626303.8377888645,"low":2618839.6544275195,"close":2619973.9992747074},{"time":1788764880,"open":2619973.9992747074,"high":2625232.1872696346,"low":2619739.207494548,"close":2621634.8415913093},{"time":1788764940,"open":2621634.8415913093,"high":2625232.1872696346,"low":2620373.9259550516,"close":2621907.738993543},{"time":1788765000,"open":2622170.6734947613,"high":2625495.4551586895,"low":2620514.474856105,"close":2622342.8698314433},{"time":1788765060,"open":2622342.8698314433,"high":2625495.4551586895,"low":2620269.026177907,"close":2621840.4800376487},{"time":1788765120,"open":2621840.4800376487,"high":2624870.062898325,"low":2618536.05082772,"close":2620985.2305614976},{"time":1788765180,"open":2620985.2305614976,"high":2625495.4551586895,"low":2618935.333716656,"close":2621355.6177752526},{"time":1788765240,"open":2621355.6177752526,"high":2623520.532231221,"low":2618462.6439301227,"close":2620509.426905824},{"time":1788765300,"open":2620230.3274502754,"high":2623076.5526932618,"low":2617842.7538794465,"close":2619590.9648024053},{"time":1788765360,"open":2619590.9648024053,"high":2623603.142716387,"low":2618604.1862072693,"close":2620217.075483913},{"time":1788765420,"open":2620217.075483913,"high":2623306.935828379,"low":2618388.1415505474,"close":2619978.5477512456},{"time":1788765480,"open":2619978.5477512456,"high":2622517.0507936906,"low":2617722.1171143106,"close":2619368.1065129447},{"time":1788765540,"open":2619368.1065129447,"high":2622517.0507936906,"low":2616589.012885235,"close":2618684.4830458597},{"time":1788765600,"open":2619713.394097855,"high":2623218.219626365,"low":2618091.662328151,"close":2618892.6443178854},{"time":1788765660,"open":2618892.6443178854,"high":2623251.144434263,"low":2618042.880618528,"close":2619712.0233828663},{"time":1788765720,"open":2619712.0233828663,"high":2622362.1746210274,"low":2615811.8038583193,"close":2617933.9757845355},{"time":1788765780,"open":2617933.9757845355,"high":2622230.4753894373,"low":2614982.124948141,"close":2617119.9790586666},{"time":1788765840,"open":2617119.9790586666,"high":2619728.1899892185,"low":2613670.7611175203,"close":2615141.794383356},{"time":1788765900,"open":2614774.8790099933,"high":2621994.2461980027,"low":2613656.340940109,"close":2616604.3326403857},{"time":1788765960,"open":2616604.3326403857,"high":2622257.607705273,"low":2615672.6075655557,"close":2617893.0634158757},{"time":1788766020,"open":2617893.0634158757,"high":2619821.51376302,"low":2613102.387188153,"close":2614738.2556073642},{"time":1788766080,"open":2614738.2556073642,"high":2617714.621704855,"low":2612762.3842860432,"close":2614251.136990365},{"time":1788766140,"open":2614251.136990365,"high":2617615.8611396286,"low":2611780.609777517,"close":2614049.553094416},{"time":1788766200,"open":2615170.39972979,"high":2620813.098072045,"low":2612962.599223795,"close":2615347.1015989264},{"time":1788766260,"open":2615347.1015989264,"high":2621010.7038951903,"low":2615238.439047556,"close":2617304.1251447373},{"time":1788766320,"open":2617304.1251447373,"high":2621438.849845338,"low":2615648.435124601,"close":2617587.3671181044},{"time":1788766380,"open":2617587.3671181044,"high":2620055.6090833214,"low":2606511.0599591853,"close":2611935.2361462163},{"time":1788766440,"open":2611935.2361462163,"high":2617947.813636438,"low":2609707.470206273,"close":2612504.2565907883},{"time":1788766500,"open":2611242.376183846,"high":2614806.955330117,"low":2606263.4860735545,"close":2609483.5897084307},{"time":1788766560,"open":2609483.5897084307,"high":2614016.913824346,"low":2606139.0162975187,"close":2607877.7141732927},{"time":1788766620,"open":2607877.7141732927,"high":2612897.688357837,"low":2606970.5325265215,"close":2609096.247417064},{"time":1788766680,"open":2609096.247417064,"high":2613588.9746753867,"low":2607376.5868709963,"close":2609428.5901324856},{"time":1788766740,"open":2609428.5901324856,"high":2612568.504397099,"low":2605711.506149651,"close":2607969.891636903},{"time":1788766800,"open":2608309.400131194,"high":2611262.477472636,"low":2603000.404549317,"close":2606949.6292044595},{"time":1788766860,"open":2606949.6292044595,"high":2609945.57021551,"low":2600029.827900667,"close":2603949.2417010274},{"time":1788766920,"open":2603949.2417010274,"high":2613764.6012611743,"low":2601517.1916803657,"close":2605780.904329388},{"time":1788766980,"open":2605780.904329388,"high":2614258.441482596,"low":2605780.904329388,"close":2608813.237869986},{"time":1788767040,"open":2608813.237869986,"high":2614258.441482596,"low":2607808.722268862,"close":2609350.9060814963},{"time":1788767100,"open":2609553.0695934673,"high":2616963.302857953,"low":2608654.364611596,"close":2611522.0534487143},{"time":1788767160,"open":2611522.0534487143,"high":2616370.6486790013,"low":2609116.2969556293,"close":2611030.6665754598},{"time":1788767220,"open":2611030.6665754598,"high":2616206.0225181812,"low":2609534.963747946,"close":2611657.850649206},{"time":1788767280,"open":2611657.850649206,"high":2616798.676697133,"low":2609665.051836981,"close":2611621.4606398903},{"time":1788767340,"open":2611621.4606398903,"high":2616502.349607657,"low":2610296.011107413,"close":2612276.586359162},{"time":1788767400,"open":2613085.6519141276,"high":2617576.207389116,"low":2610522.521985395,"close":2612625.196465342},{"time":1788767460,"open":2612625.196465342,"high":2618070.238833965,"low":2610416.599180031,"close":2612940.694689356},{"time":1788767520,"open":2612940.694689356,"high":2619519.397738856,"low":2611784.2276909063,"close":2613823.171727775},{"time":1788767580,"open":2613823.171727775,"high":2618860.689145724,"low":2611667.603983687,"close":2613929.6499835374},{"time":1788767640,"open":2613929.6499835374,"high":2617444.4656704892,"low":2610948.45315564,"close":2612726.193488821},{"time":1788767700,"open":2612365.6759954044,"high":2618960.357573597,"low":2610871.728048336,"close":2613204.341732021},{"time":1788767760,"open":2613204.341732021,"high":2618762.7722632647,"low":2611599.798937992,"close":2613688.060152861},{"time":1788767820,"open":2613688.060152861,"high":2618466.394297766,"low":2612469.6254547657,"close":2613729.2555542723},{"time":1788767880,"open":2613729.2555542723,"high":2618334.670757544,"low":2612462.7420648243,"close":2613860.7501596506},{"time":1788767940,"open":2613860.7501596506,"high":2619322.597309207,"low":2612385.62181031,"close":2614151.5337168574},{"time":1788768000,"open":2613927.2078064005,"high":2620316.1658486547,"low":2612464.5564184594,"close":2614286.1020695674},{"time":1788768060,"open":2614286.1020695674,"high":2618538.050652608,"low":2612786.4235244193,"close":2614319.35936422},{"time":1788768120,"open":2614319.35936422,"high":2619328.324073073,"low":2612718.6069630813,"close":2614527.1246072864},{"time":1788768180,"open":2614527.1246072864,"high":2620019.81331598,"low":2613453.0317155556,"close":2615373.472746587},{"time":1788768240,"open":2615373.472746587,"high":2620382.021967027,"low":2613492.018891453,"close":2615479.9580928087},{"time":1788768300,"open":2616238.3997563794,"high":2620878.3842782495,"low":2614256.338948074,"close":2616198.3320690603},{"time":1788768360,"open":2616198.3320690603,"high":2621998.262940896,"low":2614778.669953535,"close":2616944.9489781936},{"time":1788768420,"open":2616944.9489781936,"high":2621043.072316874,"low":2615274.2514561014,"close":2616659.575679002},{"time":1788768480,"open":2616659.575679002,"high":2621570.0740404725,"low":2615617.2288556276,"close":2617284.290121413},{"time":1788768540,"open":2617284.290121413,"high":2622294.7014104202,"low":2615770.5142082106,"close":2617823.3705045814},{"time":1788768600,"open":2617659.877245498,"high":2622130.9288993175,"low":2615749.4378016964,"close":2617682.7650990407},{"time":1788768660,"open":2617682.7650990407,"high":2622328.5422031763,"low":2615740.841970123,"close":2617475.047591881},{"time":1788768720,"open":2617475.047591881,"high":2621834.50894353,"low":2615405.3907367163,"close":2616999.926583997},{"time":1788768780,"open":2616999.926583997,"high":2620648.8291203785,"low":2615728.7896420793,"close":2616969.416058085},{"time":1788768840,"open":2616969.416058085,"high":2621439.2823358127,"low":2615364.346551344,"close":2616912.202640284},{"time":1788768900,"open":2616136.6850132872,"high":2620431.9425844667,"low":2614370.6044218265,"close":2615951.1773995114},{"time":1788768960,"open":2615951.1773995114,"high":2620596.571535701,"low":2614346.9705804335,"close":2616223.45018239},{"time":1788769020,"open":2616223.45018239,"high":2619839.2783600236,"low":2614871.334143414,"close":2616145.489114547},{"time":1788769080,"open":2616145.489114547,"high":2620464.8683747137,"low":2614849.556213304,"close":2616030.2855515904},{"time":1788769140,"open":2616030.2855515904,"high":2622012.3805163144,"low":2614609.2232258306,"close":2616684.329489855},{"time":1788769200,"open":2616283.4797932985,"high":2620985.220435382,"low":2614380.200626019,"close":2616529.088283465},{"time":1788769260,"open":2616529.088283465,"high":2619174.5793862836,"low":2614263.2766573126,"close":2615594.5150339943},{"time":1788769320,"open":2615594.5150339943,"high":2619898.8358059227,"low":2614105.1862837304,"close":2615337.0929094357},{"time":1788769380,"open":2615337.0929094357,"high":2620524.3299865206,"low":2614605.492622469,"close":2616048.306135948},{"time":1788769440,"open":2616048.306135948,"high":2620228.0432693954,"low":2614128.5207266915,"close":2615637.9143389957},{"time":1788769500,"open":2615365.5370382154,"high":2619757.6840702835,"low":2613715.0808243714,"close":2615123.09275567},{"time":1788769560,"open":2615123.09275567,"high":2621633.9712061114,"low":2614072.0797733655,"close":2615798.1333843516},{"time":1788769620,"open":2615798.1333843516,"high":2621403.5499789044,"low":2614556.364229467,"close":2616235.0219807583},{"time":1788769680,"open":2616235.0219807583,"high":2620514.782388249,"low":2613705.0287639815,"close":2615661.5935151367},{"time":1788769740,"open":2615661.5935151367,"high":2619296.8416158697,"low":2613774.3312001536,"close":2615132.6045169034},{"time":1788769800,"open":2614669.358535876,"high":2620083.494492551,"low":2613713.3884766,"close":2615119.4851707625},{"time":1788769860,"open":2615119.4851707625,"high":2619260.7073130216,"low":2613961.7609151783,"close":2615378.5422294494},{"time":1788769920,"open":2615378.5422294494,"high":2620807.5472105364,"low":2614552.725787963,"close":2616328.440784195},{"time":1788769980,"open":2616328.440784195,"high":2621005.016133623,"low":2613694.6244519996,"close":2615629.7511513373},{"time":1788770040,"open":2615629.7511513373,"high":2620642.9897746304,"low":2614575.9598933696,"close":2615729.50378721},{"time":1788770100,"open":2615961.0977115007,"high":2620447.1315190922,"low":2614734.742270864,"close":2616292.053140411},{"time":1788770160,"open":2616292.053140411,"high":2619953.4155021505,"low":2613399.676889685,"close":2615162.673432554},{"time":1788770220,"open":2615162.673432554,"high":2618834.3258637497,"low":2612639.910199307,"close":2614170.8141901875},{"time":1788770280,"open":2614170.8141901875,"high":2619295.1274795616,"low":2612700.445733602,"close":2614214.472700457},{"time":1788770340,"open":2614214.472700457,"high":2619459.699485209,"low":2612576.636238947,"close":2614286.5908647706},{"time":1788770400,"open":2612281.4531353964,"high":2618371.4903902947,"low":2610982.8458662145,"close":2612800.518737924},{"time":1788770460,"open":2612800.518737924,"high":2617779.4855816346,"low":2611911.250377799,"close":2613313.9033027026},{"time":1788770520,"open":2613313.9033027026,"high":2618338.601234258,"low":2612048.491379824,"close":2613439.020441569},{"time":1788770580,"open":2613439.020441569,"high":2614155.7972366726,"low":2612027.737660959,"close":2613395.9953525756},{"time":1788770640,"open":2613395.9953525756,"high":2613698.5991006065,"low":2612235.336994931,"close":2613393.5186277456},{"time":1788770700,"open":2614108.9220891306,"high":2617969.7191311624,"low":2612480.950463107,"close":2614051.995598926},{"time":1788770760,"open":2614051.995598926,"high":2618496.089679632,"low":2612531.457358885,"close":2613952.3561035995},{"time":1788770820,"open":2613952.3561035995,"high":2618923.7657502634,"low":2612740.627156878,"close":2614287.4932400086},{"time":1788770880,"open":2614287.4932400086,"high":2614932.216398557,"low":2613233.6231640475,"close":2614454.053325368},{"time":1788770940,"open":2614454.053325368,"high":2618101.31176828,"low":2610990.066112029,"close":2613412.6814479497},{"time":1788771000,"open":2613088.307465802,"high":2617940.8262183354,"low":2611180.863828893,"close":2613040.0878036665},{"time":1788771060,"open":2613040.0878036665,"high":2616986.898014479,"low":2611238.4175661555,"close":2612941.733778142},{"time":1788771120,"open":2612941.733778142,"high":2617776.35583836,"low":2610892.423432609,"close":2612792.244955976},{"time":1788771180,"open":2612792.244955976,"high":2617381.6269264193,"low":2610248.0639236146,"close":2612040.543638896},{"time":1788771240,"open":2612040.543638896,"high":2616822.427634503,"low":2610911.711900231,"close":2612412.2752985847},{"time":1788771300,"open":2611982.86866897,"high":2617050.0694834827,"low":2610443.7970277825,"close":2612322.316586746},{"time":1788771360,"open":2612322.316586746,"high":2617346.0675057434,"low":2610703.9522836315,"close":2612328.3071332322},{"time":1788771420,"open":2612328.3071332322,"high":2616326.518762401,"low":2610778.5430474593,"close":2612340.9414391196},{"time":1788771480,"open":2612340.9414391196,"high":2617444.733513164,"low":2610828.8824827326,"close":2612589.567195374},{"time":1788771540,"open":2612589.567195374,"high":2616754.071461222,"low":2610590.97423929,"close":2612344.864875524},{"time":1788771600,"open":2612875.5119463787,"high":2617811.939774013,"low":2611242.0058386093,"close":2612886.629998462},{"time":1788771660,"open":2612886.629998462,"high":2616529.021130495,"low":2611320.814758765,"close":2612880.172045674},{"time":1788771720,"open":2612880.172045674,"high":2617088.242077669,"low":2611232.7075032494,"close":2612951.2710277205},{"time":1788771780,"open":2612951.2710277205,"high":2619436.997924813,"low":2611367.026626414,"close":2613131.5838967892},{"time":1788771840,"open":2613131.5838967892,"high":2618469.846770689,"low":2611332.0817021774,"close":2613146.3788281535},{"time":1788771900,"open":2612614.9610342723,"high":2616358.690693105,"low":2610313.6510698493,"close":2611887.2270587836},{"time":1788771960,"open":2611887.2270587836,"high":2616194.2473924533,"low":2610181.6880234997,"close":2611852.3298908626},{"time":1788772020,"open":2611852.3298908626,"high":2617444.0164774084,"low":2609964.1148630884,"close":2611541.2659430234},{"time":1788772080,"open":2611541.2659430234,"high":2621214.4794629626,"low":2611107.5594563265,"close":2613109.478554837},{"time":1788772140,"open":2613109.478554837,"high":2619976.4433074486,"low":2612452.5604494386,"close":2614627.9417952173},{"time":1788772200,"open":2615032.448181535,"high":2619197.6022160705,"low":2613916.6987744505,"close":2615412.95058292},{"time":1788772260,"open":2615412.95058292,"high":2620809.39588282,"low":2614009.084871371,"close":2615768.145461184},{"time":1788772320,"open":2615768.145461184,"high":2619723.902188887,"low":2613204.871357783,"close":2615039.7928821314},{"time":1788772380,"open":2615039.7928821314,"high":2620447.564651509,"low":2613638.1152939918,"close":2615505.5638900865},{"time":1788772440,"open":2615505.5638900865,"high":2619526.539699081,"low":2613930.9617860066,"close":2615701.0162005946},{"time":1788772500,"open":2616047.37638251,"high":2619511.52729732,"low":2614209.964090798,"close":2615625.234727213},{"time":1788772560,"open":2615625.234727213,"high":2620794.553351506,"low":2613910.6047280463,"close":2615809.593630982},{"time":1788772620,"open":2615809.593630982,"high":2619972.1007526685,"low":2613753.935047895,"close":2615476.8472957243},{"time":1788772680,"open":2615476.8472957243,"high":2620037.8969605756,"low":2614419.805760223,"close":2615968.940979155},{"time":1788772740,"open":2615968.940979155,"high":2620004.9988566223,"low":2614210.1485953713,"close":2615737.5888925563},{"time":1788772800,"open":2615143.4547024122,"high":2618850.7546381527,"low":2613310.2263462483,"close":2615010.209997653},{"time":1788772860,"open":2615010.209997653,"high":2618752.08274355,"low":2612595.1201408743,"close":2614498.5991963064},{"time":1788772920,"open":2614498.5991963064,"high":2617600.9106398574,"low":2612395.203342176,"close":2614028.155285235},{"time":1788772980,"open":2614028.155285235,"high":2617600.9106398574,"low":2612436.684469158,"close":2614035.185694616},{"time":1788773040,"open":2614035.185694616,"high":2618094.270112869,"low":2611339.5875570886,"close":2613581.9939569454},{"time":1788773100,"open":2613272.2248663185,"high":2616468.4968848214,"low":2610637.201317275,"close":2611640.485533025},{"time":1788773160,"open":2611640.485533025,"high":2617159.1182829435,"low":2610233.148926137,"close":2612210.530554042},{"time":1788773220,"open":2612210.530554042,"high":2618112.8335470166,"low":2611378.616994857,"close":2613300.053472736},{"time":1788773280,"open":2613300.053472736,"high":2618014.173347285,"low":2612187.554402577,"close":2613962.269860913},{"time":1788773340,"open":2613962.269860913,"high":2617849.7396810655,"low":2611960.1903691567,"close":2612811.423730323},{"time":1788773400,"open":2613076.679155221,"high":2618016.836385395,"low":2611261.459524036,"close":2613455.6306852032},{"time":1788773460,"open":2613455.6306852032,"high":2617293.2548027057,"low":2610992.6581556182,"close":2612804.518901458},{"time":1788773520,"open":2612804.518901458,"high":2617063.024299123,"low":2611106.0628849817,"close":2613024.808094705},{"time":1788773580,"open":2613024.808094705,"high":2616898.5739394207,"low":2611256.8616370596,"close":2613095.0745144407},{"time":1788773640,"open":2613095.0745144407,"high":2616569.6732200165,"low":2609890.0520631103,"close":2612172.9367961558},{"time":1788773700,"open":2614319.56574053,"high":2617732.4023008323,"low":2611400.42826853,"close":2613204.859255446},{"time":1788773760,"open":2613204.859255446,"high":2618505.6271720855,"low":2610895.714579819,"close":2612834.291687995},{"time":1788773820,"open":2612834.291687995,"high":2616218.2156864866,"low":2609267.6293510385,"close":2611743.667466964},{"time":1788773880,"open":2611743.667466964,"high":2616580.3037899174,"low":2609459.5389782,"close":2611404.7136826077},{"time":1788773940,"open":2611404.7136826077,"high":2616975.3089936594,"low":2610231.7734730565,"close":2612034.0672409213},{"time":1788774000,"open":2611547.760316406,"high":2616422.260168088,"low":2610550.0767464614,"close":2612133.781159266},{"time":1788774060,"open":2612133.781159266,"high":2616520.993083566,"low":2610693.573739322,"close":2612471.6855398407},{"time":1788774120,"open":2612471.6855398407,"high":2616093.150449828,"low":2610313.7267867825,"close":2612153.052478609},{"time":1788774180,"open":2612153.052478609,"high":2616093.150449828,"low":2610449.9738658285,"close":2612184.7989302943},{"time":1788774240,"open":2612184.7989302943,"high":2616257.705308958,"low":2610778.496964549,"close":2612397.348012216},{"time":1788774300,"open":2613700.278791298,"high":2617233.287576268,"low":2611856.93823577,"close":2613580.208448115},{"time":1788774360,"open":2613580.208448115,"high":2619110.148586419,"low":2611690.2617849954,"close":2613663.0162470546},{"time":1788774420,"open":2613663.0162470546,"high":2618715.019952703,"low":2612018.282829507,"close":2613957.137600535},{"time":1788774480,"open":2613957.137600535,"high":2615620.7655271194,"low":2612937.3469322454,"close":2614488.755705925},{"time":1788774540,"open":2614488.755705925,"high":2618385.746091273,"low":2612891.272322428,"close":2614519.49884338},{"time":1788774600,"open":2614461.374940266,"high":2619282.4092065515,"low":2612825.796192508,"close":2614659.0111662345},{"time":1788774660,"open":2614659.0111662345,"high":2620006.7955973614,"low":2611617.606738717,"close":2614790.229142474},{"time":1788774720,"open":2614790.229142474,"high":2616714.130184589,"low":2610519.814243616,"close":2612751.1045468417},{"time":1788774780,"open":2612751.1045468417,"high":2616845.8368010996,"low":2610134.6871288884,"close":2611851.9732300728},{"time":1788774840,"open":2611851.9732300728,"high":2616582.423568078,"low":2609610.835501868,"close":2611257.4198220805},{"time":1788774900,"open":2610355.3942763163,"high":2615448.1516074906,"low":2608947.344037378,"close":2610733.976446434},{"time":1788774960,"open":2610733.976446434,"high":2615086.083527102,"low":2609325.002965123,"close":2610955.4654987864},{"time":1788775020,"open":2610955.4654987864,"high":2615974.7960880557,"low":2609361.551527378,"close":2611173.052068614},{"time":1788775080,"open":2611173.052068614,"high":2615086.083527102,"low":2609024.778018162,"close":2611270.2921184567},{"time":1788775140,"open":2611270.2921184567,"high":2614855.6765668546,"low":2608547.869149022,"close":2610075.3107368136},{"time":1788775200,"open":2610706.3304949775,"high":2617068.1674520415,"low":2609250.723613294,"close":2612215.2480389415},{"time":1788775260,"open":2612215.2480389415,"high":2617397.399829379,"low":2610126.1804792215,"close":2612415.5968684466},{"time":1788775320,"open":2612415.5968684466,"high":2616804.7815501723,"low":2610145.9469186454,"close":2612037.173169823},{"time":1788775380,"open":2612037.173169823,"high":2617562.016018047,"low":2610472.721120042,"close":2612603.415959649},{"time":1788775440,"open":2612603.415959649,"high":2617397.399829379,"low":2611854.6750333477,"close":2613520.901278389},{"time":1788775500,"open":2614972.9763462893,"high":2618785.745624267,"low":2613085.3604734098,"close":2614886.0014701122},{"time":1788775560,"open":2614886.0014701122,"high":2619773.9915218838,"low":2612995.2792314854,"close":2614994.406150018},{"time":1788775620,"open":2614994.406150018,"high":2618950.45327387,"low":2612832.179325221,"close":2614935.395747425},{"time":1788775680,"open":2614935.395747425,"high":2618983.3948037904,"low":2611706.9860432576,"close":2614229.828854227},{"time":1788775740,"open":2614229.828854227,"high":2618851.628684108,"low":2611008.188245288,"close":2612603.831296656},{"time":1788775800,"open":2611138.315076881,"high":2616131.531856056,"low":2609997.298989051,"close":2611993.507148214},{"time":1788775860,"open":2611993.507148214,"high":2616757.069837799,"low":2610582.083283943,"close":2612178.9993121913},{"time":1788775920,"open":2612178.9993121913,"high":2618337.376317992,"low":2611093.206499375,"close":2613383.2053338466},{"time":1788775980,"open":2613383.2053338466,"high":2616757.069837799,"low":2610906.099003502,"close":2612214.920923245},{"time":1788776040,"open":2612214.920923245,"high":2616625.377631116,"low":2611075.152390717,"close":2613002.340454879},{"time":1788776100,"open":2613274.8531465684,"high":2617589.724363304,"low":2610951.691211568,"close":2613270.4226738596},{"time":1788776160,"open":2613270.4226738596,"high":2617853.1362453,"low":2611219.8982550865,"close":2612712.55949115},{"time":1788776220,"open":2612712.55949115,"high":2619982.4247909626,"low":2611550.1675414075,"close":2613860.385123956},{"time":1788776280,"open":2613860.385123956,"high":2619005.563229032,"low":2612176.424959172,"close":2614252.5225799815},{"time":1788776340,"open":2614252.5225799815,"high":2618314.1070387927,"low":2612284.113963665,"close":2613562.8785966113},{"time":1788776400,"open":2613724.4736525984,"high":2618706.4955079635,"low":2612575.223677917,"close":2614733.6561921383},{"time":1788776460,"open":2614733.6561921383,"high":2618805.281071188,"low":2612607.9324206617,"close":2614936.1828854205},{"time":1788776520,"open":2614936.1828854205,"high":2618311.353255067,"low":2612494.333774189,"close":2614777.201229927},{"time":1788776580,"open":2614777.201229927,"high":2618574.7814236647,"low":2612465.4637243017,"close":2614558.320234948},{"time":1788776640,"open":2614558.320234948,"high":2618278.4247339927,"low":2611186.0906648594,"close":2614251.4556524605},{"time":1788776700,"open":2613896.3531483104,"high":2618680.0283437124,"low":2611068.172718978,"close":2614606.5193802477},{"time":1788776760,"open":2614606.5193802477,"high":2619009.26882655,"low":2610637.6433080505,"close":2613086.3801184664},{"time":1788776820,"open":2613086.3801184664,"high":2618482.48405401,"low":2612074.2018618626,"close":2614043.503362723},{"time":1788776880,"open":2614043.503362723,"high":2618449.5600057263,"low":2612566.344425826,"close":2614738.6907346183},{"time":1788776940,"open":2614738.6907346183,"high":2618416.6359574427,"low":2612340.0213386747,"close":2614704.072145927},{"time":1788777000,"open":2614502.233277949,"high":2617852.3739283876,"low":2612085.8041835413,"close":2614291.995382409},{"time":1788777060,"open":2614291.995382409,"high":2618115.745982406,"low":2612351.293796423,"close":2614438.4365458526},{"time":1788777120,"open":2614438.4365458526,"high":2617753.609408131,"low":2612228.697600829,"close":2614312.9414662095},{"time":1788777180,"open":2614312.9414662095,"high":2617753.609408131,"low":2611780.4947426026,"close":2614066.4458522466},{"time":1788777240,"open":2614066.4458522466,"high":2618576.647076938,"low":2611617.2814296703,"close":2614052.6462876704},{"time":1788777300,"open":2614220.781383453,"high":2618218.2951670554,"low":2612095.642379784,"close":2614389.339675019},{"time":1788777360,"open":2614389.339675019,"high":2617889.0589245167,"low":2611263.2763686758,"close":2613831.05166641},{"time":1788777420,"open":2613831.05166641,"high":2618777.996779372,"low":2611280.8265162488,"close":2613912.5166791696},{"time":1788777480,"open":2613912.5166791696,"high":2618284.1424155636,"low":2611833.156772773,"close":2613354.6702765953},{"time":1788777540,"open":2613354.6702765953,"high":2617856.135300263,"low":2611751.595094224,"close":2614002.799937818},{"time":1788777600,"open":2614258.3521589157,"high":2618737.6742504267,"low":2612163.568195063,"close":2614746.2790840813},{"time":1788777660,"open":2614746.2790840813,"high":2618902.308465224,"low":2612877.932697227,"close":2615069.8474129583},{"time":1788777720,"open":2615069.8474129583,"high":2619001.0889941026,"low":2612849.5326633668,"close":2615156.5282211467},{"time":1788777780,"open":2615156.5282211467,"high":2619198.650051859,"low":2613011.8167372313,"close":2615211.966001578},{"time":1788777840,"open":2615211.966001578,"high":2619429.137952575,"low":2613057.2062731623,"close":2615374.4123497773},{"time":1788777900,"open":2615531.0751972715,"high":2619684.830127015,"low":2613386.6913353433,"close":2615932.8094874565},{"time":1788777960,"open":2615932.8094874565,"high":2619454.328419904,"low":2611988.707414746,"close":2615796.151688665},{"time":1788778020,"open":2615796.151688665,"high":2618762.8232985726,"low":2612742.4925106657,"close":2615090.621740631},{"time":1788778080,"open":2615090.621740631,"high":2618235.9622537484,"low":2612172.2072758935,"close":2614516.2824264057},{"time":1788778140,"open":2614516.2824264057,"high":2618005.460546638,"low":2611974.0999181704,"close":2614032.4889505925},{"time":1788778200,"open":2613618.8904232546,"high":2617854.622247948,"low":2611573.31547996,"close":2613746.774946036},{"time":1788778260,"open":2613746.774946036,"high":2619764.1913509923,"low":2611868.693165852,"close":2615092.588131544},{"time":1788778320,"open":2615092.588131544,"high":2618546.0179576706,"low":2611940.351600151,"close":2614705.397596919},{"time":1788778380,"open":2614705.397596919,"high":2618677.7123785703,"low":2612534.6388026075,"close":2614763.099806536},{"time":1788778440,"open":2614763.099806536,"high":2618546.0179576706,"low":2612001.3744831965,"close":2614375.738235399},{"time":1788778500,"open":2614917.670734187,"high":2619121.7453413736,"low":2611596.152059291,"close":2614293.9707355713},{"time":1788778560,"open":2614293.9707355713,"high":2617936.249863505,"low":2610306.7183592976,"close":2613457.761797174},{"time":1788778620,"open":2613457.761797174,"high":2616816.6152455173,"low":2610530.1358581088,"close":2612809.2854817216},{"time":1788778680,"open":2612809.2854817216,"high":2616454.3805161687,"low":2610747.6738273557,"close":2613097.4383366867},{"time":1788778740,"open":2613097.4383366867,"high":2616750.754385636,"low":2610801.1754522603,"close":2613132.5317685255},{"time":1788778800,"open":2612185.2300323057,"high":2615835.059478821,"low":2609501.0286930157,"close":2612144.293744596},{"time":1788778860,"open":2612144.293744596,"high":2617118.880672313,"low":2609437.5204090145,"close":2612273.6024856605},{"time":1788778920,"open":2612273.6024856605,"high":2615571.711541694,"low":2609015.4787521968,"close":2611645.383506316},{"time":1788778980,"open":2611645.383506316,"high":2614617.07526961,"low":2607857.2728516683,"close":2610814.9249347444},{"time":1788779040,"open":2610814.9249347444,"high":2614748.7492381735,"low":2607957.497153728,"close":2610397.264294395},{"time":1788779100,"open":2610829.347575345,"high":2615444.9443216426,"low":2608798.98053566,"close":2611313.89239239},{"time":1788779160,"open":2611313.89239239,"high":2615280.3246169435,"low":2608592.935878076,"close":2611356.668749542},{"time":1788779220,"open":2611356.668749542,"high":2614852.3133847252,"low":2608228.4685599264,"close":2610990.4724279605},{"time":1788779280,"open":2610990.4724279605,"high":2614654.769739086,"low":2607230.6538695153,"close":2610397.968246566},{"time":1788779340,"open":2610397.968246566,"high":2615016.9330894244,"low":2607564.0040155766,"close":2610425.2861598157},{"time":1788779400,"open":2610598.502989508,"high":2615651.4203603473,"low":2608517.346015324,"close":2611144.6217241855},{"time":1788779460,"open":2611144.6217241855,"high":2617330.6527676783,"low":2608722.695845805,"close":2612556.475114189},{"time":1788779520,"open":2612556.475114189,"high":2617429.4311445802,"low":2611154.3619529703,"close":2613509.815234183},{"time":1788779580,"open":2613509.815234183,"high":2617363.5788933123,"low":2611109.9796168306,"close":2613530.6131412853},{"time":1788779640,"open":2613530.6131412853,"high":2618318.4365366967,"low":2611304.669552812,"close":2613993.9281866155},{"time":1788779700,"open":2614972.72674742,"high":2618903.5929345572,"low":2612130.6408090214,"close":2614889.4981614947},{"time":1788779760,"open":2614889.4981614947,"high":2615336.3582930095,"low":2612306.4729390703,"close":2614836.5604066774},{"time":1788779820,"open":2614836.5604066774,"high":2618870.65447988,"low":2612454.0309596974,"close":2614204.936644337},{"time":1788779880,"open":2614204.936644337,"high":2618936.5313892346,"low":2612814.0370598515,"close":2615291.527555801},{"time":1788779940,"open":2615291.527555801,"high":2620023.5003935844,"low":2612967.7453021808,"close":2615634.9652767656},{"time":1788780000,"open":2614830.5609864555,"high":2619415.316416073,"low":2612901.6805073544,"close":2615224.9964846238},{"time":1788780060,"open":2615224.9964846238,"high":2620337.3095129025,"low":2613056.8129180167,"close":2615346.889711446},{"time":1788780120,"open":2615346.889711446,"high":2619975.097939148,"low":2613587.811137196,"close":2616092.0851091193},{"time":1788780180,"open":2616092.0851091193,"high":2619579.958040507,"low":2613417.0296541946,"close":2613976.6921031955},{"time":1788780240,"open":2613976.6921031955,"high":2619579.958040507,"low":2613303.107033348,"close":2614181.5131348446},{"time":1788780300,"open":2614552.4840606074,"high":2619852.8960509985,"low":2614003.5094843367,"close":2616111.691188591},{"time":1788780360,"open":2616111.691188591,"high":2620511.5560039976,"low":2613979.204551576,"close":2616413.36919034},{"time":1788780420,"open":2616413.36919034,"high":2620017.5610392485,"low":2615624.584995729,"close":2616324.5128319203},{"time":1788780480,"open":2616324.5128319203,"high":2619589.432069799,"low":2613611.4727262575,"close":2616026.343943595},{"time":1788780540,"open":2616026.343943595,"high":2619589.432069799,"low":2615599.49395937,"close":2616061.470323647},{"time":1788780600,"open":2615577.5873713237,"high":2620191.4844670235,"low":2613665.4842234515,"close":2615809.7278470877},{"time":1788780660,"open":2615809.7278470877,"high":2619500.0194376954,"low":2612588.5974248606,"close":2615248.3427694784},{"time":1788780720,"open":2615248.3427694784,"high":2620290.265185499,"low":2612933.3695588415,"close":2615849.348435463},{"time":1788780780,"open":2615849.348435463,"high":2619895.1423115972,"low":2613549.783777168,"close":2615918.7896695235},{"time":1788780840,"open":2615918.7896695235,"high":2619598.800156171,"low":2613497.7304696934,"close":2615775.4462607256},{"time":1788780900,"open":2616916.8798771217,"high":2621005.432346046,"low":2614739.0811152887,"close":2616670.7187490184},{"time":1788780960,"open":2616670.7187490184,"high":2620346.6068596956,"low":2613597.976964083,"close":2614822.7523925686},{"time":1788781020,"open":2614822.7523925686,"high":2620577.195779918,"low":2613553.0436041164,"close":2615693.49626388},{"time":1788781080,"open":2615693.49626388,"high":2619259.5448072185,"low":2613360.2357228943,"close":2614329.5562531203},{"time":1788781140,"open":2614329.5562531203,"high":2619490.133727441,"low":2613382.308067361,"close":2615537.9647562327},{"time":1788781200,"open":2615563.119785407,"high":2619680.034722397,"low":2613248.4323822823,"close":2615550.345603337},{"time":1788781260,"open":2615550.345603337,"high":2619581.209949003,"low":2613889.2009278047,"close":2615965.7064202433},{"time":1788781320,"open":2615965.7064202433,"high":2620338.866545025,"low":2613869.67160917,"close":2615871.1165171876},{"time":1788781380,"open":2615871.1165171876,"high":2619745.91790466,"low":2613387.0449680164,"close":2615528.9423800013},{"time":1788781440,"open":2615528.9423800013,"high":2619317.677219952,"low":2613252.5901931077,"close":2615450.21921163},{"time":1788781500,"open":2615678.163862915,"high":2619974.236939496,"low":2613569.696466198,"close":2615794.3788235183},{"time":1788781560,"open":2615794.3788235183,"high":2619315.3476976184,"low":2613213.627523684,"close":2615702.004242568},{"time":1788781620,"open":2615702.004242568,"high":2620600.1817192794,"low":2613198.6873993627,"close":2615657.9472368793},{"time":1788781680,"open":2615657.9472368793,"high":2621028.4597265,"low":2612831.316298395,"close":2614990.3751581446},{"time":1788781740,"open":2614990.3751581446,"high":2620106.0147878714,"low":2613261.70450458,"close":2615953.874945341},{"time":1788781800,"open":2615959.0775095625,"high":2619254.667891852,"low":2613207.2386937733,"close":2615496.6837218045},{"time":1788781860,"open":2615496.6837218045,"high":2619551.1686403714,"low":2613179.531745648,"close":2615432.683648118},{"time":1788781920,"open":2615432.683648118,"high":2619946.5029717307,"low":2612115.9758687033,"close":2614977.608920837},{"time":1788781980,"open":2614977.608920837,"high":2619946.5029717307,"low":2612769.707374699,"close":2615723.6546032354},{"time":1788782040,"open":2615723.6546032354,"high":2619847.6693888907,"low":2613597.4252143344,"close":2616217.801304515},{"time":1788782100,"open":2615972.0368583114,"high":2619107.442464475,"low":2613412.4384265533,"close":2615639.195686556},{"time":1788782160,"open":2615639.195686556,"high":2619535.681091431,"low":2612959.3871604325,"close":2615064.9659611736},{"time":1788782220,"open":2615064.9659611736,"high":2618712.1452703616,"low":2612505.831908828,"close":2614961.7411907413},{"time":1788782280,"open":2614961.7411907413,"high":2620062.744016916,"low":2612476.2035491965,"close":2615249.314683888},{"time":1788782340,"open":2615249.314683888,"high":2619338.0324943746,"low":2613521.2311908384,"close":2616152.862979687},{"time":1788782400,"open":2616099.586946928,"high":2619811.7437902116,"low":2613578.6358068963,"close":2615964.7031579604},{"time":1788782460,"open":2615964.7031579604,"high":2619679.980742153,"low":2613193.9056170858,"close":2615766.034191704},{"time":1788782520,"open":2615766.034191704,"high":2619712.9215041674,"low":2613079.324608255,"close":2615739.5163675565},{"time":1788782580,"open":2615739.5163675565,"high":2619087.0470258887,"low":2612771.5622027107,"close":2615490.969171014},{"time":1788782640,"open":2615490.969171014,"high":2619350.573122006,"low":2613086.5057289978,"close":2615462.647854869},{"time":1788782700,"open":2615438.956787645,"high":2619689.191937629,"low":2613153.9658484887,"close":2615621.276814362},{"time":1788782760,"open":2615621.276814362,"high":2621698.5602193438,"low":2613593.2787204427,"close":2616829.5650890404},{"time":1788782820,"open":2616829.5650890404,"high":2621995.024392056,"low":2615144.486790736,"close":2617901.0578701217},{"time":1788782880,"open":2617901.0578701217,"high":2621731.5006829784,"low":2615803.099753695,"close":2618088.8997472334},{"time":1788782940,"open":2618088.8997472334,"high":2621467.976973901,"low":2615204.216646377,"close":2617635.8094484904},{"time":1788783000,"open":2618281.647128983,"high":2621785.2742392085,"low":2615753.1921290513,"close":2618161.6525798123},{"time":1788783060,"open":2618161.6525798123,"high":2621521.6855120948,"low":2615296.8543555886,"close":2617869.877760386},{"time":1788783120,"open":2617869.877760386,"high":2621060.4052396454,"low":2615011.6070876587,"close":2617401.723661985},{"time":1788783180,"open":2617401.723661985,"high":2621225.1481940914,"low":2614709.335445536,"close":2616054.668223708},{"time":1788783240,"open":2616054.668223708,"high":2620697.9707398633,"low":2613979.089057646,"close":2617025.5377115156},{"time":1788783300,"open":2616248.197123889,"high":2619491.3348684455,"low":2613265.2104224246,"close":2615872.078530868},{"time":1788783360,"open":2615872.078530868,"high":2619392.5184561447,"low":2613024.1497588037,"close":2615447.390898955},{"time":1788783420,"open":2615447.390898955,"high":2619096.0692192437,"low":2613051.806120687,"close":2615411.882880896},{"time":1788783480,"open":2615411.882880896,"high":2619161.946827444,"low":2613175.9661568124,"close":2615557.490696085},{"time":1788783540,"open":2615557.490696085,"high":2621270.0302898535,"low":2613225.553989986,"close":2616841.5484439703},{"time":1788783600,"open":2616413.529592802,"high":2621170.6212674924,"low":2614800.0448209466,"close":2617354.54428039},{"time":1788783660,"open":2617354.54428039,"high":2622520.8913450395,"low":2615120.113082914,"close":2617862.075240321},{"time":1788783720,"open":2617862.075240321,"high":2621335.28835012,"low":2615124.713390846,"close":2617717.2659448837},{"time":1788783780,"open":2617717.2659448837,"high":2621071.821017916,"low":2614512.362155641,"close":2617179.382728817},{"time":1788783840,"open":2617179.382728817,"high":2620940.087351814,"low":2614671.294579114,"close":2617226.1784634897},{"time":1788783900,"open":2617985.0989111126,"high":2622260.1151529863,"low":2615784.463786483,"close":2618347.536446235},{"time":1788783960,"open":2618347.536446235,"high":2625361.302352095,"low":2616416.079090441,"close":2619211.1718614134},{"time":1788784020,"open":2619211.1718614134,"high":2623149.575242297,"low":2616635.7665965664,"close":2619056.8852229374},{"time":1788784080,"open":2619056.8852229374,"high":2623413.118972463,"low":2617130.645620661,"close":2619441.7254648823},{"time":1788784140,"open":2619441.7254648823,"high":2623017.803377214,"low":2617064.4903997197,"close":2619424.0878076567},{"time":1788784200,"open":2619416.589762006,"high":2622977.352172656,"low":2616606.5143976267,"close":2619062.254012757},{"time":1788784260,"open":2619062.254012757,"high":2622779.6949408227,"low":2616631.9378316943,"close":2619124.787875466},{"time":1788784320,"open":2619124.787875466,"high":2622977.352172656,"low":2616319.8735679956,"close":2618946.163990651},{"time":1788784380,"open":2618946.163990651,"high":2622549.0948370174,"low":2616366.4412882244,"close":2618774.4795928565},{"time":1788784440,"open":2618774.4795928565,"high":2623043.2379166004,"low":2616054.707517117,"close":2618741.3817177434},{"time":1788784500,"open":2618171.3757374207,"high":2622307.6170691713,"low":2615504.311998094,"close":2618280.653231087},{"time":1788784560,"open":2618280.653231087,"high":2621583.0316363536,"low":2615534.2684775325,"close":2618024.4564556866},{"time":1788784620,"open":2618024.4564556866,"high":2621517.16023337,"low":2615292.9664528267,"close":2617972.3544626357},{"time":1788784680,"open":2617972.3544626357,"high":2621352.481725911,"low":2614957.7165654358,"close":2617719.942536823},{"time":1788784740,"open":2617719.942536823,"high":2621023.1247109943,"low":2614331.448809259,"close":2616353.6678167265},{"time":1788784800,"open":2616288.4996031807,"high":2620167.4030434005,"low":2614287.3054552856,"close":2616622.5911716796},{"time":1788784860,"open":2616622.5911716796,"high":2621451.863407404,"low":2614049.524465728,"close":2616701.8443295183},{"time":1788784920,"open":2616701.8443295183,"high":2620924.9053093516,"low":2614758.8084151666,"close":2617000.2890221784},{"time":1788784980,"open":2617000.2890221784,"high":2620924.9053093516,"low":2614756.105978786,"close":2617045.6358264415},{"time":1788785040,"open":2617045.6358264415,"high":2617355.0187478485,"low":2614745.7204808295,"close":2617039.1192654637},{"time":1788785100,"open":2617275.9067734005,"high":2620700.914345273,"low":2615003.6150075635,"close":2617295.3219378106},{"time":1788785160,"open":2617295.3219378106,"high":2621886.6773430286,"low":2615003.4916113704,"close":2617520.673228548},{"time":1788785220,"open":2617520.673228548,"high":2622281.931675614,"low":2615491.5807803124,"close":2618069.0829172074},{"time":1788785280,"open":2618069.0829172074,"high":2622973.6267576376,"low":2615701.857476645,"close":2618599.3135207593},{"time":1788785340,"open":2618599.3135207593,"high":2622874.8131744913,"low":2616669.6720929937,"close":2619222.1377400835},{"time":1788785400,"open":2619704.812284937,"high":2623621.71228749,"low":2616854.138513316,"close":2619362.1728406055},{"time":1788785460,"open":2619362.1728406055,"high":2625005.357384943,"low":2617827.2634262904,"close":2620172.6984214145},{"time":1788785520,"open":2620172.6984214145,"high":2625466.5724174273,"low":2618168.7838425376,"close":2620569.6532886904},{"time":1788785580,"open":2620569.6532886904,"high":2626125.451035262,"low":2618339.8132744296,"close":2621345.6229178617},{"time":1788785640,"open":2621345.6229178617,"high":2626125.451035262,"low":2619368.7003129553,"close":2622279.150351095},{"time":1788785700,"open":2622697.8247829187,"high":2627335.5201471015,"low":2620006.934477836,"close":2622709.7436801186},{"time":1788785760,"open":2622709.7436801186,"high":2626182.29847132,"low":2619702.5797987017,"close":2622265.3535568626},{"time":1788785820,"open":2622265.3535568626,"high":2626907.1806675256,"low":2620041.6975373854,"close":2622584.5254585207},{"time":1788785880,"open":2622584.5254585207,"high":2626808.333095316,"low":2620507.0981208566,"close":2622993.371438242},{"time":1788785940,"open":2622993.371438242,"high":2629561.244057036,"low":2620075.439802134,"close":2623013.6806398276},{"time":1788786000,"open":2622829.228944017,"high":2626887.1895474154,"low":2619470.099648518,"close":2622290.9641445987},{"time":1788786060,"open":2622290.9641445987,"high":2625371.633355731,"low":2618935.389422239,"close":2621557.345503665},{"time":1788786120,"open":2621557.345503665,"high":2624580.9083861564,"low":2617859.964262399,"close":2619965.841023027},{"time":1788786180,"open":2619965.841023027,"high":2624020.811532708,"low":2617742.1104941336,"close":2620126.859834535},{"time":1788786240,"open":2620126.859834535,"high":2626261.198946502,"low":2618083.7160012447,"close":2621308.8469254016},{"time":1788786300,"open":2620094.8375179684,"high":2624155.7423459245,"low":2615920.204063364,"close":2619285.09247537},{"time":1788786360,"open":2619285.09247537,"high":2623595.904890696,"low":2616588.8498649923,"close":2619239.911304886},{"time":1788786420,"open":2619239.911304886,"high":2623628.8365057097,"low":2616502.545742409,"close":2619015.557546667},{"time":1788786480,"open":2619015.557546667,"high":2622706.751285333,"low":2616299.630294305,"close":2618115.624664897},{"time":1788786540,"open":2618115.624664897,"high":2623892.2894258173,"low":2616652.3742239797,"close":2619775.717144035},{"time":1788786600,"open":2620351.612616749,"high":2626741.8707722155,"low":2618164.963396661,"close":2621621.8600788196},{"time":1788786660,"open":2621621.8600788196,"high":2626840.687334956,"low":2619389.467816067,"close":2622570.856516216},{"time":1788786720,"open":2622570.856516216,"high":2625029.050351377,"low":2618110.453265807,"close":2621083.7525941627},{"time":1788786780,"open":2621083.7525941627,"high":2624567.906391921,"low":2618153.1258413442,"close":2620570.050741498},{"time":1788786840,"open":2620570.050741498,"high":2626511.298792487,"low":2618571.898743746,"close":2621477.8279815204},{"time":1788786900,"open":2621852.935068155,"high":2627447.1667650333,"low":2619944.675754164,"close":2622522.2990132184},{"time":1788786960,"open":2622522.2990132184,"high":2625898.819094163,"low":2618844.769966725,"close":2621674.9328366267},{"time":1788787020,"open":2621674.9328366267,"high":2625042.286340064,"low":2618620.449993346,"close":2621320.254776968},{"time":1788787080,"open":2621320.254776968,"high":2625668.214121905,"low":2618638.59726,"close":2621481.1236424847},{"time":1788787140,"open":2621481.1236424847,"high":2626096.4804989547,"low":2619653.371900941,"close":2621471.5534016103},{"time":1788787200,"open":2621365.052627215,"high":2626418.040808892,"low":2620160.4533577384,"close":2622420.282356219},{"time":1788787260,"open":2622420.282356219,"high":2626945.116474316,"low":2620151.058993434,"close":2622618.2938016118},{"time":1788787320,"open":2622618.2938016118,"high":2626385.0985798026,"low":2620160.2879592567,"close":2622499.7945727054},{"time":1788787380,"open":2622499.7945727054,"high":2626978.058703405,"low":2620050.300750884,"close":2622371.083660353},{"time":1788787440,"open":2622371.083660353,"high":2627142.76984885,"low":2620366.6952635203,"close":2623131.283052091},{"time":1788787500,"open":2623480.683129795,"high":2626965.558383352,"low":2620784.3717688704,"close":2623146.827874953},{"time":1788787560,"open":2623146.827874953,"high":2626734.9320644834,"low":2620894.7865128955,"close":2623000.412455638},{"time":1788787620,"open":2623000.412455638,"high":2626833.771915427,"low":2619972.4965030896,"close":2621571.622851166},{"time":1788787680,"open":2621571.622851166,"high":2626537.252362596,"low":2620213.2052267343,"close":2622678.534199915},{"time":1788787740,"open":2622678.534199915,"high":2627492.704255052,"low":2620252.158525179,"close":2622966.764789059},{"time":1788787800,"open":2622442.3421809105,"high":2626670.916485409,"low":2619256.578970332,"close":2622351.192655366},{"time":1788787860,"open":2622351.192655366,"high":2626209.756068173,"low":2619466.0351913143,"close":2622154.612790567},{"time":1788787920,"open":2622154.612790567,"high":2625649.7755615297,"low":2617277.384984999,"close":2620805.348834184},{"time":1788787980,"open":2620805.348834184,"high":2622685.1728792996,"low":2615273.60670882,"close":2618356.702878856},{"time":1788788040,"open":2618356.702878856,"high":2621268.75159779,"low":2612462.840847268,"close":2616210.328529306},{"time":1788788100,"open":2615441.671791192,"high":2618917.951779133,"low":2610409.9988720464,"close":2613676.1072303033},{"time":1788788160,"open":2613676.1072303033,"high":2617501.946649853,"low":2609403.902726087,"close":2612536.0398950414},{"time":1788788220,"open":2612536.0398950414,"high":2617995.901927509,"low":2608788.0922835646,"close":2611825.4445200297},{"time":1788788280,"open":2611825.4445200297,"high":2618720.3696680707,"low":2611046.2882357286,"close":2613849.1417085836},{"time":1788788340,"open":2613849.1417085836,"high":2618720.3696680707,"low":2612397.079048831,"close":2614726.5449283766},{"time":1788788400,"open":2615544.4379113712,"high":2619440.6899717823,"low":2610864.157329044,"close":2614127.788043916},{"time":1788788460,"open":2614127.788043916,"high":2618452.470395586,"low":2611172.432754174,"close":2613880.7913700477},{"time":1788788520,"open":2613880.7913700477,"high":2618320.707785426,"low":2611173.316091273,"close":2613957.3765885103},{"time":1788788580,"open":2613957.3765885103,"high":2617991.3012600276,"low":2611477.064252018,"close":2614042.093230266},{"time":1788788640,"open":2614042.093230266,"high":2617859.5386498678,"low":2611671.667698015,"close":2614080.140880273},{"time":1788788700,"open":2614701.551609172,"high":2618679.5387035725,"low":2611821.1741353404,"close":2614407.3933012406},{"time":1788788760,"open":2614407.3933012406,"high":2618020.569041854,"low":2610848.2730053705,"close":2613772.021164777},{"time":1788788820,"open":2613772.021164777,"high":2617262.7539308774,"low":2610435.860444153,"close":2613071.4711618708},{"time":1788788880,"open":2613071.4711618708,"high":2617625.1872448223,"low":2611264.6727936435,"close":2613801.8094655992},{"time":1788788940,"open":2613801.8094655992,"high":2617625.1872448223,"low":2611194.358012986,"close":2613749.6177584906},{"time":1788789000,"open":2613830.816747924,"high":2617344.0620597266,"low":2610519.506181176,"close":2613095.0461116056},{"time":1788789060,"open":2613095.0461116056,"high":2617179.3145263935,"low":2610870.28163062,"close":2613337.9137308663},{"time":1788789120,"open":2613337.9137308663,"high":2617904.203673058,"low":2610679.801513997,"close":2613310.8331641546},{"time":1788789180,"open":2613310.8331641546,"high":2619353.981966388,"low":2611631.7849064344,"close":2614531.4083928787},{"time":1788789240,"open":2614531.4083928787,"high":2620210.6691397186,"low":2612995.079912656,"close":2615920.1883291216},{"time":1788789300,"open":2616357.589800949,"high":2620220.372803186,"low":2613440.8681765553,"close":2616205.555410015},{"time":1788789360,"open":2616205.555410015,"high":2619791.9575942606,"low":2612823.8243009313,"close":2615575.444317987},{"time":1788789420,"open":2615575.444317987,"high":2619363.5423853355,"low":2613050.7893632688,"close":2615491.1899509947},{"time":1788789480,"open":2615491.1899509947,"high":2619363.5423853355,"low":2612895.026970164,"close":2615373.0203543305},{"time":1788789540,"open":2615373.0203543305,"high":2618902.172160339,"low":2612463.2669763034,"close":2614962.852085753},{"time":1788789600,"open":2614805.7222524127,"high":2619272.054191734,"low":2611509.5215699375,"close":2614502.249261693},{"time":1788789660,"open":2614502.249261693,"high":2619370.9132992714,"low":2612568.1855516084,"close":2615064.59474363},{"time":1788789720,"open":2615064.59474363,"high":2619634.5375860366,"low":2612815.1589457435,"close":2615530.05309047},{"time":1788789780,"open":2615530.05309047,"high":2619634.5375860366,"low":2613533.5024249745,"close":2615801.093625125},{"time":1788789840,"open":2615801.093625125,"high":2619173.1950841974,"low":2611550.1105902824,"close":2614594.885779681},{"time":1788789900,"open":2614790.0541929808,"high":2618116.3964141607,"low":2610117.709916611,"close":2613236.0894939955},{"time":1788789960,"open":2613236.0894939955,"high":2616765.221092513,"low":2606703.8829286546,"close":2610236.7379804575},{"time":1788790020,"open":2610236.7379804575,"high":2618452.987265999,"low":2605370.0348379193,"close":2608957.1420390485},{"time":1788790080,"open":2608957.1420390485,"high":2613436.7160318685,"low":2605108.5973094353,"close":2607921.612968846},{"time":1788790140,"open":2607921.612968846,"high":2612283.2736841203,"low":2604812.672756654,"close":2607642.86637072},{"time":1788790200,"open":2606188.223699359,"high":2613083.941965862,"low":2604142.5995156784,"close":2607216.8787869113},{"time":1788790260,"open":2607216.8787869113,"high":2612934.0175728337,"low":2605479.097146273,"close":2608467.927742393},{"time":1788790320,"open":2608467.927742393,"high":2611880.029994682,"low":2604906.8579262705,"close":2607767.6820942154},{"time":1788790380,"open":2607767.6820942154,"high":2610891.9166401653,"low":2603471.135563154,"close":2606165.97186432},{"time":1788790440,"open":2606165.97186432,"high":2611287.161981972,"low":2603659.5618596664,"close":2606885.866242183},{"time":1788790500,"open":2608483.4090839475,"high":2613350.940833871,"low":2606100.908094171,"close":2608577.01080544},{"time":1788790560,"open":2608577.01080544,"high":2613942.0354898716,"low":2606316.555157183,"close":2609286.427590494},{"time":1788790620,"open":2609286.427590494,"high":2614205.6938596712,"low":2605965.7780372,"close":2609659.0436868686},{"time":1788790680,"open":2609659.0436868686,"high":2612590.786344649,"low":2604470.9536924777,"close":2606299.7934800987},{"time":1788790740,"open":2606299.7934800987,"high":2611766.8539390247,"low":2605428.452413019,"close":2607701.9683835777},{"time":1788790800,"open":2607700.1894440493,"high":2611369.5849415823,"low":2603989.461123203,"close":2606097.1076718504},{"time":1788790860,"open":2606097.1076718504,"high":2610743.3967404854,"low":2602856.537399114,"close":2606051.233166587},{"time":1788790920,"open":2606051.233166587,"high":2611171.8412991306,"low":2603421.4550389308,"close":2606496.764401005},{"time":1788790980,"open":2606496.764401005,"high":2610545.653098034,"low":2603428.8559914627,"close":2606369.620848617},{"time":1788791040,"open":2606369.620848617,"high":2610578.610371776,"low":2603324.908868633,"close":2605927.4762824345},{"time":1788791100,"open":2605573.2934513115,"high":2610487.417739994,"low":2603181.3834115076,"close":2606067.115573343},{"time":1788791160,"open":2606067.115573343,"high":2610882.851272516,"low":2604334.951265449,"close":2606795.246147486},{"time":1788791220,"open":2606795.246147486,"high":2610388.559356863,"low":2602722.9468141263,"close":2605618.2840448534},{"time":1788791280,"open":2605618.2840448534,"high":2610289.7009737324,"low":2603410.51596451,"close":2605952.2113799327},{"time":1788791340,"open":2605952.2113799327,"high":2609432.9283199343,"low":2602316.5342022697,"close":2605102.789405973},{"time":1788791400,"open":2605772.3463231013,"high":2609839.9080478284,"low":2602083.345446224,"close":2605081.7205066867},{"time":1788791460,"open":2605081.7205066867,"high":2610927.6297539067,"low":2602049.9685059907,"close":2605248.392625715},{"time":1788791520,"open":2605248.392625715,"high":2611422.0487112147,"low":2602749.4099395922,"close":2605715.989596996},{"time":1788791580,"open":2605715.989596996,"high":2609114.760243776,"low":2602068.6484424993,"close":2605376.92934874},{"time":1788791640,"open":2605376.92934874,"high":2610762.8234348036,"low":2601861.215336775,"close":2604913.4975672723},{"time":1788791700,"open":2604191.099121093,"high":2610071.7549679177,"low":2602510.583579969,"close":2605169.189732415},{"time":1788791760,"open":2605169.189732415,"high":2609478.616754739,"low":2602153.666340352,"close":2604698.331381076},{"time":1788791820,"open":2604698.331381076,"high":2610631.941058141,"low":2603010.8142758296,"close":2604650.190136746},{"time":1788791880,"open":2604650.190136746,"high":2609116.1434022416,"low":2602513.6016433993,"close":2604679.758566867},{"time":1788791940,"open":2604679.758566867,"high":2608621.861557926,"low":2602231.8115733783,"close":2604101.7630803026},{"time":1788792000,"open":2605439.2389459335,"high":2609895.720867542,"low":2602706.656898203,"close":2605008.0599400843},{"time":1788792060,"open":2605008.0599400843,"high":2608642.8970708596,"low":2602385.189828881,"close":2605228.111209115},{"time":1788792120,"open":2605228.111209115,"high":2609928.689914823,"low":2601000.997272902,"close":2604273.712327071},{"time":1788792180,"open":2604273.712327071,"high":2610719.94704957,"low":2602854.061114348,"close":2605319.3875257378},{"time":1788792240,"open":2605319.3875257378,"high":2610983.699427819,"low":2603153.2243296383,"close":2605785.9703228045},{"time":1788792300,"open":2605672.8428668273,"high":2609914.2854549275,"low":2602547.278501391,"close":2604980.829943759},{"time":1788792360,"open":2604980.829943759,"high":2611002.21678176,"low":2603166.9651550227,"close":2605700.1543815136},{"time":1788792420,"open":2605700.1543815136,"high":2610079.1235347507,"low":2602672.2830163557,"close":2605129.7619716595},{"time":1788792480,"open":2605129.7619716595,"high":2610441.7673103614,"low":2603362.992019015,"close":2605502.1372423796},{"time":1788792540,"open":2605502.1372423796,"high":2611035.1843977245,"low":2603946.3249846585,"close":2606688.708026144},{"time":1788792600,"open":2606496.2528549563,"high":2610842.4083206104,"low":2604635.690299546,"close":2606769.235351232},{"time":1788792660,"open":2606769.235351232,"high":2611534.6771409987,"low":2604782.071355649,"close":2606849.385175285},{"time":1788792720,"open":2606849.385175285,"high":2614402.64796832,"low":2604976.2845161664,"close":2609093.5407538577},{"time":1788792780,"open":2609093.5407538577,"high":2615391.603426018,"low":2608198.6712297727,"close":2610534.2897305386},{"time":1788792840,"open":2610534.2897305386,"high":2617105.792886026,"low":2609834.5078066927,"close":2612379.818390781},{"time":1788792900,"open":2614057.1467598453,"high":2617763.5788740097,"low":2610688.1861011134,"close":2613243.3050260344},{"time":1788792960,"open":2613243.3050260344,"high":2617334.756351985,"low":2611216.3285986385,"close":2612526.6202139203},{"time":1788793020,"open":2612526.6202139203,"high":2617070.8655692004,"low":2610773.391182404,"close":2612593.8726450894},{"time":1788793080,"open":2612593.8726450894,"high":2616378.152264391,"low":2610248.8599676327,"close":2612208.580096632},{"time":1788793140,"open":2612208.580096632,"high":2615850.370698822,"low":2610007.662428399,"close":2611883.4769019415},{"time":1788793200,"open":2609992.264510796,"high":2614351.835516665,"low":2607447.169240293,"close":2609450.589508284},{"time":1788793260,"open":2609450.589508284,"high":2613857.398570228,"low":2606694.946948267,"close":2608723.6900465554},{"time":1788793320,"open":2608723.6900465554,"high":2614088.135811899,"low":2606688.345933583,"close":2608891.121750425},{"time":1788793380,"open":2608891.121750425,"high":2612637.787435684,"low":2605947.480762131,"close":2608226.3483123095},{"time":1788793440,"open":2608226.3483123095,"high":2612044.4630999593,"low":2605637.5126723014,"close":2607746.9295086623},{"time":1788793500,"open":2607822.6095624496,"high":2611658.779997604,"low":2604939.3181660636,"close":2607143.506808021},{"time":1788793560,"open":2607143.506808021,"high":2610175.426110771,"low":2603047.5903121238,"close":2605664.786355269},{"time":1788793620,"open":2605664.786355269,"high":2610768.7676655045,"low":2603516.710398165,"close":2606310.7097896994},{"time":1788793680,"open":2606310.7097896994,"high":2609878.7553334045,"low":2603990.466371904,"close":2605802.799162243},{"time":1788793740,"open":2605802.799162243,"high":2611164.328701993,"low":2604680.4834726695,"close":2606655.224976509},{"time":1788793800,"open":2606412.7981447754,"high":2611317.006758069,"low":2604487.907332546,"close":2606568.9376406455},{"time":1788793860,"open":2606568.9376406455,"high":2610690.7600318883,"low":2604126.2388410796,"close":2606198.0617078156},{"time":1788793920,"open":2606198.0617078156,"high":2609636.028703584,"low":2603692.706325784,"close":2605570.8764137467},{"time":1788793980,"open":2605570.8764137467,"high":2609932.6718896693,"low":2604040.3128922386,"close":2606001.8901645276},{"time":1788794040,"open":2606001.8901645276,"high":2609833.790827641,"low":2603238.4363105376,"close":2605404.4885993325},{"time":1788794100,"open":2606176.2211230723,"high":2610639.80544763,"low":2603016.3027680283,"close":2605617.3438385804},{"time":1788794160,"open":2605617.3438385804,"high":2609485.8513521203,"low":2603092.9224748374,"close":2605149.857846653},{"time":1788794220,"open":2605149.857846653,"high":2609551.791586149,"low":2602334.7159505873,"close":2604684.5013993895},{"time":1788794280,"open":2604684.5013993895,"high":2611165.7942244806,"low":2593164.6878655087,"close":2602459.9700167454},{"time":1788794340,"open":2602459.9700167454,"high":2613969.7872661017,"low":2602459.9700167454,"close":2607225.42161854},{"time":1788794400,"open":2606454.6074691215,"high":2613922.107306281,"low":2603955.5735119227,"close":2607260.459215906},{"time":1788794460,"open":2607260.459215906,"high":2612274.088828691,"low":2603875.9864976276,"close":2606906.27769593},{"time":1788794520,"open":2606906.27769593,"high":2610922.7136770664,"low":2604056.2301907474,"close":2606337.2295326265},{"time":1788794580,"open":2606337.2295326265,"high":2610757.911829307,"low":2604466.2970788395,"close":2606302.726606654},{"time":1788794640,"open":2606302.726606654,"high":2611581.9210681026,"low":2604762.940452651,"close":2606967.793255657},{"time":1788794700,"open":2608551.0680618514,"high":2613365.880469197,"low":2606039.8783824355,"close":2608304.5448601097},{"time":1788794760,"open":2608304.5448601097,"high":2613233.95892046,"low":2605764.9860534347,"close":2608218.744394738},{"time":1788794820,"open":2608218.744394738,"high":2611683.880722807,"low":2605647.9141196567,"close":2607927.7973521636},{"time":1788794880,"open":2607927.7973521636,"high":2612178.5865305685,"low":2605059.6059787725,"close":2607487.523126517},{"time":1788794940,"open":2607487.523126517,"high":2610958.3122047563,"low":2604388.3395684953,"close":2606275.403354151},{"time":1788795000,"open":2605539.170708877,"high":2610088.8724269527,"low":2601723.1020602067,"close":2604490.703433083},{"time":1788795060,"open":2604490.703433083,"high":2608671.116385439,"low":2599441.745195223,"close":2602460.440356532},{"time":1788795120,"open":2602460.440356532,"high":2607418.2156975893,"low":2599548.0731577044,"close":2601426.876996358},{"time":1788795180,"open":2601426.876996358,"high":2606132.343939007,"low":2597910.0083394623,"close":2601462.847169512},{"time":1788795240,"open":2601462.847169512,"high":2605472.9225243493,"low":2596129.141234131,"close":2599504.1854908215},{"time":1788795300,"open":2597846.322049894,"high":2604997.454003341,"low":2595666.924319796,"close":2598610.943639968},{"time":1788795360,"open":2598610.943639968,"high":2604733.853658889,"low":2595328.6612396115,"close":2598236.6581547414},{"time":1788795420,"open":2598236.6581547414,"high":2602625.0509032733,"low":2593723.3254881306,"close":2597467.54978053},{"time":1788795480,"open":2597467.54978053,"high":2602031.9501282563,"low":2593012.753647488,"close":2596615.636759688},{"time":1788795540,"open":2596615.636759688,"high":2602328.500515765,"low":2593540.467891943,"close":2595891.9391275337},{"time":1788795600,"open":2597616.3279441507,"high":2603331.7825043164,"low":2593749.120163924,"close":2597147.0466990275},{"time":1788795660,"open":2597147.0466990275,"high":2604346.257509219,"low":2592733.103579389,"close":2596005.378782041},{"time":1788795720,"open":2596005.378782041,"high":2604348.5728037795,"low":2592405.799256543,"close":2595555.9144942313},{"time":1788795780,"open":2595555.9144942313,"high":2603859.333400006,"low":2594586.35725028,"close":2596977.4110963126},{"time":1788795840,"open":2596977.4110963126,"high":2603529.6140902,"low":2594885.9072113517,"close":2596792.9680761974},{"time":1788795900,"open":2598868.749497437,"high":2604125.8576009404,"low":2595706.0695201084,"close":2597756.124800289},{"time":1788795960,"open":2597756.124800289,"high":2604059.861025865,"low":2595263.7818775875,"close":2597775.6653589364},{"time":1788796020,"open":2597775.6653589364,"high":2605214.8010896794,"low":2596310.272721171,"close":2598742.466346118},{"time":1788796080,"open":2598742.466346118,"high":2606171.7514282684,"low":2597836.006024992,"close":2600637.995045146},{"time":1788796140,"open":2600637.995045146,"high":2606369.741153494,"low":2599396.360862458,"close":2601235.354052254},{"time":1788796200,"open":2602677.8035093225,"high":2608442.3528876365,"low":2600738.619829479,"close":2602886.03419602},{"time":1788796260,"open":2602886.03419602,"high":2608079.170442675,"low":2600230.762918573,"close":2602613.350946878},{"time":1788796320,"open":2602613.350946878,"high":2608079.170442675,"low":2600616.5206024162,"close":2602513.505489911},{"time":1788796380,"open":2602513.505489911,"high":2606857.556764167,"low":2600658.787085486,"close":2602625.3299848023},{"time":1788796440,"open":2602625.3299848023,"high":2606494.374319205,"low":2600617.2349085016,"close":2602219.879248292},{"time":1788796500,"open":2601319.466152344,"high":2607044.709284226,"low":2598328.2655694685,"close":2601395.4412874356},{"time":1788796560,"open":2601395.4412874356,"high":2604866.3686189083,"low":2597283.6169596897,"close":2599527.82560997},{"time":1788796620,"open":2599527.82560997,"high":2605229.4253964615,"low":2597028.4905040935,"close":2599290.9165632282},{"time":1788796680,"open":2599290.9165632282,"high":2607077.7144458215,"low":2598628.5251265084,"close":2601875.427953312},{"time":1788796740,"open":2601875.427953312,"high":2606681.652506673,"low":2599071.3967660735,"close":2600896.851604177},{"time":1788796800,"open":2600871.86338151,"high":2608306.850931159,"low":2599344.0721433293,"close":2602274.8044065284},{"time":1788796860,"open":2602274.8044065284,"high":2608009.807330684,"low":2601049.5214744736,"close":2602845.7720833183},{"time":1788796920,"open":2602845.7720833183,"high":2608933.9429766075,"low":2601213.610041021,"close":2603277.182711839},{"time":1788796980,"open":2603277.182711839,"high":2609396.0107995695,"low":2602375.3605768536,"close":2604036.7529098145},{"time":1788797040,"open":2604036.7529098145,"high":2609065.9623545967,"low":2600849.484247864,"close":2603415.078112835},{"time":1788797100,"open":2604094.3451995254,"high":2609086.434716952,"low":2600912.200998291,"close":2602385.445302117},{"time":1788797160,"open":2602385.445302117,"high":2608393.1521426574,"low":2601963.966012514,"close":2603308.3406495834},{"time":1788797220,"open":2603308.3406495834,"high":2607897.950303876,"low":2600805.0186663205,"close":2601875.5747623164},{"time":1788797280,"open":2601875.5747623164,"high":2608690.2732459265,"low":2601875.5747623164,"close":2602936.692964103},{"time":1788797340,"open":2602936.692964103,"high":2609482.596187977,"low":2602436.8388071326,"close":2604034.984507285},{"time":1788797400,"open":2602788.1806429885,"high":2607837.2122339816,"low":2601662.560152335,"close":2602622.5796715873},{"time":1788797460,"open":2602622.5796715873,"high":2607144.261601231,"low":2601955.3363339463,"close":2602514.900122659},{"time":1788797520,"open":2602514.900122659,"high":2607573.2310405527,"low":2601961.6556099257,"close":2602928.4671748946},{"time":1788797580,"open":2602928.4671748946,"high":2607639.22633891,"low":2602475.9624025086,"close":2603355.623466579},{"time":1788797640,"open":2603355.623466579,"high":2607639.22633891,"low":2602596.748883545,"close":2603841.9343181504},{"time":1788797700,"open":2603209.116524346,"high":2606345.6930866917,"low":2601013.5407413016,"close":2602081.848700168},{"time":1788797760,"open":2602081.848700168,"high":2605718.890122719,"low":2599405.004897735,"close":2600724.850221983},{"time":1788797820,"open":2600724.850221983,"high":2606246.7241976433,"low":2600057.5372013687,"close":2600891.973778961},{"time":1788797880,"open":2600891.973778961,"high":2606510.641235105,"low":2600414.003826627,"close":2602270.525162224},{"time":1788797940,"open":2602270.525162224,"high":2606543.6308647883,"low":2601177.1918357234,"close":2602057.815008662},{"time":1788798000,"open":2601849.8089098306,"high":2606170.331211368,"low":2600829.7371220193,"close":2601574.3299758146},{"time":1788798060,"open":2601574.3299758146,"high":2605774.4873011014,"low":2600271.1741848146,"close":2601154.218261934},{"time":1788798120,"open":2601154.218261934,"high":2605312.66940579,"low":2599369.914123489,"close":2600366.9103006246},{"time":1788798180,"open":2600366.9103006246,"high":2606203.3182038907,"low":2599593.7145122113,"close":2600924.582231669},{"time":1788798240,"open":2600924.582231669,"high":2604850.851510479,"low":2599147.2606711835,"close":2600117.183231293},{"time":1788798300,"open":2599520.7250253055,"high":2603890.5337372045,"low":2598229.77454088,"close":2599058.522629147},{"time":1788798360,"open":2599058.522629147,"high":2605011.8342013555,"low":2598056.80317533,"close":2599297.5569417938},{"time":1788798420,"open":2599297.5569417938,"high":2603791.5954609555,"low":2597791.9630853455,"close":2598583.582926001},{"time":1788798480,"open":2598583.582926001,"high":2604846.9370742748,"low":2598049.6051910967,"close":2599379.5621409696},{"time":1788798540,"open":2599379.5621409696,"high":2604319.2662676154,"low":2598192.8855903256,"close":2599134.2700706474},{"time":1788798600,"open":2599551.69380349,"high":2605100.354657789,"low":2599056.5065771714,"close":2600012.2090026033},{"time":1788798660,"open":2600012.2090026033,"high":2605034.385213895,"low":2599346.800283688,"close":2600207.2980477023},{"time":1788798720,"open":2600207.2980477023,"high":2608332.8574086023,"low":2600207.2980477023,"close":2602750.144518098},{"time":1788798780,"open":2602750.144518098,"high":2607145.4074185076,"low":2601437.325329985,"close":2602408.785479789},{"time":1788798840,"open":2602408.785479789,"high":2608398.8268524962,"low":2601397.292674961,"close":2602940.054203922},{"time":1788798900,"open":2603573.248712981,"high":2610495.5485025165,"low":2602686.020412279,"close":2604141.7789401663},{"time":1788798960,"open":2604141.7789401663,"high":2609198.3129987973,"low":2603757.5580971017,"close":2604786.679471985},{"time":1788799020,"open":2604786.679471985,"high":2611573.7907001767,"low":2604416.207744279,"close":2606028.9455869645},{"time":1788799080,"open":2606028.9455869645,"high":2611045.9067665366,"low":2605252.350128311,"close":2606210.9286075314},{"time":1788799140,"open":2606210.9286075314,"high":2611540.797954324,"low":2605798.308105643,"close":2606676.1763359364},{"time":1788799200,"open":2606826.8522402453,"high":2610404.963587023,"low":2605647.3665792793,"close":2606445.722023444}]},"pricing":{"THB":"derived"},"outliers_excluded":13,"wicks_clipped":0}